Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Descartes Sys Group
(NQ:
DSGX
)
97.65
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
4.550
4.590
4.520
4.520
23,989
-0.02(-0.44%)
Apr 27, 2007
4.540
4.600
4.500
4.540
25,268
+0.03(+0.67%)
Apr 26, 2007
4.450
4.560
4.400
4.510
14,468
+0.10(+2.27%)
Apr 25, 2007
4.420
4.440
4.410
4.410
2,550
+0.02(+0.46%)
Apr 24, 2007
4.450
4.470
4.370
4.390
18,409
-0.09(-2.01%)
Apr 23, 2007
4.490
4.490
4.440
4.480
9,620
+0.03(+0.67%)
Apr 20, 2007
4.420
4.450
4.400
4.450
17,700
+0.06(+1.37%)
Apr 19, 2007
4.420
4.430
4.390
4.390
6,500
-0.02(-0.45%)
Apr 18, 2007
4.450
4.460
4.390
4.410
22,818
-0.02(-0.45%)
Apr 17, 2007
4.510
4.520
4.410
4.430
12,342
+0.01(+0.23%)
Apr 16, 2007
4.440
4.450
4.390
4.420
20,597
+0.05(+1.14%)
Apr 13, 2007
4.390
4.410
4.360
4.370
11,749
-0.04(-0.91%)
Apr 12, 2007
4.420
4.420
4.380
4.410
10,950
+0.02(+0.46%)
Apr 11, 2007
4.350
4.400
4.350
4.390
16,800
+0.04(+0.92%)
Apr 10, 2007
4.340
4.390
4.340
4.350
48,746
+0.01(+0.23%)
Apr 09, 2007
4.440
4.440
4.330
4.340
9,789
-0.02(-0.46%)
Apr 05, 2007
4.300
4.380
4.300
4.360
6,650
+0.03(+0.69%)
Apr 04, 2007
4.510
4.510
4.320
4.330
12,074
-0.15(-3.35%)
Apr 03, 2007
4.340
4.610
4.340
4.480
50,751
+0.11(+2.52%)
Apr 02, 2007
4.390
4.400
4.350
4.370
18,459
+0.00(+0.00%)
Mar 30, 2007
4.390
4.400
4.310
4.370
28,400
-0.01(-0.23%)
Mar 29, 2007
4.380
4.390
4.310
4.380
11,500
+0.01(+0.23%)
Mar 28, 2007
4.380
4.400
4.350
4.370
15,400
-0.01(-0.23%)
Mar 27, 2007
4.270
4.400
4.270
4.380
25,432
+0.10(+2.33%)
Mar 26, 2007
4.160
4.280
4.100
4.280
21,399
+0.07(+1.66%)
Mar 23, 2007
4.250
4.250
4.200
4.210
79,204
+0.01(+0.24%)
Mar 22, 2007
4.210
4.240
4.170
4.200
21,300
-0.04(-0.94%)
Mar 21, 2007
4.170
4.250
4.150
4.240
33,830
+0.14(+3.41%)
Mar 20, 2007
4.090
4.110
4.010
4.100
46,262
+0.16(+4.06%)
Mar 19, 2007
3.950
4.040
3.940
3.940
23,761
-0.04(-1.01%)
Mar 16, 2007
4.160
4.160
3.940
3.980
39,045
-0.17(-4.10%)
Mar 15, 2007
4.160
4.170
4.080
4.150
27,353
-0.04(-0.95%)
Mar 14, 2007
4.210
4.285
3.610
4.190
13,805
-0.09(-2.10%)
Mar 13, 2007
4.310
4.350
4.280
4.280
12,740
-0.03(-0.70%)
Mar 12, 2007
4.320
4.430
4.230
4.310
36,469
+0.06(+1.41%)
Mar 09, 2007
4.240
4.260
4.210
4.250
10,200
+0.02(+0.47%)
Mar 08, 2007
4.210
4.270
4.190
4.230
35,798
+0.02(+0.48%)
Mar 07, 2007
4.230
4.250
4.160
4.210
41,011
+0.05(+1.20%)
Mar 06, 2007
4.220
4.250
4.150
4.160
26,165
-0.03(-0.76%)
Mar 05, 2007
4.250
4.250
4.150
4.192
26,472
+0.04(+1.01%)
Mar 02, 2007
4.120
4.250
4.080
4.150
20,965
-0.02(-0.48%)
Mar 01, 2007
4.020
4.200
4.000
4.170
18,312
+0.00(+0.00%)
Feb 28, 2007
3.926
4.220
3.926
4.170
27,332
+0.21(+5.30%)
Feb 27, 2007
4.120
4.120
3.920
3.960
36,400
-0.11(-2.70%)
Feb 26, 2007
4.100
4.190
4.060
4.070
33,750
-0.14(-3.33%)
Feb 23, 2007
4.230
4.260
3.750
4.210
43,200
-0.05(-1.17%)
Feb 22, 2007
4.290
4.290
4.230
4.260
3,600
+0.01(+0.24%)
Feb 21, 2007
4.240
4.250
4.180
4.250
9,850
-0.01(-0.23%)
Feb 20, 2007
4.250
4.310
4.220
4.260
47,742
-0.08(-1.84%)
Feb 16, 2007
4.220
4.340
4.210
4.340
45,300
+0.13(+3.09%)
Feb 15, 2007
4.210
4.230
4.160
4.210
11,651
+0.01(+0.24%)
Feb 14, 2007
4.160
4.250
4.160
4.200
16,311
-0.01(-0.24%)
Feb 13, 2007
4.240
4.250
4.160
4.210
8,852
+0.02(+0.48%)
Feb 12, 2007
4.250
4.270
4.130
4.190
22,182
-0.04(-0.95%)
Feb 09, 2007
4.300
4.430
4.220
4.230
28,180
-0.06(-1.40%)
Feb 08, 2007
4.090
4.290
4.090
4.290
26,500
+0.18(+4.38%)
Feb 07, 2007
4.150
4.300
4.090
4.110
54,654
+0.08(+1.90%)
Feb 06, 2007
4.090
4.110
4.034
4.034
14,100
-0.04(-0.90%)
Feb 05, 2007
4.170
4.170
3.980
4.070
50,353
-0.08(-1.93%)
Feb 02, 2007
3.930
4.160
3.920
4.150
63,800
+0.21(+5.33%)
Feb 01, 2007
3.900
3.950
3.900
3.940
8,233
+0.05(+1.29%)
Jan 31, 2007
3.910
3.940
3.860
3.890
11,200
-0.02(-0.51%)
Jan 30, 2007
3.890
3.930
3.840
3.910
19,000
+0.06(+1.56%)
Jan 29, 2007
3.890
3.920
3.800
3.850
25,350
-0.01(-0.26%)
Jan 26, 2007
3.850
3.900
3.830
3.860
6,127
+0.04(+1.05%)
Jan 25, 2007
3.900
3.900
3.780
3.820
16,025
-0.10(-2.55%)
Jan 24, 2007
3.950
3.980
3.780
3.920
46,570
-0.03(-0.76%)
Jan 23, 2007
3.810
3.950
3.810
3.950
492,667
+0.14(+3.67%)
Jan 22, 2007
3.930
3.930
3.730
3.810
26,200
-0.02(-0.52%)
Jan 19, 2007
3.850
3.950
3.800
3.830
24,100
+0.00(+0.00%)
Jan 18, 2007
3.940
3.960
3.810
3.830
27,104
-0.15(-3.77%)
Jan 17, 2007
3.650
3.980
3.650
3.980
62,213
+0.29(+7.86%)
Jan 16, 2007
3.580
3.720
3.580
3.690
64,400
+0.03(+0.82%)
Jan 12, 2007
3.600
3.660
3.530
3.660
19,850
+0.06(+1.67%)
Jan 11, 2007
3.640
3.680
3.560
3.600
19,500
-0.05(-1.37%)
Jan 10, 2007
3.580
3.650
3.580
3.650
13,411
+0.03(+0.83%)
Jan 09, 2007
3.580
3.630
3.560
3.620
50,291
+0.01(+0.28%)
Jan 08, 2007
3.487
3.640
3.470
3.610
57,317
+0.12(+3.44%)
Jan 05, 2007
3.550
3.550
3.460
3.490
52,099
-0.04(-1.13%)
Jan 04, 2007
3.510
3.560
3.480
3.530
11,250
+0.00(+0.00%)
Jan 03, 2007
3.760
3.760
3.510
3.530
18,025
-0.16(-4.34%)
Dec 29, 2006
3.660
3.700
3.630
3.690
12,570
+0.02(+0.54%)
Dec 28, 2006
3.620
3.700
3.620
3.670
4,300
+0.02(+0.55%)
Dec 27, 2006
3.700
3.740
3.630
3.650
14,414
-0.06(-1.62%)
Dec 26, 2006
3.700
3.710
3.700
3.710
400
+0.03(+0.82%)
Dec 22, 2006
3.680
3.710
3.610
3.680
12,719
-0.03(-0.81%)
Dec 21, 2006
3.720
3.750
3.700
3.710
2,900
-0.04(-1.07%)
Dec 20, 2006
3.750
3.780
3.720
3.750
11,100
+0.00(+0.00%)
Dec 19, 2006
3.760
3.770
3.720
3.750
2,696
+0.03(+0.81%)
Dec 18, 2006
3.760
3.770
3.690
3.720
15,350
-0.02(-0.53%)
Dec 15, 2006
3.770
3.780
3.730
3.740
6,800
-0.01(-0.27%)
Dec 14, 2006
3.666
3.750
3.660
3.750
30,153
+0.10(+2.74%)
Dec 13, 2006
3.650
3.700
3.610
3.650
48,326
+0.00(+0.00%)
Dec 12, 2006
3.610
3.650
3.570
3.650
15,376
+0.04(+1.11%)
Dec 11, 2006
3.630
3.640
3.570
3.610
20,537
-0.04(-1.10%)
Dec 08, 2006
3.680
3.680
3.630
3.650
6,315
+0.01(+0.27%)
Dec 07, 2006
3.660
3.770
3.620
3.640
16,253
-0.06(-1.62%)
Dec 06, 2006
3.770
3.780
3.680
3.700
4,479
-0.11(-2.89%)
Dec 05, 2006
3.810
3.830
3.760
3.810
17,006
-0.02(-0.52%)
Dec 04, 2006
3.890
3.890
3.800
3.830
19,139
-0.02(-0.52%)
Dec 01, 2006
3.830
3.890
3.810
3.850
6,200
-0.06(-1.53%)
Nov 30, 2006
4.010
4.100
3.840
3.910
74,800
-0.04(-1.01%)
Nov 29, 2006
3.800
3.993
3.780
3.950
34,638
+0.13(+3.40%)
Nov 28, 2006
3.800
3.840
3.800
3.820
6,200
+0.00(+0.00%)
Nov 27, 2006
3.850
3.850
3.800
3.820
13,625
-0.08(-2.05%)
Nov 24, 2006
3.790
3.950
3.790
3.900
9,800
+0.14(+3.72%)
Nov 22, 2006
3.710
3.770
3.710
3.760
18,219
+0.11(+3.01%)
Nov 21, 2006
3.680
3.710
3.640
3.650
21,477
+0.00(+0.00%)
Nov 20, 2006
3.660
3.700
3.640
3.650
13,175
-0.01(-0.27%)
Nov 17, 2006
3.610
3.670
3.610
3.660
3,100
-0.02(-0.54%)
Nov 16, 2006
3.669
3.690
3.640
3.680
1,900
+0.03(+0.82%)
Nov 15, 2006
3.650
3.690
3.650
3.650
1,948
-0.05(-1.35%)
Nov 14, 2006
3.660
3.740
3.650
3.700
3,300
+0.02(+0.54%)
Nov 13, 2006
3.750
3.750
3.643
3.680
8,348
+0.04(+1.10%)
Nov 10, 2006
3.700
3.700
3.640
3.640
2,500
-0.06(-1.62%)
Nov 09, 2006
3.710
3.780
3.700
3.700
7,273
+0.01(+0.27%)
Nov 08, 2006
3.690
3.730
3.640
3.690
16,061
-0.06(-1.60%)
Nov 07, 2006
3.740
3.750
3.720
3.750
7,382
+0.03(+0.81%)
Nov 06, 2006
3.710
3.800
3.700
3.720
10,095
+0.05(+1.36%)
Nov 03, 2006
3.630
3.670
3.600
3.670
4,815
+0.07(+1.94%)
Nov 02, 2006
3.590
3.610
3.586
3.600
1,945
+0.03(+0.84%)
Nov 01, 2006
3.640
3.640
3.530
3.570
18,955
-0.11(-2.99%)
Oct 31, 2006
3.630
3.680
3.570
3.680
22,900
+0.03(+0.82%)
Oct 30, 2006
3.620
3.670
3.610
3.650
4,793
+0.01(+0.27%)
Oct 27, 2006
3.650
3.670
3.620
3.640
7,839
+0.00(+0.00%)
Oct 26, 2006
3.640
3.650
3.580
3.640
7,975
+0.02(+0.55%)
Oct 25, 2006
3.560
3.650
3.550
3.620
20,464
+0.07(+1.97%)
Oct 24, 2006
3.560
3.570
3.500
3.550
6,100
-0.01(-0.28%)
Oct 23, 2006
3.500
3.630
3.500
3.560
8,595
+0.06(+1.71%)
Oct 20, 2006
3.520
3.520
3.470
3.500
11,921
+0.01(+0.29%)
Oct 19, 2006
3.540
3.590
3.450
3.490
8,658
-0.06(-1.69%)
Oct 18, 2006
3.560
3.580
3.500
3.550
11,320
-0.03(-0.84%)
Oct 17, 2006
3.570
3.610
3.550
3.580
16,863
-0.11(-2.98%)
Oct 16, 2006
3.655
3.720
3.650
3.690
8,911
+0.10(+2.79%)
Oct 13, 2006
3.758
3.758
3.570
3.590
34,190
-0.14(-3.75%)
Oct 12, 2006
3.710
3.740
3.590
3.730
8,007
+0.17(+4.78%)
Oct 11, 2006
3.700
3.700
3.560
3.560
11,412
-0.12(-3.26%)
Oct 10, 2006
3.800
3.800
3.670
3.680
21,957
-0.12(-3.16%)
Oct 09, 2006
3.830
3.860
3.740
3.800
2,301
+0.02(+0.53%)
Oct 06, 2006
3.730
3.780
3.730
3.780
1,100
-0.01(-0.26%)
Oct 05, 2006
3.620
3.820
3.620
3.790
4,622
+0.02(+0.53%)
Oct 04, 2006
3.720
3.840
3.710
3.770
4,985
+0.00(+0.00%)
Oct 03, 2006
3.670
3.830
3.670
3.770
14,589
+0.01(+0.27%)
Oct 02, 2006
3.950
3.990
3.760
3.760
12,939
-0.17(-4.33%)
Sep 29, 2006
3.890
3.940
3.860
3.930
4,100
+0.06(+1.55%)
Sep 28, 2006
3.750
3.880
3.750
3.870
56,955
+0.13(+3.48%)
Sep 27, 2006
3.690
3.760
3.690
3.740
10,600
+0.05(+1.36%)
Sep 26, 2006
3.670
3.700
3.620
3.690
53,568
+0.00(+0.00%)
Sep 25, 2006
3.800
3.800
3.680
3.690
33,249
-0.10(-2.64%)
Sep 22, 2006
3.720
3.840
3.710
3.790
40,079
-0.01(-0.26%)
Sep 21, 2006
3.670
4.000
3.630
3.800
149,021
-0.20(-5.00%)
Sep 20, 2006
4.050
4.150
3.970
4.000
47,420
-0.06(-1.48%)
Sep 19, 2006
4.250
4.250
4.060
4.060
17,506
-0.14(-3.33%)
Sep 18, 2006
4.050
4.260
4.050
4.200
76,695
+0.20(+5.00%)
Sep 15, 2006
3.930
4.050
3.930
4.000
26,724
+0.05(+1.27%)
Sep 14, 2006
3.930
3.980
3.930
3.950
6,741
+0.03(+0.77%)
Sep 13, 2006
3.990
3.990
3.910
3.920
14,774
-0.02(-0.51%)
Sep 12, 2006
3.850
3.950
3.840
3.940
13,450
+0.08(+2.07%)
Sep 11, 2006
3.920
3.940
3.790
3.860
9,273
-0.12(-3.02%)
Sep 08, 2006
3.990
4.010
3.950
3.980
56,080
-0.02(-0.50%)
Sep 07, 2006
4.030
4.050
3.930
4.000
28,000
+0.04(+1.01%)
Sep 06, 2006
3.950
3.960
3.890
3.960
15,194
+0.04(+1.02%)
Sep 05, 2006
3.900
3.920
3.850
3.920
16,950
-0.03(-0.76%)
Sep 01, 2006
3.830
3.950
3.830
3.950
34,900
+0.12(+3.13%)
Aug 31, 2006
3.810
3.860
3.810
3.830
27,622
-0.03(-0.78%)
Aug 30, 2006
3.890
3.920
3.850
3.860
20,800
-0.06(-1.53%)
Aug 29, 2006
3.900
3.920
3.860
3.920
25,373
-0.02(-0.51%)
Aug 28, 2006
4.030
4.030
3.920
3.940
29,815
-0.09(-2.23%)
Aug 25, 2006
4.020
4.030
3.930
4.030
89,435
+0.06(+1.51%)
Aug 24, 2006
3.950
3.970
3.930
3.970
12,500
+0.02(+0.51%)
Aug 23, 2006
4.000
4.020
3.950
3.950
6,075
-0.01(-0.25%)
Aug 22, 2006
3.950
3.990
3.950
3.960
8,282
-0.03(-0.75%)
Aug 21, 2006
4.000
4.000
3.950
3.990
25,100
+0.04(+1.01%)
Aug 18, 2006
3.930
3.960
3.930
3.950
3,400
+0.00(+0.00%)
Aug 17, 2006
3.980
3.980
3.920
3.950
44,650
-0.01(-0.25%)
Aug 16, 2006
3.980
3.990
3.950
3.960
7,400
+0.01(+0.25%)
Aug 15, 2006
3.950
3.970
3.905
3.950
35,000
+0.05(+1.28%)
Aug 14, 2006
3.690
3.940
3.690
3.900
31,373
-0.04(-1.02%)
Aug 11, 2006
3.960
3.970
3.900
3.940
3,195
+0.02(+0.51%)
Aug 10, 2006
3.930
3.950
3.900
3.920
8,600
-0.04(-1.01%)
Aug 09, 2006
3.960
3.960
3.960
3.960
0
+0.00(+0.00%)
Aug 08, 2006
3.910
3.960
3.910
3.960
2,200
+0.06(+1.54%)
Aug 07, 2006
3.990
3.990
3.880
3.900
37,869
-0.01(-0.26%)
Aug 04, 2006
3.910
3.930
3.900
3.910
30,800
-0.04(-1.01%)
Aug 03, 2006
3.940
3.950
3.930
3.950
12,500
+0.04(+1.02%)
Aug 02, 2006
3.900
3.940
3.900
3.910
37,121
+0.01(+0.26%)
Aug 01, 2006
3.910
3.920
3.880
3.900
14,600
-0.03(-0.76%)
Jul 31, 2006
3.910
3.930
3.910
3.930
16,450
-0.01(-0.25%)
Jul 28, 2006
3.970
3.970
3.880
3.940
4,162
+0.06(+1.55%)
Jul 27, 2006
3.900
3.910
3.880
3.880
38,569
-0.01(-0.26%)
Jul 26, 2006
3.840
3.900
3.840
3.890
8,899
+0.01(+0.26%)
Jul 25, 2006
3.810
3.880
3.800
3.880
23,100
-0.01(-0.26%)
Jul 24, 2006
3.850
3.900
3.850
3.890
26,539
+0.02(+0.52%)
Jul 21, 2006
3.770
3.920
3.770
3.870
35,292
+0.06(+1.57%)
Jul 20, 2006
3.880
3.880
3.810
3.810
4,209
-0.06(-1.55%)
Jul 19, 2006
3.890
3.900
3.840
3.870
22,700
-0.03(-0.77%)
Jul 18, 2006
3.920
3.940
3.890
3.900
3,097
+0.02(+0.52%)
Jul 17, 2006
4.010
4.010
3.870
3.880
10,702
-0.08(-2.02%)
Jul 14, 2006
3.960
3.960
3.960
3.960
1,300
-0.03(-0.70%)
Jul 13, 2006
3.980
4.000
3.910
3.988
10,500
+0.07(+1.73%)
Jul 12, 2006
3.880
4.030
3.880
3.920
18,792
+0.03(+0.77%)
Jul 11, 2006
4.000
4.000
3.882
3.890
10,900
-0.04(-1.02%)
Jul 10, 2006
4.060
4.060
3.910
3.930
19,796
-0.06(-1.50%)
Jul 07, 2006
3.910
4.030
3.910
3.990
79,145
+0.03(+0.76%)
Jul 06, 2006
3.984
4.010
3.960
3.960
15,575
-0.04(-1.00%)
Jul 05, 2006
3.990
4.060
3.990
4.000
79,755
+0.00(+0.00%)
Jul 03, 2006
3.670
4.000
3.670
4.000
26,915
+0.22(+5.82%)
Jun 30, 2006
3.780
3.780
3.780
3.780
0
+0.00(+0.00%)
Jun 29, 2006
3.600
3.790
3.600
3.780
8,700
+0.25(+7.08%)
Jun 28, 2006
3.600
3.600
3.530
3.530
900
-0.07(-1.94%)
Jun 27, 2006
3.500
3.740
3.470
3.600
6,607
-0.06(-1.64%)
Jun 26, 2006
3.650
3.670
3.630
3.660
6,900
-0.02(-0.54%)
Jun 23, 2006
3.560
3.700
3.560
3.680
10,236
+0.09(+2.51%)
Jun 22, 2006
3.570
3.590
3.560
3.590
4,048
+0.03(+0.84%)
Jun 21, 2006
3.570
3.620
3.530
3.560
2,700
+0.00(+0.00%)
Jun 20, 2006
3.560
3.600
3.480
3.560
15,500
-0.09(-2.47%)
Jun 19, 2006
3.700
3.700
3.610
3.650
5,100
-0.11(-2.93%)
Jun 16, 2006
3.750
3.780
3.680
3.760
4,921
-0.05(-1.31%)
Jun 15, 2006
3.490
3.850
3.460
3.810
19,679
+0.38(+11.08%)
Jun 14, 2006
3.350
3.460
3.350
3.430
25,280
+0.09(+2.69%)
Jun 13, 2006
3.410
3.410
3.240
3.340
53,163
-0.16(-4.57%)
Jun 12, 2006
3.720
3.720
3.460
3.500
31,470
-0.14(-3.85%)
Jun 09, 2006
3.620
3.740
3.570
3.640
27,177
-0.09(-2.41%)
Jun 08, 2006
3.830
3.850
3.550
3.730
31,428
-0.11(-2.86%)
Jun 07, 2006
3.810
3.910
3.810
3.840
16,120
-0.01(-0.26%)
Jun 06, 2006
3.910
3.920
3.850
3.850
17,078
-0.12(-3.02%)
Jun 05, 2006
3.990
4.000
3.940
3.970
15,686
+0.02(+0.51%)
Jun 02, 2006
4.030
4.100
3.950
3.950
12,844
-0.04(-1.12%)
Jun 01, 2006
3.800
4.020
3.800
3.995
8,214
+0.00(+0.12%)
May 31, 2006
3.970
4.010
3.941
3.990
8,100
+0.00(+0.00%)
May 30, 2006
4.050
4.090
3.980
3.990
17,825
-0.01(-0.25%)
May 26, 2006
3.920
4.030
3.920
4.000
82,211
+0.03(+0.76%)
May 25, 2006
3.910
3.970
3.820
3.970
102,541
+0.13(+3.39%)
May 24, 2006
4.000
4.060
3.770
3.840
62,016
-0.16(-4.00%)
May 23, 2006
3.910
4.000
3.910
4.000
37,908
+0.15(+3.90%)
May 22, 2006
3.932
3.970
3.830
3.850
17,395
-0.06(-1.53%)
May 19, 2006
3.900
3.990
3.810
3.910
27,700
+0.06(+1.56%)
May 18, 2006
3.950
3.980
3.850
3.850
18,100
-0.04(-1.03%)
May 17, 2006
4.130
4.130
3.830
3.890
27,230
-0.15(-3.71%)
May 16, 2006
3.980
4.050
3.880
4.040
40,740
+0.17(+4.39%)
May 15, 2006
4.000
4.000
3.850
3.870
12,420
-0.08(-2.03%)
May 12, 2006
3.980
4.000
3.920
3.950
13,869
-0.02(-0.50%)
May 11, 2006
4.000
4.000
3.850
3.970
22,393
-0.03(-0.75%)
May 10, 2006
3.970
4.000
3.940
4.000
28,500
-0.01(-0.25%)
May 09, 2006
3.590
4.020
3.590
4.010
38,467
+0.24(+6.37%)
May 08, 2006
3.760
3.790
3.690
3.770
22,334
+0.01(+0.27%)
May 05, 2006
3.700
3.760
3.640
3.760
4,299
+0.08(+2.17%)
May 04, 2006
3.750
3.760
3.660
3.680
13,305
-0.07(-1.87%)
May 03, 2006
3.720
3.760
3.700
3.750
15,808
+0.02(+0.54%)
May 02, 2006
3.690
3.730
3.690
3.730
13,617
+0.02(+0.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.