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
Bsquare Corp
(NQ:
BSQR
)
1.890
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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 (%)
Jun 29, 2007
6.050
6.080
5.900
5.970
29,898
-0.11(-1.81%)
Jun 28, 2007
6.010
6.180
5.960
6.080
38,567
+0.02(+0.33%)
Jun 27, 2007
5.917
6.080
5.720
6.060
49,895
+0.16(+2.71%)
Jun 26, 2007
5.830
6.030
5.700
5.900
87,402
+0.03(+0.51%)
Jun 25, 2007
5.810
6.090
5.750
5.870
70,026
+0.03(+0.51%)
Jun 22, 2007
6.040
6.070
5.710
5.840
115,699
-0.15(-2.50%)
Jun 21, 2007
6.020
6.210
5.920
5.990
154,556
-0.03(-0.50%)
Jun 20, 2007
6.780
6.880
5.830
6.020
210,500
-0.72(-10.68%)
Jun 19, 2007
6.800
7.050
6.660
6.740
144,900
-0.05(-0.74%)
Jun 18, 2007
6.620
6.950
6.520
6.790
437,800
+0.21(+3.19%)
Jun 15, 2007
6.590
6.690
6.500
6.580
82,100
+0.03(+0.46%)
Jun 14, 2007
6.450
6.560
6.310
6.550
97,100
+0.08(+1.24%)
Jun 13, 2007
6.250
6.470
6.060
6.470
130,000
+0.20(+3.24%)
Jun 12, 2007
6.460
6.500
6.220
6.267
64,300
-0.18(-2.84%)
Jun 11, 2007
6.510
6.650
6.410
6.450
271,450
+0.00(+0.00%)
Jun 08, 2007
6.380
6.500
6.110
6.450
153,402
+0.07(+1.10%)
Jun 07, 2007
5.980
6.570
5.890
6.380
278,702
+0.47(+7.93%)
Jun 06, 2007
6.030
6.040
5.890
5.911
34,546
-0.18(-2.94%)
Jun 05, 2007
6.010
6.150
5.790
6.090
68,655
+0.04(+0.66%)
Jun 04, 2007
6.090
6.110
5.850
6.050
59,356
-0.04(-0.66%)
Jun 01, 2007
5.770
6.180
5.770
6.090
248,383
+0.32(+5.50%)
May 31, 2007
5.740
5.900
5.700
5.772
120,553
+0.03(+0.56%)
May 30, 2007
5.390
5.740
5.340
5.740
146,732
+0.23(+4.17%)
May 29, 2007
5.450
5.690
5.280
5.510
171,282
+0.19(+3.57%)
May 25, 2007
5.160
5.410
5.140
5.320
68,674
+0.12(+2.31%)
May 24, 2007
5.260
5.300
5.150
5.200
55,819
-0.09(-1.70%)
May 23, 2007
5.220
5.290
5.150
5.290
59,835
+0.06(+1.15%)
May 22, 2007
5.360
5.390
5.220
5.230
49,392
-0.16(-2.97%)
May 21, 2007
5.300
5.470
5.250
5.390
52,829
+0.04(+0.75%)
May 18, 2007
5.500
5.540
5.210
5.350
127,236
-0.15(-2.73%)
May 17, 2007
5.520
5.560
5.310
5.500
121,064
+0.04(+0.73%)
May 16, 2007
5.330
5.470
5.110
5.460
118,725
+0.11(+2.06%)
May 15, 2007
5.430
5.430
5.309
5.350
70,697
+0.03(+0.56%)
May 14, 2007
4.940
5.340
4.940
5.320
179,457
+0.39(+7.91%)
May 11, 2007
5.200
5.460
4.750
4.930
366,234
-1.07(-17.83%)
May 10, 2007
5.050
6.000
5.050
6.000
505,320
+0.76(+14.50%)
May 09, 2007
5.200
5.362
5.110
5.240
51,208
-0.02(-0.38%)
May 08, 2007
5.600
5.600
5.110
5.260
146,970
-0.33(-5.90%)
May 07, 2007
5.700
5.730
5.570
5.590
32,584
-0.08(-1.41%)
May 04, 2007
5.680
5.700
5.570
5.670
84,252
+0.05(+0.89%)
May 03, 2007
5.510
5.740
5.480
5.620
57,137
+0.07(+1.26%)
May 02, 2007
5.570
5.730
5.450
5.550
94,006
-0.02(-0.36%)
May 01, 2007
5.160
5.800
5.110
5.570
174,956
+0.39(+7.53%)
Apr 30, 2007
5.840
5.890
5.060
5.180
153,279
-0.59(-10.23%)
Apr 27, 2007
5.690
5.810
5.510
5.770
96,044
+0.10(+1.77%)
Apr 26, 2007
5.410
5.750
5.390
5.670
158,426
+0.28(+5.19%)
Apr 25, 2007
5.150
5.459
5.150
5.390
142,605
+0.24(+4.66%)
Apr 24, 2007
5.180
5.180
5.110
5.150
25,178
-0.01(-0.19%)
Apr 23, 2007
5.150
5.240
5.100
5.160
35,150
-0.02(-0.46%)
Apr 20, 2007
5.140
5.230
5.110
5.184
30,552
-0.01(-0.27%)
Apr 19, 2007
5.040
5.240
5.030
5.198
56,667
+0.10(+1.92%)
Apr 18, 2007
5.150
5.210
5.000
5.100
34,945
-0.02(-0.39%)
Apr 17, 2007
5.210
5.280
5.050
5.120
89,979
-0.12(-2.29%)
Apr 16, 2007
5.230
5.300
5.170
5.240
154,556
+0.09(+1.75%)
Apr 13, 2007
5.150
5.250
5.050
5.150
195,565
+0.10(+1.98%)
Apr 12, 2007
4.800
5.050
4.790
5.050
139,138
+0.22(+4.55%)
Apr 11, 2007
4.790
4.840
4.750
4.830
66,404
+0.04(+0.84%)
Apr 10, 2007
4.935
4.990
4.710
4.790
114,201
-0.20(-4.01%)
Apr 09, 2007
4.530
5.050
4.520
4.990
294,702
+0.53(+11.88%)
Apr 05, 2007
4.500
4.510
4.350
4.460
73,611
-0.01(-0.22%)
Apr 04, 2007
4.310
4.540
4.310
4.470
67,642
+0.19(+4.37%)
Apr 03, 2007
4.350
4.390
4.200
4.283
66,335
-0.06(-1.32%)
Apr 02, 2007
4.440
4.440
4.310
4.340
26,600
-0.07(-1.58%)
Mar 30, 2007
4.440
4.440
4.340
4.410
21,294
+0.04(+0.89%)
Mar 29, 2007
4.320
4.400
4.290
4.371
25,043
+0.04(+0.95%)
Mar 28, 2007
4.350
4.420
4.264
4.330
62,264
-0.02(-0.45%)
Mar 27, 2007
4.340
4.380
4.260
4.349
24,563
-0.03(-0.70%)
Mar 26, 2007
4.410
4.440
4.260
4.380
55,023
+0.04(+0.92%)
Mar 23, 2007
4.340
4.410
4.300
4.340
33,272
+0.04(+0.93%)
Mar 22, 2007
4.420
4.440
4.290
4.300
60,126
-0.08(-1.83%)
Mar 21, 2007
4.260
4.410
4.160
4.380
84,384
+0.10(+2.34%)
Mar 20, 2007
4.240
4.350
4.150
4.280
81,025
+0.01(+0.23%)
Mar 19, 2007
4.150
4.330
4.150
4.270
114,791
+0.12(+2.89%)
Mar 16, 2007
4.270
4.270
4.130
4.150
57,613
-0.15(-3.49%)
Mar 15, 2007
4.220
4.340
4.150
4.300
67,834
+0.05(+1.18%)
Mar 14, 2007
4.280
4.280
4.110
4.250
56,327
+0.00(+0.00%)
Mar 13, 2007
4.240
4.380
4.160
4.250
141,623
+0.01(+0.23%)
Mar 12, 2007
4.272
4.360
4.200
4.240
87,623
-0.01(-0.24%)
Mar 09, 2007
4.200
4.300
4.200
4.250
40,219
+0.05(+1.19%)
Mar 08, 2007
4.250
4.380
4.100
4.200
78,568
-0.05(-1.18%)
Mar 07, 2007
4.370
4.520
4.210
4.250
67,396
-0.14(-3.19%)
Mar 06, 2007
4.410
4.460
4.300
4.390
55,084
+0.05(+1.15%)
Mar 05, 2007
4.350
4.400
4.110
4.340
96,134
-0.01(-0.23%)
Mar 02, 2007
4.290
4.500
4.200
4.350
119,549
+0.09(+2.11%)
Mar 01, 2007
4.250
4.330
4.150
4.260
87,091
-0.01(-0.23%)
Feb 28, 2007
4.300
4.350
4.150
4.270
106,405
-0.06(-1.39%)
Feb 27, 2007
4.410
4.460
4.110
4.330
263,285
-0.18(-3.99%)
Feb 26, 2007
4.690
4.690
4.450
4.510
153,650
-0.10(-2.17%)
Feb 23, 2007
4.490
4.620
4.350
4.610
214,257
+0.12(+2.67%)
Feb 22, 2007
4.650
4.740
4.450
4.490
174,068
-0.17(-3.65%)
Feb 21, 2007
4.330
4.670
4.260
4.660
467,257
+0.36(+8.37%)
Feb 20, 2007
4.540
4.550
4.290
4.300
441,383
-0.22(-4.87%)
Feb 16, 2007
4.760
5.100
4.400
4.520
3,002,177
+1.02(+29.14%)
Feb 15, 2007
3.390
3.540
3.330
3.500
458,252
+0.11(+3.24%)
Feb 14, 2007
3.320
3.450
3.310
3.390
46,725
+0.04(+1.19%)
Feb 13, 2007
3.310
3.430
3.300
3.350
40,300
+0.00(+0.00%)
Feb 12, 2007
3.320
3.420
3.320
3.350
54,218
-0.02(-0.59%)
Feb 09, 2007
3.400
3.550
3.290
3.370
30,234
-0.02(-0.59%)
Feb 08, 2007
3.290
3.390
3.200
3.390
43,135
+0.11(+3.35%)
Feb 07, 2007
3.282
3.310
3.260
3.280
10,100
-0.04(-1.15%)
Feb 06, 2007
3.300
3.320
3.290
3.318
14,769
+0.02(+0.55%)
Feb 05, 2007
3.330
3.330
3.220
3.300
27,145
+0.02(+0.61%)
Feb 02, 2007
3.360
3.360
3.240
3.280
36,381
-0.05(-1.50%)
Feb 01, 2007
3.240
3.330
3.170
3.330
77,125
+0.12(+3.74%)
Jan 31, 2007
3.270
3.320
3.150
3.210
46,962
-0.10(-3.02%)
Jan 30, 2007
3.320
3.320
3.250
3.310
70,706
-0.01(-0.30%)
Jan 29, 2007
3.210
3.330
3.200
3.320
34,934
+0.08(+2.47%)
Jan 26, 2007
3.220
3.280
3.070
3.240
58,874
-0.10(-3.09%)
Jan 25, 2007
3.360
3.360
3.230
3.343
11,400
-0.03(-0.79%)
Jan 24, 2007
3.340
3.400
3.330
3.370
46,636
+0.01(+0.30%)
Jan 23, 2007
3.450
3.450
3.340
3.360
41,400
-0.01(-0.30%)
Jan 22, 2007
3.320
3.390
3.230
3.370
81,765
+0.04(+1.30%)
Jan 19, 2007
3.350
3.420
3.250
3.327
87,643
-0.03(-0.99%)
Jan 18, 2007
3.490
3.550
3.240
3.360
260,197
-0.14(-4.00%)
Jan 17, 2007
3.370
3.510
3.100
3.500
124,955
+0.14(+4.17%)
Jan 16, 2007
3.030
3.380
3.000
3.360
214,772
+0.31(+10.16%)
Jan 12, 2007
2.870
3.079
2.830
3.050
81,722
+0.20(+7.02%)
Jan 11, 2007
2.790
2.910
2.790
2.850
39,513
+0.06(+2.15%)
Jan 10, 2007
2.780
2.850
2.780
2.790
51,407
-0.03(-1.06%)
Jan 09, 2007
2.790
2.830
2.790
2.820
30,155
+0.00(+0.00%)
Jan 08, 2007
2.850
2.850
2.810
2.820
10,180
-0.03(-1.01%)
Jan 05, 2007
2.830
2.850
2.800
2.849
9,592
+0.01(+0.31%)
Jan 04, 2007
2.850
2.870
2.830
2.840
21,899
+0.01(+0.35%)
Jan 03, 2007
2.820
2.930
2.780
2.830
62,910
-0.02(-0.70%)
Dec 29, 2006
2.870
2.880
2.730
2.850
53,308
-0.01(-0.35%)
Dec 28, 2006
2.860
3.000
2.850
2.860
45,813
-0.03(-1.04%)
Dec 27, 2006
2.960
2.960
2.820
2.890
30,018
+0.04(+1.40%)
Dec 26, 2006
2.820
2.850
2.820
2.850
7,399
+0.00(+0.00%)
Dec 22, 2006
2.610
2.870
2.600
2.850
21,815
+0.04(+1.42%)
Dec 21, 2006
2.890
2.940
2.730
2.810
51,463
-0.04(-1.40%)
Dec 20, 2006
2.790
2.870
2.750
2.850
38,044
+0.07(+2.52%)
Dec 19, 2006
2.760
2.790
2.690
2.780
11,800
+0.03(+1.09%)
Dec 18, 2006
2.690
2.780
2.690
2.750
32,568
+0.04(+1.48%)
Dec 15, 2006
2.800
2.800
2.690
2.710
17,571
+0.00(+0.00%)
Dec 14, 2006
2.690
2.770
2.690
2.710
21,150
-0.01(-0.37%)
Dec 13, 2006
2.700
2.780
2.690
2.720
12,925
+0.00(+0.00%)
Dec 12, 2006
2.750
2.750
2.690
2.720
18,939
-0.03(-1.09%)
Dec 11, 2006
2.480
2.770
2.480
2.750
34,233
+0.07(+2.61%)
Dec 08, 2006
2.710
2.730
2.570
2.680
48,440
-0.03(-1.10%)
Dec 07, 2006
2.740
2.740
2.650
2.710
16,664
+0.03(+1.12%)
Dec 06, 2006
2.730
2.740
2.650
2.680
22,750
+0.00(+0.00%)
Dec 05, 2006
2.500
2.750
2.410
2.680
75,765
+0.17(+6.77%)
Dec 04, 2006
2.620
2.620
2.510
2.510
23,056
-0.09(-3.46%)
Dec 01, 2006
2.550
2.670
2.350
2.600
232,585
-0.26(-9.09%)
Nov 30, 2006
2.310
2.890
2.300
2.860
1,959,800
+0.51(+21.70%)
Nov 29, 2006
2.350
2.370
2.270
2.350
37,937
+0.03(+1.29%)
Nov 28, 2006
2.190
2.360
2.180
2.320
251,653
+0.15(+6.91%)
Nov 27, 2006
2.240
2.260
2.150
2.170
213,242
-0.09(-3.98%)
Nov 24, 2006
2.220
2.270
2.160
2.260
78,049
+0.00(+0.00%)
Nov 22, 2006
2.360
2.390
2.220
2.260
46,955
-0.05(-2.16%)
Nov 21, 2006
2.380
2.460
2.280
2.310
113,935
+0.01(+0.43%)
Nov 20, 2006
2.350
2.370
2.290
2.300
14,430
+0.00(+0.00%)
Nov 17, 2006
2.220
2.320
2.220
2.300
34,580
+0.09(+4.07%)
Nov 16, 2006
2.219
2.240
2.160
2.210
25,365
-0.03(-1.34%)
Nov 15, 2006
2.170
2.240
2.170
2.240
35,523
+0.03(+1.36%)
Nov 14, 2006
2.190
2.210
2.150
2.210
56,145
+0.04(+1.84%)
Nov 13, 2006
2.190
2.190
2.080
2.170
392,995
+0.04(+1.88%)
Nov 10, 2006
2.180
2.220
2.100
2.130
162,609
-0.02(-0.93%)
Nov 09, 2006
2.080
2.180
2.080
2.150
38,279
+0.04(+1.90%)
Nov 08, 2006
2.060
2.120
2.060
2.110
10,609
+0.04(+1.93%)
Nov 07, 2006
2.060
2.120
2.010
2.070
69,139
+0.02(+0.98%)
Nov 06, 2006
2.030
2.090
2.010
2.050
28,670
+0.01(+0.49%)
Nov 03, 2006
2.080
2.080
1.990
2.040
172,259
+0.01(+0.49%)
Nov 02, 2006
2.050
2.050
2.010
2.030
48,398
-0.01(-0.49%)
Nov 01, 2006
2.030
2.090
2.020
2.040
75,691
-0.02(-0.97%)
Oct 31, 2006
2.130
2.130
2.020
2.060
33,595
-0.04(-1.90%)
Oct 30, 2006
2.110
2.160
2.090
2.100
2,425
-0.02(-0.94%)
Oct 27, 2006
2.080
2.140
2.080
2.120
31,693
+0.06(+2.91%)
Oct 26, 2006
2.060
2.090
1.960
2.060
24,180
-0.02(-0.96%)
Oct 25, 2006
1.945
2.080
1.945
2.080
33,421
+0.12(+6.12%)
Oct 24, 2006
2.010
2.010
1.930
1.960
71,480
-0.07(-3.45%)
Oct 23, 2006
2.020
2.030
1.930
2.030
129,150
+0.04(+2.01%)
Oct 20, 2006
2.020
2.020
1.960
1.990
23,391
-0.04(-1.97%)
Oct 19, 2006
2.020
2.040
2.020
2.030
145,999
+0.00(+0.00%)
Oct 18, 2006
2.050
2.051
2.020
2.030
53,940
-0.02(-0.98%)
Oct 17, 2006
2.050
2.070
2.040
2.050
20,250
-0.01(-0.49%)
Oct 16, 2006
2.060
2.120
2.050
2.060
13,549
-0.03(-1.44%)
Oct 13, 2006
2.150
2.180
2.060
2.090
6,575
-0.05(-2.34%)
Oct 12, 2006
2.100
2.140
2.080
2.140
25,426
+0.05(+2.39%)
Oct 11, 2006
2.060
2.090
2.050
2.090
12,800
+0.00(+0.00%)
Oct 10, 2006
2.150
2.150
2.030
2.090
15,112
-0.08(-3.69%)
Oct 09, 2006
2.140
2.190
2.100
2.170
3,499
+0.00(+0.00%)
Oct 06, 2006
2.070
2.170
2.070
2.170
17,340
+0.06(+2.84%)
Oct 05, 2006
2.080
2.120
2.060
2.110
12,250
+0.03(+1.44%)
Oct 04, 2006
2.000
2.080
2.000
2.080
11,803
+0.02(+0.97%)
Oct 03, 2006
2.020
2.060
2.010
2.060
7,850
+0.03(+1.48%)
Oct 02, 2006
2.020
2.050
2.000
2.030
15,050
-0.02(-0.98%)
Sep 29, 2006
2.020
2.060
2.010
2.050
6,055
+0.00(+0.00%)
Sep 28, 2006
2.020
2.080
2.020
2.050
9,509
+0.03(+1.49%)
Sep 27, 2006
2.100
2.100
2.020
2.020
17,859
-0.02(-0.98%)
Sep 26, 2006
2.090
2.090
2.010
2.040
8,350
+0.02(+0.99%)
Sep 25, 2006
2.050
2.070
2.020
2.020
17,975
-0.01(-0.49%)
Sep 22, 2006
2.020
2.060
2.020
2.030
3,500
-0.02(-0.98%)
Sep 21, 2006
2.090
2.090
2.040
2.050
26,237
-0.05(-2.38%)
Sep 20, 2006
2.100
2.100
2.100
2.100
0
+0.00(+0.00%)
Sep 19, 2006
2.080
2.102
2.080
2.100
30,637
-0.04(-1.87%)
Sep 18, 2006
2.090
2.150
2.070
2.140
8,852
+0.04(+1.90%)
Sep 15, 2006
2.070
2.120
2.050
2.100
4,300
+0.01(+0.48%)
Sep 14, 2006
2.100
2.100
2.060
2.090
500
-0.04(-1.88%)
Sep 13, 2006
2.070
2.140
2.030
2.130
6,193
+0.08(+3.90%)
Sep 12, 2006
2.050
2.060
1.980
2.050
36,353
+0.01(+0.49%)
Sep 11, 2006
2.010
2.100
1.990
2.040
27,818
-0.01(-0.49%)
Sep 08, 2006
2.100
2.110
2.049
2.050
12,400
+0.01(+0.49%)
Sep 07, 2006
2.000
2.100
2.000
2.040
16,300
+0.04(+2.00%)
Sep 06, 2006
2.040
2.040
2.000
2.000
16,964
-0.02(-0.99%)
Sep 05, 2006
2.030
2.050
2.020
2.020
42,722
-0.02(-0.98%)
Sep 01, 2006
1.950
2.050
1.950
2.040
19,244
+0.08(+4.08%)
Aug 31, 2006
2.040
2.040
1.930
1.960
95,470
-0.09(-4.39%)
Aug 30, 2006
2.020
2.060
2.020
2.050
14,925
+0.00(+0.00%)
Aug 29, 2006
2.020
2.050
2.020
2.050
15,712
+0.04(+1.99%)
Aug 28, 2006
2.090
2.090
2.010
2.010
103,376
-0.08(-3.83%)
Aug 25, 2006
2.110
2.110
2.060
2.090
6,934
+0.03(+1.46%)
Aug 24, 2006
2.060
2.060
2.060
2.060
5,700
+0.01(+0.49%)
Aug 23, 2006
2.070
2.070
2.040
2.050
11,092
+0.00(+0.00%)
Aug 22, 2006
2.030
2.060
2.030
2.050
11,450
+0.04(+1.99%)
Aug 21, 2006
2.030
2.100
2.010
2.010
11,061
-0.09(-4.29%)
Aug 18, 2006
2.100
2.110
2.070
2.100
5,900
-0.01(-0.47%)
Aug 17, 2006
2.080
2.110
2.080
2.110
11,609
+0.00(+0.00%)
Aug 16, 2006
2.080
2.110
2.070
2.110
10,247
+0.00(+0.00%)
Aug 15, 2006
2.090
2.110
2.050
2.110
12,891
+0.01(+0.48%)
Aug 14, 2006
2.100
2.130
2.070
2.100
13,296
-0.02(-0.92%)
Aug 11, 2006
2.100
2.119
2.100
2.119
3,405
-0.00(-0.02%)
Aug 10, 2006
2.150
2.150
2.100
2.120
3,125
+0.01(+0.47%)
Aug 09, 2006
2.140
2.140
2.090
2.110
8,679
+0.01(+0.48%)
Aug 08, 2006
2.080
2.180
2.080
2.100
10,063
+0.03(+1.45%)
Aug 07, 2006
2.220
2.220
2.060
2.070
22,475
-0.12(-5.48%)
Aug 04, 2006
2.300
2.300
2.060
2.190
59,443
-0.25(-10.25%)
Aug 03, 2006
2.110
2.500
2.010
2.440
105,969
+0.24(+10.91%)
Aug 02, 2006
2.170
2.200
2.060
2.200
9,700
+0.02(+0.92%)
Aug 01, 2006
2.150
2.190
2.090
2.180
8,800
-0.03(-1.36%)
Jul 31, 2006
2.190
2.210
2.180
2.210
5,983
+0.02(+0.91%)
Jul 28, 2006
2.180
2.190
2.070
2.190
25,050
+0.01(+0.46%)
Jul 27, 2006
2.070
2.200
2.070
2.180
10,371
+0.09(+4.31%)
Jul 26, 2006
2.190
2.200
2.040
2.090
14,110
-0.01(-0.48%)
Jul 25, 2006
2.160
2.170
2.030
2.100
44,881
-0.07(-3.23%)
Jul 24, 2006
2.030
2.180
2.030
2.170
46,908
+0.13(+6.37%)
Jul 21, 2006
2.060
2.110
2.020
2.040
13,686
-0.05(-2.39%)
Jul 20, 2006
2.070
2.090
2.050
2.090
6,752
+0.03(+1.46%)
Jul 19, 2006
2.140
2.200
2.060
2.060
28,781
-0.11(-5.07%)
Jul 18, 2006
2.060
2.180
2.060
2.170
5,347
+0.04(+2.09%)
Jul 17, 2006
2.060
2.166
2.060
2.126
2,544
+0.02(+0.74%)
Jul 14, 2006
2.100
2.150
2.070
2.110
10,358
+0.00(+0.00%)
Jul 13, 2006
2.110
2.140
2.100
2.110
5,548
-0.05(-2.32%)
Jul 12, 2006
2.150
2.160
2.124
2.160
7,719
-0.04(-1.82%)
Jul 11, 2006
2.180
2.200
2.140
2.200
2,000
-0.01(-0.45%)
Jul 10, 2006
2.210
2.240
2.210
2.210
11,754
-0.02(-0.80%)
Jul 07, 2006
2.230
2.240
2.220
2.228
7,700
-0.00(-0.09%)
Jul 06, 2006
2.210
2.230
2.190
2.230
10,670
+0.04(+1.83%)
Jul 05, 2006
2.160
2.190
2.106
2.190
1,600
+0.05(+2.34%)
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.