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
H. B. Fuller Company
(NY:
FUL
)
81.93
-0.16 (-0.19%)
Streaming Delayed Price
Updated: 1:42 PM EDT, May 21, 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 (%)
Dec 30, 2005
6.858
6.858
6.753
6.757
308,976
-0.15(-2.14%)
Dec 29, 2005
6.879
6.968
6.858
6.904
223,545
+0.00(+0.06%)
Dec 28, 2005
6.911
6.966
6.858
6.900
349,793
+0.05(+0.80%)
Dec 27, 2005
6.961
7.006
6.841
6.846
219,985
-0.11(-1.52%)
Dec 23, 2005
6.791
6.982
6.772
6.951
292,602
+0.17(+2.52%)
Dec 22, 2005
6.679
6.820
6.679
6.780
334,131
+0.08(+1.13%)
Dec 21, 2005
6.637
6.711
6.633
6.704
161,844
+0.09(+1.31%)
Dec 20, 2005
6.597
6.654
6.574
6.618
238,495
+0.02(+0.32%)
Dec 19, 2005
6.677
6.681
6.597
6.597
274,092
-0.08(-1.20%)
Dec 16, 2005
6.738
6.746
6.671
6.677
720,233
-0.06(-0.91%)
Dec 15, 2005
6.721
6.742
6.637
6.738
472,245
-0.01(-0.12%)
Dec 14, 2005
6.647
6.765
6.647
6.746
288,568
+0.08(+1.17%)
Dec 13, 2005
6.658
6.692
6.595
6.669
362,608
+0.03(+0.38%)
Dec 12, 2005
6.736
6.738
6.607
6.643
284,771
-0.09(-1.41%)
Dec 09, 2005
6.717
6.768
6.677
6.738
167,777
+0.00(+0.00%)
Dec 08, 2005
6.795
6.824
6.650
6.738
300,908
-0.05(-0.68%)
Dec 07, 2005
6.795
6.816
6.698
6.784
394,645
+0.01(+0.12%)
Dec 06, 2005
6.706
6.829
6.706
6.776
406,748
+0.05(+0.69%)
Dec 05, 2005
6.696
6.770
6.620
6.730
260,802
+0.01(+0.19%)
Dec 02, 2005
6.637
6.738
6.631
6.717
280,262
-0.03(-0.47%)
Dec 01, 2005
6.510
6.751
6.510
6.749
280,974
+0.22(+3.39%)
Nov 30, 2005
6.542
6.576
6.494
6.527
277,889
+0.01(+0.19%)
Nov 29, 2005
6.475
6.569
6.475
6.515
240,394
+0.06(+0.98%)
Nov 28, 2005
6.574
6.574
6.452
6.452
230,664
-0.13(-1.92%)
Nov 25, 2005
6.616
6.616
6.523
6.578
116,281
-0.04(-0.61%)
Nov 23, 2005
6.679
6.711
6.595
6.618
189,847
-0.11(-1.57%)
Nov 22, 2005
6.685
6.738
6.635
6.723
272,668
+0.01(+0.19%)
Nov 21, 2005
6.532
6.736
6.532
6.711
347,658
+0.11(+1.69%)
Nov 18, 2005
6.652
6.652
6.523
6.599
231,613
+0.05(+0.77%)
Nov 17, 2005
6.407
6.548
6.395
6.548
222,121
+0.16(+2.54%)
Nov 16, 2005
6.395
6.405
6.327
6.386
248,462
+0.01(+0.20%)
Nov 15, 2005
6.430
6.439
6.346
6.374
489,094
-0.07(-1.11%)
Nov 14, 2005
6.519
6.532
6.397
6.445
116,993
-0.05(-0.84%)
Nov 11, 2005
6.532
6.542
6.454
6.500
121,976
-0.04(-0.68%)
Nov 10, 2005
6.426
6.557
6.374
6.544
282,398
+0.10(+1.60%)
Nov 09, 2005
6.416
6.517
6.378
6.441
436,649
+0.05(+0.76%)
Nov 08, 2005
6.211
6.411
6.211
6.393
317,282
-0.02(-0.30%)
Nov 07, 2005
6.479
6.479
6.344
6.411
430,716
-0.02(-0.33%)
Nov 04, 2005
6.359
6.437
6.355
6.433
166,116
+0.09(+1.43%)
Nov 03, 2005
6.426
6.439
6.306
6.342
533,471
-0.06(-0.99%)
Nov 02, 2005
6.315
6.437
6.315
6.405
301,382
+0.09(+1.47%)
Nov 01, 2005
6.289
6.355
6.264
6.312
217,849
-0.00(-0.03%)
Oct 31, 2005
6.237
6.363
6.216
6.315
299,721
+0.09(+1.42%)
Oct 28, 2005
6.131
6.247
6.053
6.226
222,121
+0.14(+2.36%)
Oct 27, 2005
6.226
6.239
6.083
6.083
397,018
-0.17(-2.79%)
Oct 26, 2005
6.321
6.371
6.232
6.258
441,395
-0.08(-1.33%)
Oct 25, 2005
6.268
6.348
6.245
6.342
506,892
+0.06(+0.91%)
Oct 24, 2005
6.110
6.291
6.110
6.285
317,757
+0.19(+3.11%)
Oct 21, 2005
6.146
6.218
6.087
6.095
326,774
-0.04(-0.72%)
Oct 20, 2005
6.034
6.279
6.030
6.140
753,694
+0.11(+1.75%)
Oct 19, 2005
6.047
6.047
5.914
6.034
722,132
-0.04(-0.66%)
Oct 18, 2005
6.058
6.131
6.028
6.074
550,082
+0.02(+0.28%)
Oct 17, 2005
6.047
6.100
6.005
6.058
312,536
-0.03(-0.48%)
Oct 14, 2005
6.106
6.116
6.026
6.087
367,829
+0.00(+0.07%)
Oct 13, 2005
6.036
6.127
6.005
6.083
468,685
+0.02(+0.35%)
Oct 12, 2005
6.110
6.188
5.990
6.062
472,245
-0.05(-0.86%)
Oct 11, 2005
6.173
6.207
6.089
6.114
569,779
-0.07(-1.06%)
Oct 10, 2005
6.258
6.268
6.142
6.180
549,371
-0.08(-1.21%)
Oct 07, 2005
6.279
6.342
6.241
6.256
556,727
-0.01(-0.20%)
Oct 06, 2005
6.289
6.363
6.182
6.268
473,669
-0.03(-0.53%)
Oct 05, 2005
6.452
6.454
6.275
6.302
398,679
-0.23(-3.55%)
Oct 04, 2005
6.679
6.679
6.534
6.534
338,877
-0.10(-1.56%)
Oct 03, 2005
6.548
6.662
6.542
6.637
442,107
+0.09(+1.35%)
Sep 30, 2005
6.494
6.572
6.418
6.548
322,266
+0.04(+0.62%)
Sep 29, 2005
6.426
6.521
6.329
6.508
313,485
+0.12(+1.85%)
Sep 28, 2005
6.289
6.458
6.283
6.390
577,373
+0.06(+0.90%)
Sep 27, 2005
6.289
6.426
6.287
6.334
469,160
+0.08(+1.21%)
Sep 26, 2005
6.283
6.365
6.209
6.258
379,694
-0.05(-0.87%)
Sep 23, 2005
6.312
6.363
6.110
6.312
460,380
+0.20(+3.27%)
Sep 22, 2005
6.194
6.226
6.074
6.112
657,584
-0.12(-1.93%)
Sep 21, 2005
6.279
6.405
6.081
6.232
1,785,752
+0.35(+6.02%)
Sep 20, 2005
5.982
5.994
5.752
5.878
1,001,207
-0.09(-1.55%)
Sep 19, 2005
6.110
6.110
5.904
5.971
1,047,483
-0.09(-1.43%)
Sep 16, 2005
6.774
6.774
5.982
6.058
2,758,958
-0.78(-11.40%)
Sep 15, 2005
6.890
6.957
6.820
6.837
288,805
-0.02(-0.34%)
Sep 14, 2005
6.938
6.938
6.835
6.860
215,002
-0.08(-1.15%)
Sep 13, 2005
7.016
7.016
6.898
6.940
292,127
-0.14(-2.02%)
Sep 12, 2005
7.100
7.143
7.069
7.084
280,974
-0.03(-0.47%)
Sep 09, 2005
6.980
7.202
6.976
7.117
461,566
+0.12(+1.78%)
Sep 08, 2005
6.928
6.993
6.896
6.993
390,136
+0.06(+0.85%)
Sep 07, 2005
6.867
6.945
6.846
6.934
291,178
+0.04(+0.64%)
Sep 06, 2005
6.827
6.959
6.820
6.890
353,828
+0.08(+1.11%)
Sep 02, 2005
6.814
6.858
6.789
6.814
301,145
+0.02(+0.31%)
Sep 01, 2005
6.911
6.945
6.757
6.793
285,008
-0.12(-1.74%)
Aug 31, 2005
6.782
6.930
6.778
6.913
362,845
+0.15(+2.15%)
Aug 30, 2005
6.839
6.839
6.706
6.768
189,135
-0.08(-1.23%)
Aug 29, 2005
6.721
6.854
6.669
6.852
261,989
+0.09(+1.31%)
Aug 26, 2005
6.894
6.894
6.759
6.763
305,417
-0.13(-1.89%)
Aug 25, 2005
6.827
6.904
6.805
6.894
212,629
+0.07(+0.99%)
Aug 24, 2005
6.812
6.879
6.753
6.827
253,446
+0.00(+0.03%)
Aug 23, 2005
6.955
6.955
6.805
6.824
248,225
-0.14(-2.00%)
Aug 22, 2005
6.875
6.968
6.839
6.963
284,296
+0.11(+1.60%)
Aug 19, 2005
6.869
6.921
6.839
6.854
161,133
-0.05(-0.76%)
Aug 18, 2005
7.037
7.037
6.886
6.907
226,630
-0.16(-2.32%)
Aug 17, 2005
7.016
7.140
6.959
7.071
196,492
+0.06(+0.84%)
Aug 16, 2005
7.189
7.199
7.006
7.012
326,537
-0.20(-2.78%)
Aug 15, 2005
7.250
7.311
7.128
7.212
373,524
+0.11(+1.54%)
Aug 12, 2005
7.322
7.322
7.060
7.103
342,911
-0.25(-3.47%)
Aug 11, 2005
7.248
7.372
7.195
7.357
490,992
+0.07(+0.95%)
Aug 10, 2005
7.218
7.288
7.214
7.288
591,612
+0.05(+0.67%)
Aug 09, 2005
7.223
7.252
7.183
7.239
362,608
+0.02(+0.23%)
Aug 08, 2005
7.170
7.237
7.164
7.223
308,976
+0.07(+0.91%)
Aug 05, 2005
7.193
7.227
7.105
7.157
281,686
-0.05(-0.67%)
Aug 04, 2005
7.311
7.345
7.193
7.206
392,746
-0.19(-2.56%)
Aug 03, 2005
7.438
7.482
7.343
7.395
316,333
-0.09(-1.27%)
Aug 02, 2005
7.395
7.503
7.357
7.490
512,588
+0.11(+1.48%)
Aug 01, 2005
7.282
7.435
7.275
7.381
316,096
+0.11(+1.45%)
Jul 29, 2005
7.360
7.448
7.275
7.275
271,007
-0.11(-1.54%)
Jul 28, 2005
7.330
7.440
7.330
7.389
244,428
+0.06(+0.78%)
Jul 27, 2005
7.290
7.364
7.181
7.332
512,825
+0.05(+0.72%)
Jul 26, 2005
7.282
7.326
7.210
7.280
316,096
-0.01(-0.12%)
Jul 25, 2005
7.469
7.469
7.288
7.288
304,942
-0.19(-2.56%)
Jul 22, 2005
7.280
7.480
7.280
7.480
332,470
+0.21(+2.90%)
Jul 21, 2005
7.463
7.463
7.263
7.269
416,003
-0.19(-2.51%)
Jul 20, 2005
7.343
7.480
7.343
7.457
334,606
+0.07(+0.91%)
Jul 19, 2005
7.412
7.469
7.355
7.389
460,854
+0.03(+0.40%)
Jul 18, 2005
7.326
7.406
7.301
7.360
384,203
+0.02(+0.32%)
Jul 15, 2005
7.393
7.400
7.290
7.336
331,758
-0.08(-1.14%)
Jul 14, 2005
7.374
7.486
7.374
7.421
558,151
-0.04(-0.51%)
Jul 13, 2005
7.547
7.577
7.454
7.459
366,405
-0.10(-1.31%)
Jul 12, 2005
7.459
7.610
7.442
7.558
640,023
+0.03(+0.36%)
Jul 11, 2005
7.564
7.606
7.461
7.530
465,838
-0.00(-0.03%)
Jul 08, 2005
7.341
7.564
7.332
7.532
619,614
+0.20(+2.76%)
Jul 07, 2005
7.248
7.349
7.237
7.330
516,859
+0.01(+0.12%)
Jul 06, 2005
7.195
7.341
7.185
7.322
704,808
+0.12(+1.70%)
Jul 05, 2005
7.157
7.218
7.157
7.199
710,978
+0.02(+0.29%)
Jul 01, 2005
7.174
7.218
7.103
7.178
412,443
+0.00(+0.03%)
Jun 30, 2005
7.239
7.258
7.174
7.176
826,311
-0.03(-0.38%)
Jun 29, 2005
7.149
7.227
7.130
7.204
1,191,292
+0.07(+1.00%)
Jun 28, 2005
6.911
7.157
6.911
7.132
1,386,598
+0.22(+3.20%)
Jun 27, 2005
6.858
6.953
6.829
6.911
670,398
-0.04(-0.52%)
Jun 24, 2005
6.902
6.953
6.850
6.947
1,046,059
+0.05(+0.67%)
Jun 23, 2005
7.103
7.115
6.810
6.900
673,246
-0.20(-2.82%)
Jun 22, 2005
7.010
7.332
6.902
7.100
3,128,211
+0.40(+5.97%)
Jun 21, 2005
6.816
6.822
6.681
6.700
659,482
-0.16(-2.27%)
Jun 20, 2005
6.928
6.963
6.856
6.856
274,092
-0.10(-1.42%)
Jun 17, 2005
7.073
7.084
6.955
6.955
432,140
-0.09(-1.32%)
Jun 16, 2005
6.982
7.090
6.932
7.048
351,692
+0.07(+0.94%)
Jun 15, 2005
6.926
6.985
6.818
6.982
347,658
+0.07(+0.94%)
Jun 14, 2005
6.848
6.942
6.848
6.917
336,029
+0.05(+0.71%)
Jun 13, 2005
6.774
6.877
6.757
6.869
319,181
+0.03(+0.49%)
Jun 10, 2005
6.843
6.890
6.824
6.835
192,220
-0.02(-0.25%)
Jun 09, 2005
6.873
6.904
6.795
6.852
267,922
-0.02(-0.34%)
Jun 08, 2005
6.987
6.987
6.850
6.875
194,119
-0.11(-1.60%)
Jun 07, 2005
6.913
7.069
6.913
6.987
318,231
+0.08(+1.10%)
Jun 06, 2005
6.953
6.959
6.860
6.911
320,842
-0.13(-1.91%)
Jun 03, 2005
7.029
7.077
6.985
7.046
579,034
+0.01(+0.12%)
Jun 02, 2005
6.907
7.096
6.841
7.037
597,307
+0.13(+1.86%)
Jun 01, 2005
6.805
6.911
6.778
6.909
496,451
+0.08(+1.20%)
May 31, 2005
6.694
6.860
6.692
6.827
431,428
+0.13(+1.89%)
May 27, 2005
6.681
6.728
6.656
6.700
193,407
+0.01(+0.13%)
May 26, 2005
6.565
6.694
6.563
6.692
176,795
+0.13(+2.06%)
May 25, 2005
6.584
6.595
6.483
6.557
288,330
-0.05(-0.70%)
May 24, 2005
6.565
6.666
6.500
6.603
178,931
-0.00(-0.06%)
May 23, 2005
6.591
6.683
6.588
6.607
337,691
+0.01(+0.19%)
May 20, 2005
6.679
6.679
6.580
6.595
224,731
-0.08(-1.23%)
May 19, 2005
6.721
6.801
6.601
6.677
422,885
-0.04(-0.66%)
May 18, 2005
6.527
6.740
6.527
6.721
371,389
+0.23(+3.47%)
May 17, 2005
6.458
6.496
6.405
6.496
431,902
+0.01(+0.16%)
May 16, 2005
6.382
6.485
6.352
6.485
596,595
+0.08(+1.28%)
May 13, 2005
6.553
6.563
6.308
6.403
430,241
-0.13(-1.97%)
May 12, 2005
6.532
6.685
6.496
6.532
459,430
-0.08(-1.18%)
May 11, 2005
6.618
6.641
6.538
6.610
328,673
-0.01(-0.10%)
May 10, 2005
6.679
6.698
6.555
6.616
490,518
-0.11(-1.66%)
May 09, 2005
6.715
6.736
6.696
6.728
420,986
+0.02(+0.25%)
May 06, 2005
6.774
6.803
6.679
6.711
487,907
-0.04(-0.62%)
May 05, 2005
6.746
6.818
6.730
6.753
795,460
+0.01(+0.16%)
May 04, 2005
6.542
6.776
6.529
6.742
900,351
+0.20(+3.06%)
May 03, 2005
6.458
6.618
6.456
6.542
839,837
+0.07(+1.11%)
May 02, 2005
6.426
6.532
6.386
6.470
597,782
+0.08(+1.29%)
Apr 29, 2005
6.393
6.403
6.300
6.388
925,980
+0.02(+0.26%)
Apr 28, 2005
6.344
6.447
6.344
6.371
1,022,803
+0.03(+0.47%)
Apr 27, 2005
6.374
6.470
6.323
6.342
767,458
-0.03(-0.46%)
Apr 26, 2005
6.216
6.454
6.203
6.371
1,583,565
+0.29(+4.85%)
Apr 25, 2005
6.036
6.127
6.005
6.076
387,763
+0.05(+0.91%)
Apr 22, 2005
6.079
6.089
5.942
6.022
386,814
-0.08(-1.24%)
Apr 21, 2005
5.967
6.108
5.967
6.098
544,862
+0.17(+2.95%)
Apr 20, 2005
6.009
6.009
5.906
5.923
806,377
-0.09(-1.58%)
Apr 19, 2005
5.876
6.036
5.868
6.017
839,125
+0.17(+2.84%)
Apr 18, 2005
5.763
5.874
5.733
5.851
687,722
+0.13(+2.21%)
Apr 15, 2005
5.815
5.817
5.674
5.725
526,352
-0.09(-1.56%)
Apr 14, 2005
5.956
5.977
5.794
5.815
666,839
-0.12(-2.09%)
Apr 13, 2005
6.051
6.081
5.899
5.940
746,812
-0.09(-1.47%)
Apr 12, 2005
6.024
6.039
5.891
6.028
607,749
+0.00(+0.07%)
Apr 11, 2005
6.089
6.108
6.024
6.024
326,774
-0.04(-0.73%)
Apr 08, 2005
6.089
6.100
6.062
6.068
508,553
-0.01(-0.14%)
Apr 07, 2005
6.060
6.100
5.994
6.076
551,032
+0.02(+0.28%)
Apr 06, 2005
6.106
6.131
6.060
6.060
476,517
-0.02(-0.31%)
Apr 05, 2005
6.070
6.142
6.070
6.079
255,582
+0.00(+0.03%)
Apr 04, 2005
6.047
6.089
5.992
6.076
360,947
+0.04(+0.70%)
Apr 01, 2005
6.100
6.142
6.011
6.034
493,366
-0.08(-1.24%)
Mar 31, 2005
6.081
6.125
6.047
6.110
460,617
+0.01(+0.21%)
Mar 30, 2005
6.020
6.123
6.020
6.098
684,400
+0.08(+1.33%)
Mar 29, 2005
6.032
6.152
6.009
6.017
740,879
-0.04(-0.66%)
Mar 28, 2005
5.950
6.070
5.950
6.058
406,510
+0.12(+2.06%)
Mar 24, 2005
5.973
6.001
5.914
5.935
454,684
-0.02(-0.28%)
Mar 23, 2005
5.826
6.110
5.794
5.952
1,449,485
+0.33(+5.81%)
Mar 22, 2005
5.706
5.771
5.615
5.626
259,616
-0.08(-1.40%)
Mar 21, 2005
5.737
5.737
5.649
5.706
145,233
-0.00(-0.04%)
Mar 18, 2005
5.678
5.731
5.649
5.708
538,454
+0.09(+1.65%)
Mar 17, 2005
5.657
5.727
5.598
5.615
262,701
-0.03(-0.56%)
Mar 16, 2005
5.710
5.746
5.621
5.647
217,375
-0.08(-1.36%)
Mar 15, 2005
5.826
5.897
5.720
5.725
280,499
-0.08(-1.31%)
Mar 14, 2005
5.773
5.836
5.773
5.800
211,679
+0.02(+0.33%)
Mar 11, 2005
5.773
5.815
5.725
5.781
193,881
+0.01(+0.15%)
Mar 10, 2005
5.773
5.811
5.735
5.773
403,188
-0.01(-0.11%)
Mar 09, 2005
5.714
5.826
5.704
5.779
197,678
+0.07(+1.14%)
Mar 08, 2005
5.699
5.763
5.699
5.714
215,714
+0.06(+1.01%)
Mar 07, 2005
5.777
5.792
5.640
5.657
290,229
-0.12(-2.01%)
Mar 04, 2005
5.670
5.784
5.670
5.773
205,984
+0.12(+2.05%)
Mar 03, 2005
5.562
5.689
5.562
5.657
192,457
+0.09(+1.55%)
Mar 02, 2005
5.583
5.691
5.550
5.571
320,604
-0.07(-1.16%)
Mar 01, 2005
5.611
5.695
5.604
5.636
273,617
+0.02(+0.41%)
Feb 28, 2005
5.562
5.621
5.554
5.613
415,528
+0.05(+0.91%)
Feb 25, 2005
5.468
5.562
5.425
5.562
151,403
+0.10(+1.89%)
Feb 24, 2005
5.362
5.476
5.320
5.459
177,032
+0.10(+1.81%)
Feb 23, 2005
5.352
5.373
5.322
5.362
254,632
-0.01(-0.16%)
Feb 22, 2005
5.438
5.461
5.352
5.371
347,183
-0.07(-1.24%)
Feb 18, 2005
5.562
5.573
5.436
5.438
406,273
-0.11(-2.05%)
Feb 17, 2005
5.499
5.600
5.499
5.552
294,026
+0.05(+0.96%)
Feb 16, 2005
5.531
5.541
5.487
5.499
425,970
-0.05(-0.84%)
Feb 15, 2005
5.415
5.575
5.402
5.546
357,625
+0.13(+2.41%)
Feb 14, 2005
5.489
5.489
5.375
5.415
237,546
-0.07(-1.34%)
Feb 11, 2005
5.535
5.535
5.333
5.489
625,072
-0.05(-0.84%)
Feb 10, 2005
5.541
5.573
5.480
5.535
163,268
-0.01(-0.11%)
Feb 09, 2005
5.628
5.630
5.522
5.541
259,141
-0.11(-1.94%)
Feb 08, 2005
5.657
5.697
5.609
5.651
444,005
-0.01(-0.11%)
Feb 07, 2005
5.609
5.676
5.607
5.657
384,441
+0.07(+1.24%)
Feb 04, 2005
5.503
5.598
5.503
5.588
266,972
+0.00(+0.04%)
Feb 03, 2005
5.520
5.628
5.499
5.586
329,148
-0.08(-1.38%)
Feb 02, 2005
5.626
5.668
5.615
5.663
473,432
+0.03(+0.56%)
Feb 01, 2005
5.630
5.647
5.579
5.632
477,940
+0.01(+0.22%)
Jan 31, 2005
5.552
5.666
5.552
5.619
276,465
+0.10(+1.79%)
Jan 28, 2005
5.510
5.626
5.503
5.520
216,900
-0.09(-1.54%)
Jan 27, 2005
5.571
5.649
5.558
5.607
264,837
-0.02(-0.30%)
Jan 26, 2005
5.598
5.623
5.541
5.623
218,561
+0.03(+0.53%)
Jan 25, 2005
5.533
5.647
5.533
5.594
195,780
+0.04(+0.72%)
Jan 24, 2005
5.626
5.640
5.537
5.554
194,119
-0.10(-1.82%)
Jan 21, 2005
5.668
5.689
5.567
5.657
233,037
+0.00(+0.07%)
Jan 20, 2005
5.657
5.710
5.619
5.653
192,220
-0.05(-0.89%)
Jan 19, 2005
5.731
5.779
5.695
5.704
214,527
-0.05(-0.84%)
Jan 18, 2005
5.645
5.775
5.613
5.752
301,857
+0.11(+1.94%)
Jan 14, 2005
5.583
5.642
5.562
5.642
177,744
+0.07(+1.17%)
Jan 13, 2005
5.604
5.630
5.548
5.577
296,873
-0.04(-0.71%)
Jan 12, 2005
5.647
5.647
5.499
5.617
257,480
-0.07(-1.15%)
Jan 11, 2005
5.626
5.682
5.529
5.682
501,909
-0.03(-0.48%)
Jan 10, 2005
5.583
5.739
5.583
5.710
388,000
+0.09(+1.61%)
Jan 07, 2005
5.769
5.794
5.619
5.619
261,277
-0.12(-2.09%)
Jan 06, 2005
5.710
5.855
5.710
5.739
449,701
+0.03(+0.55%)
Jan 05, 2005
5.857
5.866
5.689
5.708
257,005
-0.15(-2.55%)
Jan 04, 2005
5.984
5.984
5.815
5.857
339,589
-0.13(-2.11%)
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.