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
Barrick Gold Corp
(NQ:
GOLD
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Oct 31, 2005
11.56
11.65
10.95
10.98
616,626
-0.41(-3.61%)
Oct 28, 2005
11.40
11.69
11.25
11.39
387,314
-0.02(-0.14%)
Oct 27, 2005
11.69
11.70
11.38
11.40
276,844
+0.00(+0.00%)
Oct 26, 2005
11.89
12.15
11.36
11.40
650,734
-0.56(-4.65%)
Oct 25, 2005
12.09
12.19
11.95
11.96
413,614
+0.06(+0.47%)
Oct 24, 2005
11.55
11.95
11.54
11.90
284,066
+0.17(+1.44%)
Oct 21, 2005
11.16
11.82
11.16
11.73
564,398
+0.57(+5.13%)
Oct 20, 2005
11.60
11.87
11.07
11.16
754,915
-0.48(-4.15%)
Oct 19, 2005
11.63
11.69
11.49
11.65
404,362
-0.27(-2.23%)
Oct 18, 2005
12.12
12.22
11.83
11.91
546,472
-0.35(-2.83%)
Oct 17, 2005
12.22
12.33
12.02
12.26
411,796
+0.32(+2.70%)
Oct 14, 2005
11.81
12.11
11.69
11.94
377,047
-0.03(-0.27%)
Oct 13, 2005
11.87
12.01
11.49
11.97
581,605
+0.09(+0.75%)
Oct 12, 2005
12.11
12.28
11.69
11.88
600,692
-0.15(-1.21%)
Oct 11, 2005
12.29
12.35
11.95
12.03
441,109
-0.31(-2.48%)
Oct 10, 2005
12.38
12.48
12.08
12.33
354,602
+0.10(+0.86%)
Oct 07, 2005
12.26
12.38
11.97
12.23
770,015
-0.04(-0.33%)
Oct 06, 2005
11.96
12.44
11.93
12.27
728,949
+0.39(+3.33%)
Oct 05, 2005
12.14
12.28
11.87
11.87
699,208
-0.39(-3.22%)
Oct 04, 2005
12.73
12.86
12.17
12.27
438,808
-0.39(-3.12%)
Oct 03, 2005
12.67
12.79
12.45
12.66
484,007
-0.01(-0.06%)
Sep 30, 2005
13.14
13.16
12.59
12.67
816,421
-0.34(-2.60%)
Sep 29, 2005
13.18
13.42
12.96
13.01
804,135
-0.13(-0.98%)
Sep 28, 2005
12.77
13.26
12.53
13.14
799,528
+0.54(+4.29%)
Sep 27, 2005
13.02
13.03
12.59
12.60
959,116
-0.54(-4.11%)
Sep 26, 2005
12.81
13.46
12.52
13.14
900,308
+0.21(+1.62%)
Sep 23, 2005
12.93
13.03
12.61
12.93
815,247
+0.06(+0.50%)
Sep 22, 2005
12.86
12.96
12.45
12.86
1,050,832
+0.08(+0.63%)
Sep 21, 2005
12.33
12.86
12.33
12.78
723,401
+0.54(+4.41%)
Sep 20, 2005
12.61
12.69
12.15
12.24
803,578
-0.19(-1.49%)
Sep 19, 2005
12.53
12.82
12.14
12.43
1,594,832
-0.01(-0.07%)
Sep 16, 2005
12.00
12.44
11.97
12.44
1,470,649
+0.50(+4.19%)
Sep 15, 2005
11.90
12.07
11.73
11.94
698,683
+0.15(+1.30%)
Sep 14, 2005
11.56
11.87
11.46
11.78
564,783
+0.43(+3.76%)
Sep 13, 2005
11.58
11.59
11.33
11.36
373,448
-0.25(-2.15%)
Sep 12, 2005
11.57
11.63
11.35
11.61
472,150
+0.26(+2.27%)
Sep 09, 2005
11.12
11.61
11.12
11.35
621,997
+0.12(+1.08%)
Sep 08, 2005
11.28
11.35
11.07
11.23
390,603
+0.19(+1.68%)
Sep 07, 2005
10.96
11.11
10.96
11.04
219,230
+0.10(+0.88%)
Sep 06, 2005
11.29
11.43
10.90
10.95
802,007
-0.32(-2.86%)
Sep 02, 2005
11.40
11.53
11.21
11.27
343,828
-0.07(-0.64%)
Sep 01, 2005
10.96
11.58
10.90
11.34
799,896
+0.60(+5.63%)
Aug 31, 2005
10.50
10.74
10.45
10.74
432,494
+0.37(+3.58%)
Aug 30, 2005
10.42
10.62
10.29
10.36
531,111
-0.26(-2.43%)
Aug 29, 2005
11.03
11.03
10.57
10.62
462,051
-0.01(-0.08%)
Aug 26, 2005
10.68
10.95
10.57
10.63
350,067
-0.03(-0.30%)
Aug 25, 2005
10.74
10.84
10.61
10.66
313,564
+0.06(+0.53%)
Aug 24, 2005
11.01
11.16
10.44
10.61
868,218
-0.40(-3.66%)
Aug 23, 2005
11.40
11.40
10.99
11.01
307,833
-0.29(-2.57%)
Aug 22, 2005
11.44
11.64
11.15
11.30
380,263
-0.07(-0.64%)
Aug 19, 2005
11.17
11.46
11.10
11.37
216,939
+0.31(+2.84%)
Aug 18, 2005
11.21
11.37
10.99
11.06
386,193
-0.28(-2.49%)
Aug 17, 2005
11.65
11.71
11.29
11.34
524,380
-0.46(-3.89%)
Aug 16, 2005
11.79
12.03
11.69
11.80
442,465
+0.01(+0.07%)
Aug 15, 2005
11.77
11.82
11.57
11.79
466,822
+0.13(+1.11%)
Aug 12, 2005
12.16
12.17
11.61
11.66
911,297
-0.30(-2.49%)
Aug 11, 2005
11.86
12.24
11.82
11.96
963,932
+0.15(+1.30%)
Aug 10, 2005
11.72
12.05
11.68
11.81
722,600
+0.32(+2.81%)
Aug 09, 2005
11.33
11.53
11.26
11.49
413,927
+0.19(+1.64%)
Aug 08, 2005
11.38
11.55
11.23
11.30
380,732
-0.09(-0.78%)
Aug 05, 2005
11.57
11.65
11.31
11.39
401,227
-0.10(-0.91%)
Aug 04, 2005
11.87
12.27
11.40
11.49
896,183
-0.44(-3.71%)
Aug 03, 2005
11.28
12.15
11.28
11.94
1,628,123
+0.73(+6.47%)
Aug 02, 2005
10.88
11.25
10.78
11.21
673,093
+0.43(+3.96%)
Aug 01, 2005
10.78
10.93
10.74
10.78
179,346
+0.06(+0.60%)
Jul 29, 2005
10.77
10.80
10.72
10.72
217,080
+0.02(+0.15%)
Jul 28, 2005
10.77
10.84
10.52
10.70
313,236
+0.00(+0.00%)
Jul 27, 2005
10.90
10.90
10.64
10.70
172,781
+0.03(+0.30%)
Jul 26, 2005
10.90
10.90
10.61
10.67
259,843
-0.29(-2.65%)
Jul 25, 2005
11.13
11.13
10.91
10.96
178,499
-0.09(-0.80%)
Jul 22, 2005
11.15
11.15
10.91
11.05
185,233
-0.05(-0.44%)
Jul 21, 2005
11.02
11.24
10.93
11.10
1,027,057
+0.25(+2.30%)
Jul 20, 2005
10.61
10.88
10.61
10.85
236,041
+0.33(+3.14%)
Jul 19, 2005
10.57
10.58
10.24
10.52
443,011
-0.03(-0.31%)
Jul 18, 2005
10.64
10.89
10.49
10.55
279,652
-0.11(-1.06%)
Jul 15, 2005
10.72
10.80
10.60
10.66
277,168
-0.07(-0.68%)
Jul 14, 2005
11.20
11.22
10.74
10.74
409,929
-0.52(-4.58%)
Jul 13, 2005
11.36
11.38
11.20
11.25
257,410
-0.20(-1.76%)
Jul 12, 2005
11.45
11.48
11.32
11.45
356,168
+0.02(+0.21%)
Jul 11, 2005
11.01
11.50
10.96
11.43
542,890
+0.53(+4.88%)
Jul 08, 2005
11.11
11.11
10.74
10.90
310,511
-0.10(-0.88%)
Jul 07, 2005
11.11
11.19
10.73
10.99
464,620
+0.04(+0.37%)
Jul 06, 2005
10.97
11.02
10.86
10.95
738,676
+0.05(+0.44%)
Jul 05, 2005
11.23
11.23
10.90
10.90
301,871
-0.42(-3.70%)
Jul 01, 2005
11.44
11.44
10.87
11.32
525,079
-0.01(-0.07%)
Jun 30, 2005
11.57
11.65
11.23
11.33
380,432
-0.20(-1.75%)
Jun 29, 2005
11.13
11.59
11.07
11.53
525,671
+0.40(+3.62%)
Jun 28, 2005
11.36
11.40
11.04
11.13
305,104
-0.27(-2.40%)
Jun 27, 2005
11.56
11.59
11.35
11.40
349,025
-0.12(-1.05%)
Jun 24, 2005
11.45
11.67
11.33
11.53
478,820
+0.11(+0.99%)
Jun 23, 2005
11.49
11.67
11.30
11.41
578,063
+0.06(+0.50%)
Jun 22, 2005
11.41
11.44
11.12
11.36
578,249
-0.13(-1.12%)
Jun 21, 2005
11.16
11.59
10.96
11.49
630,919
+0.33(+2.96%)
Jun 20, 2005
11.94
11.96
11.05
11.15
1,044,087
-0.68(-5.72%)
Jun 17, 2005
11.83
12.15
11.79
11.83
737,775
+0.05(+0.41%)
Jun 16, 2005
11.44
11.78
11.42
11.78
545,746
+0.59(+5.26%)
Jun 15, 2005
11.07
11.28
10.98
11.20
270,516
+0.12(+1.09%)
Jun 14, 2005
11.08
11.27
10.92
11.07
840,158
-0.05(-0.43%)
Jun 13, 2005
10.62
11.15
10.60
11.12
964,342
+0.49(+4.62%)
Jun 10, 2005
10.40
10.65
10.22
10.63
674,341
+0.27(+2.57%)
Jun 09, 2005
10.07
10.42
10.02
10.36
232,566
+0.24(+2.39%)
Jun 08, 2005
10.48
10.48
10.07
10.12
225,341
-0.27(-2.56%)
Jun 07, 2005
10.51
10.57
10.33
10.39
207,860
-0.12(-1.15%)
Jun 06, 2005
10.41
10.70
10.41
10.51
376,232
+0.11(+1.09%)
Jun 03, 2005
10.16
10.44
10.16
10.40
266,873
+0.23(+2.22%)
Jun 02, 2005
10.36
10.52
10.10
10.17
709,861
-0.10(-0.94%)
Jun 01, 2005
9.954
10.33
9.954
10.27
424,247
+0.20(+2.00%)
May 31, 2005
10.02
10.56
9.865
10.07
311,905
-0.11(-1.11%)
May 27, 2005
9.833
10.18
9.752
10.18
229,902
+0.50(+5.16%)
May 26, 2005
9.720
9.849
9.647
9.680
302,872
-0.20(-2.04%)
May 25, 2005
10.04
10.05
9.712
9.881
483,110
-0.11(-1.13%)
May 24, 2005
9.462
10.03
9.462
9.994
447,037
+0.58(+6.16%)
May 23, 2005
9.107
9.575
9.107
9.414
313,379
+0.31(+3.36%)
May 20, 2005
9.261
9.261
8.979
9.107
237,402
-0.15(-1.65%)
May 19, 2005
9.527
9.527
9.172
9.261
178,963
-0.19(-2.05%)
May 18, 2005
9.349
9.535
9.309
9.454
262,167
+0.13(+1.38%)
May 17, 2005
9.051
9.478
9.051
9.325
250,606
+0.21(+2.30%)
May 16, 2005
9.406
9.559
8.906
9.116
576,090
-0.36(-3.83%)
May 13, 2005
9.656
9.728
9.414
9.478
369,626
-0.19(-1.92%)
May 12, 2005
10.06
10.07
9.656
9.664
372,486
-0.48(-4.77%)
May 11, 2005
10.20
10.26
10.08
10.15
258,854
-0.15(-1.49%)
May 10, 2005
10.48
10.48
10.18
10.30
255,598
-0.23(-2.14%)
May 09, 2005
10.51
10.56
10.36
10.53
157,368
+0.02(+0.15%)
May 06, 2005
10.27
10.63
10.25
10.51
265,639
-0.17(-1.58%)
May 05, 2005
10.59
10.75
10.44
10.68
227,011
+0.09(+0.84%)
May 04, 2005
9.930
10.75
9.873
10.59
785,594
+0.67(+6.74%)
May 03, 2005
9.494
9.930
9.414
9.922
396,059
+0.38(+3.97%)
May 02, 2005
9.470
9.575
9.285
9.543
176,144
-0.04(-0.38%)
Apr 29, 2005
9.535
9.913
9.422
9.579
292,648
+0.07(+0.72%)
Apr 28, 2005
9.438
9.551
9.188
9.510
538,471
-0.22(-2.24%)
Apr 27, 2005
9.809
9.938
9.551
9.728
446,166
-0.13(-1.31%)
Apr 26, 2005
10.16
10.18
9.857
9.857
394,905
-0.07(-0.73%)
Apr 25, 2005
9.712
9.978
9.664
9.930
211,354
+0.14(+1.40%)
Apr 22, 2005
9.736
9.994
9.728
9.793
304,862
+0.06(+0.58%)
Apr 21, 2005
9.873
9.873
9.591
9.736
195,063
+0.11(+1.17%)
Apr 20, 2005
9.672
9.938
9.551
9.623
193,247
-0.06(-0.67%)
Apr 19, 2005
9.285
9.696
9.228
9.688
600,416
+0.45(+4.89%)
Apr 18, 2005
9.067
9.269
8.866
9.236
313,515
+0.35(+3.90%)
Apr 15, 2005
9.228
9.357
8.866
8.890
665,997
-0.30(-3.25%)
Apr 14, 2005
9.551
9.551
9.019
9.188
438,771
-0.52(-5.39%)
Apr 13, 2005
10.08
10.18
9.623
9.712
205,717
-0.32(-3.21%)
Apr 12, 2005
10.10
10.10
9.825
10.03
208,685
-0.15(-1.50%)
Apr 11, 2005
9.962
10.24
9.905
10.19
305,963
+0.27(+2.76%)
Apr 08, 2005
10.07
10.16
9.913
9.913
171,043
-0.25(-2.46%)
Apr 07, 2005
10.24
10.39
10.00
10.16
204,245
-0.03(-0.32%)
Apr 06, 2005
10.24
10.29
10.03
10.20
189,984
+0.10(+0.96%)
Apr 05, 2005
9.938
10.24
9.938
10.10
159,406
+0.15(+1.46%)
Apr 04, 2005
10.22
10.23
9.809
9.954
458,995
-0.36(-3.52%)
Apr 01, 2005
9.978
10.32
9.801
10.32
803,579
+0.35(+3.56%)
Mar 31, 2005
9.905
9.994
9.728
9.962
675,786
+0.27(+2.83%)
Mar 30, 2005
9.430
9.752
9.349
9.688
645,550
+0.35(+3.80%)
Mar 29, 2005
9.712
9.817
9.245
9.333
288,251
-0.15(-1.53%)
Mar 28, 2005
9.672
9.873
9.478
9.478
201,601
-0.22(-2.24%)
Mar 24, 2005
9.728
9.873
9.607
9.696
302,644
-0.04(-0.37%)
Mar 23, 2005
9.736
10.05
9.672
9.732
643,386
-0.00(-0.04%)
Mar 22, 2005
10.12
10.36
9.647
9.736
471,533
-0.35(-3.44%)
Mar 21, 2005
10.03
10.28
9.889
10.08
436,023
-0.14(-1.34%)
Mar 18, 2005
10.46
10.52
10.22
10.22
220,660
-0.27(-2.54%)
Mar 17, 2005
10.36
10.62
10.12
10.49
492,278
-0.02(-0.23%)
Mar 16, 2005
10.79
10.90
10.41
10.51
653,522
-0.10(-0.99%)
Mar 15, 2005
10.75
10.75
10.41
10.61
224,837
-0.10(-0.90%)
Mar 14, 2005
11.06
11.06
10.40
10.71
565,649
-0.39(-3.49%)
Mar 11, 2005
11.48
11.48
10.93
11.10
330,735
-0.14(-1.22%)
Mar 10, 2005
10.99
11.28
10.99
11.24
372,296
+0.09(+0.80%)
Mar 09, 2005
11.39
11.47
11.06
11.15
433,833
-0.19(-1.71%)
Mar 08, 2005
10.99
11.38
10.95
11.34
678,032
+0.54(+5.00%)
Mar 07, 2005
10.91
11.03
10.68
10.80
341,800
-0.16(-1.47%)
Mar 04, 2005
10.60
11.04
10.60
10.96
311,128
+0.41(+3.90%)
Mar 03, 2005
10.61
10.74
10.53
10.55
203,243
-0.23(-2.17%)
Mar 02, 2005
10.86
10.92
10.62
10.78
448,411
+0.21(+1.98%)
Mar 01, 2005
10.80
10.95
10.37
10.57
938,709
-0.46(-4.16%)
Feb 28, 2005
10.92
11.16
10.86
11.03
289,772
+0.03(+0.29%)
Feb 25, 2005
11.04
11.18
10.82
11.00
376,309
-0.13(-1.16%)
Feb 24, 2005
11.03
11.13
10.64
11.13
444,382
+0.15(+1.40%)
Feb 23, 2005
10.67
11.00
10.49
10.98
900,044
+0.29(+2.71%)
Feb 22, 2005
10.12
10.69
10.01
10.69
741,758
+0.71(+7.11%)
Feb 18, 2005
9.994
10.00
9.913
9.978
462,343
-0.03(-0.32%)
Feb 17, 2005
9.349
10.20
9.349
10.01
741,677
+0.56(+5.97%)
Feb 16, 2005
9.261
9.559
9.261
9.446
292,772
-0.05(-0.51%)
Feb 15, 2005
9.430
9.535
9.349
9.494
385,448
+0.03(+0.34%)
Feb 14, 2005
9.188
9.510
9.188
9.462
381,506
+0.38(+4.17%)
Feb 11, 2005
9.132
9.156
9.011
9.083
214,662
+0.09(+0.99%)
Feb 10, 2005
8.543
9.003
8.543
8.995
559,002
+0.47(+5.53%)
Feb 09, 2005
8.326
8.656
8.326
8.523
207,576
+0.00(+0.05%)
Feb 08, 2005
8.406
8.559
8.342
8.519
421,730
+0.12(+1.44%)
Feb 07, 2005
8.979
9.003
8.398
8.398
494,566
-0.34(-3.87%)
Feb 04, 2005
8.801
8.938
8.713
8.737
211,853
-0.13(-1.45%)
Feb 03, 2005
8.906
9.027
8.704
8.866
529,608
-0.45(-4.84%)
Feb 02, 2005
9.430
9.527
9.245
9.317
284,927
-0.17(-1.78%)
Feb 01, 2005
9.286
9.519
9.211
9.486
163,271
+0.13(+1.38%)
Jan 31, 2005
9.390
9.414
9.196
9.357
190,626
-0.03(-0.34%)
Jan 28, 2005
9.422
9.430
9.325
9.390
440,292
+0.06(+0.69%)
Jan 27, 2005
9.382
9.382
9.140
9.325
364,985
+0.02(+0.26%)
Jan 26, 2005
9.357
9.398
9.196
9.301
493,948
+0.06(+0.70%)
Jan 25, 2005
9.067
9.277
9.027
9.236
316,124
-0.01(-0.09%)
Jan 24, 2005
9.277
9.397
9.116
9.245
306,433
+0.14(+1.50%)
Jan 21, 2005
8.745
9.148
8.664
9.107
359,022
+0.27(+3.01%)
Jan 20, 2005
8.704
8.850
8.576
8.842
371,265
-0.02(-0.18%)
Jan 19, 2005
8.543
8.938
8.503
8.858
478,115
+0.40(+4.77%)
Jan 18, 2005
8.213
8.503
8.140
8.455
184,606
+0.29(+3.55%)
Jan 14, 2005
8.100
8.245
8.019
8.165
376,799
-0.15(-1.75%)
Jan 13, 2005
8.148
8.334
8.116
8.310
160,202
-0.03(-0.39%)
Jan 12, 2005
8.527
8.527
8.326
8.342
285,968
+0.03(+0.39%)
Jan 11, 2005
8.406
8.535
8.269
8.310
144,476
+0.07(+0.88%)
Jan 10, 2005
8.181
8.342
8.156
8.237
170,567
+0.03(+0.39%)
Jan 07, 2005
8.269
8.366
8.076
8.205
238,666
-0.06(-0.68%)
Jan 06, 2005
8.463
8.463
8.197
8.261
162,392
-0.12(-1.44%)
Jan 05, 2005
8.471
8.592
8.269
8.382
357,871
-0.08(-0.95%)
Jan 04, 2005
8.632
8.737
8.398
8.463
340,169
-0.21(-2.42%)
Jan 03, 2005
8.914
9.156
8.664
8.672
261,426
-0.53(-5.78%)
Dec 31, 2004
9.075
9.365
9.075
9.204
102,608
+0.01(+0.09%)
Dec 30, 2004
9.349
9.414
9.164
9.196
154,347
-0.15(-1.55%)
Dec 29, 2004
9.075
9.390
9.075
9.341
238,469
-0.05(-0.52%)
Dec 28, 2004
9.349
9.519
9.269
9.390
136,356
-0.08(-0.85%)
Dec 27, 2004
9.390
9.535
9.341
9.470
145,290
+0.20(+2.17%)
Dec 23, 2004
9.188
9.430
9.027
9.269
207,327
+0.27(+2.95%)
Dec 22, 2004
8.995
9.261
8.946
9.003
522,598
-0.24(-2.62%)
Dec 21, 2004
9.188
9.430
9.116
9.245
203,604
+0.01(+0.09%)
Dec 20, 2004
9.510
9.591
9.180
9.236
271,597
+0.05(+0.53%)
Dec 17, 2004
9.422
9.422
9.132
9.188
346,910
+0.06(+0.62%)
Dec 16, 2004
9.220
9.438
9.027
9.132
311,921
-0.37(-3.90%)
Dec 15, 2004
9.478
9.776
9.438
9.502
271,969
+0.09(+0.94%)
Dec 14, 2004
9.551
9.664
9.245
9.414
272,589
-0.27(-2.83%)
Dec 13, 2004
9.543
9.752
9.486
9.688
203,853
+0.26(+2.74%)
Dec 10, 2004
9.228
9.551
9.228
9.430
229,536
+0.08(+0.86%)
Dec 09, 2004
9.494
9.510
9.253
9.349
583,270
-0.08(-0.85%)
Dec 08, 2004
9.204
9.430
9.003
9.430
515,774
-0.15(-1.52%)
Dec 07, 2004
9.744
9.793
9.575
9.575
249,139
-0.14(-1.41%)
Dec 06, 2004
9.752
9.857
9.591
9.712
467,261
-0.19(-1.87%)
Dec 03, 2004
9.752
10.03
9.543
9.897
710,445
+0.23(+2.33%)
Dec 02, 2004
10.48
10.50
9.672
9.672
948,915
-0.73(-6.98%)
Dec 01, 2004
10.32
10.53
10.24
10.40
489,842
+0.18(+1.73%)
Nov 30, 2004
10.57
10.67
10.16
10.22
426,813
-0.45(-4.23%)
Nov 29, 2004
10.61
10.68
10.45
10.67
323,584
+0.06(+0.61%)
Nov 26, 2004
10.12
10.67
10.07
10.61
349,887
+0.52(+5.20%)
Nov 24, 2004
9.768
10.10
9.768
10.08
1,283,666
+0.13(+1.30%)
Nov 23, 2004
9.873
9.994
9.744
9.954
543,070
+0.05(+0.49%)
Nov 22, 2004
9.881
10.00
9.816
9.905
315,147
+0.03(+0.33%)
Nov 19, 2004
10.07
10.07
9.841
9.873
274,326
-0.06(-0.65%)
Nov 18, 2004
10.09
10.10
9.776
9.938
509,570
-0.18(-1.75%)
Nov 17, 2004
10.04
10.25
9.954
10.12
659,451
+0.25(+2.53%)
Nov 16, 2004
9.922
10.09
9.801
9.865
499,148
+0.07(+0.67%)
Nov 15, 2004
10.13
10.13
9.792
9.800
682,281
-0.19(-1.94%)
Nov 12, 2004
9.857
10.16
9.712
9.993
614,537
+0.35(+3.66%)
Nov 11, 2004
9.857
9.873
9.591
9.640
381,030
-0.14(-1.39%)
Nov 10, 2004
9.793
9.905
9.591
9.776
471,355
+0.08(+0.83%)
Nov 09, 2004
9.809
10.02
9.599
9.696
744,442
+0.04(+0.42%)
Nov 08, 2004
9.398
9.712
9.398
9.656
699,279
+0.19(+1.96%)
Nov 05, 2004
8.987
9.486
8.801
9.470
643,570
+0.44(+4.91%)
Nov 04, 2004
8.817
9.333
8.753
9.027
1,057,480
+0.41(+4.77%)
Nov 03, 2004
8.664
8.753
8.463
8.616
267,626
+0.23(+2.69%)
Nov 02, 2004
8.543
8.551
8.253
8.390
532,896
-0.25(-2.89%)
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.