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
Churchill Downs IN
(NQ:
CHDN
)
138.48
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2006
5.824
6.087
5.810
6.083
437,599
+0.30(+5.18%)
Aug 30, 2006
5.857
5.883
5.782
5.783
128,405
-0.07(-1.18%)
Aug 29, 2006
5.698
5.872
5.643
5.853
240,578
+0.18(+3.18%)
Aug 28, 2006
5.695
5.726
5.627
5.672
265,835
+0.02(+0.37%)
Aug 25, 2006
5.643
5.713
5.606
5.651
94,570
-0.01(-0.19%)
Aug 24, 2006
5.645
5.749
5.598
5.661
249,688
-0.00(-0.05%)
Aug 23, 2006
5.854
5.877
5.592
5.665
271,270
-0.19(-3.24%)
Aug 22, 2006
5.880
5.943
5.838
5.854
146,692
-0.09(-1.47%)
Aug 21, 2006
5.959
6.018
5.926
5.941
107,035
-0.05(-0.85%)
Aug 18, 2006
5.982
6.018
5.893
5.993
134,080
+0.04(+0.68%)
Aug 17, 2006
5.809
6.005
5.795
5.952
504,606
+0.13(+2.28%)
Aug 16, 2006
5.610
5.823
5.610
5.820
106,344
+0.16(+2.74%)
Aug 15, 2006
5.692
5.756
5.610
5.665
69,784
+0.03(+0.59%)
Aug 14, 2006
5.657
5.794
5.606
5.631
113,939
+0.04(+0.78%)
Aug 11, 2006
5.568
5.625
5.529
5.588
76,296
-0.02(-0.27%)
Aug 10, 2006
5.528
5.618
5.499
5.603
173,611
+0.00(+0.00%)
Aug 09, 2006
5.622
5.878
5.511
5.603
502,147
+0.09(+1.55%)
Aug 08, 2006
5.687
5.717
5.510
5.517
160,447
-0.16(-2.86%)
Aug 07, 2006
5.568
5.680
5.568
5.680
134,399
+0.05(+0.94%)
Aug 04, 2006
5.743
5.774
5.574
5.627
96,344
-0.01(-0.16%)
Aug 03, 2006
5.639
5.639
5.574
5.636
120,744
+0.01(+0.11%)
Aug 02, 2006
5.665
5.710
5.591
5.630
155,703
-0.03(-0.48%)
Aug 01, 2006
5.765
5.765
5.592
5.657
249,023
-0.17(-2.94%)
Jul 31, 2006
5.735
5.835
5.719
5.829
100,902
-0.06(-0.95%)
Jul 28, 2006
5.636
5.884
5.633
5.884
98,065
+0.26(+4.63%)
Jul 27, 2006
5.655
5.758
5.598
5.624
201,320
+0.01(+0.24%)
Jul 26, 2006
5.549
5.663
5.493
5.610
105,381
+0.01(+0.13%)
Jul 25, 2006
5.603
5.665
5.528
5.603
167,391
-0.02(-0.32%)
Jul 24, 2006
5.541
5.621
5.427
5.621
82,941
+0.14(+2.64%)
Jul 21, 2006
5.552
5.552
5.377
5.476
136,884
-0.10(-1.83%)
Jul 20, 2006
5.728
5.791
5.565
5.579
210,609
-0.18(-3.19%)
Jul 19, 2006
5.522
5.764
5.505
5.762
117,049
+0.32(+5.89%)
Jul 18, 2006
5.420
5.446
5.305
5.442
111,521
+0.02(+0.44%)
Jul 17, 2006
5.424
5.449
5.371
5.418
106,025
+0.00(+0.00%)
Jul 14, 2006
5.481
5.481
5.416
5.418
124,033
-0.02(-0.36%)
Jul 13, 2006
5.503
5.503
5.434
5.437
151,064
-0.09(-1.55%)
Jul 12, 2006
5.619
5.619
5.511
5.523
132,837
-0.12(-2.21%)
Jul 11, 2006
5.567
5.655
5.531
5.648
98,198
+0.06(+1.05%)
Jul 10, 2006
5.493
5.598
5.470
5.589
138,266
+0.13(+2.37%)
Jul 07, 2006
5.470
5.574
5.451
5.460
97,480
-0.03(-0.60%)
Jul 06, 2006
5.506
5.579
5.457
5.493
143,921
-0.00(-0.03%)
Jul 05, 2006
5.555
5.570
5.443
5.494
209,606
-0.14(-2.43%)
Jul 03, 2006
5.657
5.699
5.621
5.631
46,135
-0.00(-0.08%)
Jun 30, 2006
5.663
5.737
5.597
5.636
573,214
-0.02(-0.37%)
Jun 29, 2006
5.558
5.680
5.513
5.657
257,821
+0.12(+2.17%)
Jun 28, 2006
5.526
5.559
5.493
5.537
128,811
+0.00(+0.08%)
Jun 27, 2006
5.592
5.592
5.505
5.532
54,521
-0.03(-0.59%)
Jun 26, 2006
5.528
5.598
5.513
5.565
119,608
+0.06(+1.04%)
Jun 23, 2006
5.470
5.535
5.430
5.508
160,660
-0.01(-0.14%)
Jun 22, 2006
5.500
5.552
5.448
5.516
151,928
+0.04(+0.66%)
Jun 21, 2006
5.484
5.612
5.460
5.479
430,655
-0.00(-0.08%)
Jun 20, 2006
5.502
5.553
5.425
5.484
213,533
-0.04(-0.71%)
Jun 19, 2006
5.660
5.660
5.493
5.523
287,424
-0.11(-2.03%)
Jun 16, 2006
5.783
5.818
5.591
5.637
1,031,612
-0.17(-2.98%)
Jun 15, 2006
5.863
5.898
5.794
5.810
212,583
-0.02(-0.41%)
Jun 14, 2006
5.853
5.929
5.750
5.835
145,888
-0.06(-1.00%)
Jun 13, 2006
5.794
6.036
5.794
5.893
164,128
+0.03(+0.57%)
Jun 12, 2006
6.011
6.011
5.801
5.860
216,251
-0.11(-1.77%)
Jun 09, 2006
6.130
6.130
5.935
5.965
203,798
-0.13(-2.20%)
Jun 08, 2006
6.014
6.105
5.777
6.099
181,119
+0.12(+1.94%)
Jun 07, 2006
6.014
6.152
5.967
5.984
170,022
-0.01(-0.18%)
Jun 06, 2006
6.063
6.090
5.926
5.994
157,736
-0.07(-1.09%)
Jun 05, 2006
6.500
6.500
6.051
6.060
190,555
-0.42(-6.54%)
Jun 02, 2006
6.546
6.572
6.415
6.485
178,534
-0.02(-0.25%)
Jun 01, 2006
6.208
6.516
6.179
6.501
412,753
+0.25(+4.00%)
May 31, 2006
6.069
6.277
6.069
6.251
537,983
+0.14(+2.32%)
May 30, 2006
6.443
6.443
6.110
6.110
241,701
-0.28(-4.36%)
May 26, 2006
6.134
6.530
6.122
6.388
408,056
+0.27(+4.38%)
May 25, 2006
6.008
6.120
6.008
6.120
1,127,425
+0.08(+1.30%)
May 24, 2006
6.018
6.056
5.899
6.042
214,736
+0.03(+0.48%)
May 23, 2006
6.030
6.120
6.012
6.014
110,869
-0.03(-0.45%)
May 22, 2006
5.988
6.057
5.958
6.041
116,438
+0.02(+0.27%)
May 19, 2006
5.898
6.024
5.898
6.024
98,889
+0.08(+1.42%)
May 18, 2006
5.949
6.006
5.932
5.940
197,007
+0.00(+0.00%)
May 17, 2006
5.910
6.006
5.910
5.940
252,226
-0.03(-0.58%)
May 16, 2006
5.967
5.997
5.929
5.975
822,524
+0.01(+0.10%)
May 15, 2006
5.902
6.170
5.902
5.968
379,875
+0.04(+0.74%)
May 12, 2006
5.902
5.952
5.714
5.925
388,825
-0.01(-0.20%)
May 11, 2006
5.982
6.014
5.910
5.937
347,567
-0.08(-1.30%)
May 10, 2006
6.139
6.139
5.985
6.015
281,856
-0.10(-1.65%)
May 09, 2006
6.035
6.137
6.020
6.116
173,710
+0.03(+0.52%)
May 08, 2006
5.993
6.102
5.944
6.084
305,977
+0.05(+0.80%)
May 05, 2006
5.968
6.038
5.946
6.036
244,983
+0.10(+1.67%)
May 04, 2006
5.905
6.014
5.829
5.937
255,914
+0.03(+0.54%)
May 03, 2006
5.984
6.015
5.794
5.905
207,280
-0.11(-1.90%)
May 02, 2006
5.907
6.020
5.895
6.020
254,399
+0.13(+2.14%)
May 01, 2006
5.734
5.898
5.734
5.893
209,606
+0.20(+3.52%)
Apr 28, 2006
5.598
5.719
5.598
5.693
108,976
+0.06(+1.15%)
Apr 27, 2006
5.645
5.652
5.585
5.628
135,934
-0.01(-0.13%)
Apr 26, 2006
5.588
5.678
5.570
5.636
141,383
+0.01(+0.11%)
Apr 25, 2006
5.661
5.672
5.541
5.630
174,747
-0.04(-0.66%)
Apr 24, 2006
5.801
5.806
5.634
5.668
140,233
-0.11(-1.82%)
Apr 21, 2006
5.875
5.875
5.743
5.773
130,080
-0.02(-0.34%)
Apr 20, 2006
5.746
5.823
5.732
5.792
207,759
-0.04(-0.75%)
Apr 19, 2006
5.645
5.836
5.609
5.836
142,380
+0.19(+3.39%)
Apr 18, 2006
5.508
5.648
5.503
5.645
397,802
+0.15(+2.74%)
Apr 17, 2006
5.622
5.633
5.424
5.494
180,216
-0.12(-2.20%)
Apr 13, 2006
5.565
5.666
5.586
5.618
47,504
+0.05(+0.95%)
Apr 12, 2006
5.585
5.621
5.500
5.565
104,896
-0.02(-0.35%)
Apr 11, 2006
5.636
5.708
5.570
5.585
94,423
-0.08(-1.38%)
Apr 10, 2006
5.643
5.767
5.643
5.663
111,800
+0.03(+0.53%)
Apr 07, 2006
5.768
5.826
5.628
5.633
94,902
-0.16(-2.73%)
Apr 06, 2006
5.824
5.826
5.764
5.791
70,090
-0.03(-0.59%)
Apr 05, 2006
5.866
5.869
5.807
5.826
113,494
+0.01(+0.10%)
Apr 04, 2006
5.734
5.866
5.729
5.820
94,550
+0.03(+0.60%)
Apr 03, 2006
5.723
5.820
5.720
5.785
89,832
+0.02(+0.31%)
Mar 31, 2006
5.719
5.782
5.719
5.767
95,958
+0.04(+0.74%)
Mar 30, 2006
5.648
5.794
5.648
5.725
237,102
+0.02(+0.40%)
Mar 29, 2006
5.872
5.898
5.651
5.702
257,702
-0.23(-3.91%)
Mar 28, 2006
5.776
5.934
5.696
5.934
92,716
+0.19(+3.22%)
Mar 27, 2006
5.770
5.877
5.674
5.749
85,001
-0.06(-1.04%)
Mar 24, 2006
5.863
5.877
5.809
5.809
47,039
+0.02(+0.42%)
Mar 23, 2006
5.809
5.810
5.729
5.785
67,113
-0.05(-0.90%)
Mar 22, 2006
5.838
5.866
5.806
5.838
119,608
+0.04(+0.73%)
Mar 21, 2006
6.011
6.041
5.792
5.795
65,166
-0.25(-4.06%)
Mar 20, 2006
6.035
6.045
5.823
6.041
109,773
-0.03(-0.57%)
Mar 17, 2006
6.017
6.151
6.009
6.075
464,989
+0.09(+1.48%)
Mar 16, 2006
5.938
6.012
5.929
5.987
65,890
+0.09(+1.56%)
Mar 15, 2006
5.866
5.937
5.866
5.895
198,688
-0.02(-0.33%)
Mar 14, 2006
5.944
6.014
5.869
5.914
147,503
-0.08(-1.31%)
Mar 13, 2006
5.994
6.050
5.908
5.993
165,544
-0.06(-0.95%)
Mar 10, 2006
5.958
6.050
5.944
6.050
26,380
+0.09(+1.46%)
Mar 09, 2006
6.108
6.169
5.962
5.962
100,317
-0.19(-3.15%)
Mar 08, 2006
6.093
6.164
6.059
6.157
33,503
-0.00(-0.07%)
Mar 07, 2006
6.047
6.236
6.035
6.161
62,554
+0.08(+1.24%)
Mar 06, 2006
6.214
6.253
6.059
6.086
81,114
-0.16(-2.60%)
Mar 03, 2006
6.199
6.304
6.184
6.248
71,359
-0.03(-0.41%)
Mar 02, 2006
6.286
6.298
6.208
6.274
56,335
+0.06(+0.97%)
Mar 01, 2006
6.104
6.291
6.041
6.214
82,894
+0.18(+3.04%)
Feb 28, 2006
6.113
6.154
6.026
6.030
47,577
-0.08(-1.35%)
Feb 27, 2006
6.130
6.130
6.047
6.113
29,609
-0.05(-0.81%)
Feb 24, 2006
6.096
6.163
6.089
6.163
30,679
+0.03(+0.56%)
Feb 23, 2006
6.086
6.131
6.029
6.128
51,438
+0.04(+0.69%)
Feb 22, 2006
5.956
6.131
5.944
6.086
46,135
+0.12(+1.97%)
Feb 21, 2006
6.220
6.221
5.968
5.968
63,153
-0.17(-2.82%)
Feb 17, 2006
6.217
6.292
6.119
6.142
40,081
-0.10(-1.54%)
Feb 16, 2006
6.259
6.260
6.125
6.238
42,527
+0.01(+0.17%)
Feb 15, 2006
6.055
6.245
6.050
6.227
63,644
+0.15(+2.43%)
Feb 14, 2006
5.993
6.080
5.893
6.080
49,305
+0.15(+2.56%)
Feb 13, 2006
6.021
6.044
5.916
5.928
113,926
-0.09(-1.55%)
Feb 10, 2006
5.990
6.033
5.965
6.021
67,977
+0.02(+0.28%)
Feb 09, 2006
6.021
6.143
5.994
6.005
101,234
-0.07(-1.12%)
Feb 08, 2006
6.110
6.110
5.984
6.072
52,953
+0.03(+0.47%)
Feb 07, 2006
5.944
6.111
5.919
6.044
68,429
+0.12(+1.98%)
Feb 06, 2006
5.973
6.087
5.902
5.926
75,492
-0.12(-2.02%)
Feb 03, 2006
6.047
6.069
6.002
6.048
47,192
+0.05(+0.83%)
Feb 02, 2006
6.248
6.248
5.999
5.999
85,386
-0.31(-4.96%)
Feb 01, 2006
6.101
6.319
6.093
6.312
136,512
+0.30(+5.01%)
Jan 31, 2006
5.920
6.107
5.920
6.011
135,642
-0.03(-0.42%)
Jan 30, 2006
6.265
6.312
5.994
6.036
79,732
-0.34(-5.36%)
Jan 27, 2006
6.328
6.396
6.310
6.378
57,411
+0.05(+0.78%)
Jan 26, 2006
6.170
6.328
6.116
6.328
100,643
+0.20(+3.19%)
Jan 25, 2006
6.133
6.134
6.104
6.133
53,086
+0.01(+0.12%)
Jan 24, 2006
6.020
6.125
5.988
6.125
46,593
+0.14(+2.26%)
Jan 23, 2006
5.953
6.062
5.932
5.990
238,744
-0.02(-0.35%)
Jan 20, 2006
6.127
6.127
5.982
6.011
130,273
-0.06(-0.94%)
Jan 19, 2006
6.089
6.117
6.023
6.068
72,190
+0.00(+0.05%)
Jan 18, 2006
6.027
6.095
6.014
6.065
52,507
+0.01(+0.12%)
Jan 17, 2006
5.905
6.074
5.905
6.057
179,159
+0.10(+1.74%)
Jan 13, 2006
6.229
6.229
5.895
5.953
99,979
-0.32(-5.13%)
Jan 12, 2006
6.000
6.292
6.000
6.276
124,923
+0.31(+5.22%)
Jan 11, 2006
5.807
5.978
5.807
5.964
198,994
+0.11(+1.85%)
Jan 10, 2006
5.812
5.889
5.795
5.856
159,756
+0.03(+0.54%)
Jan 09, 2006
5.786
5.871
5.786
5.824
101,480
-0.02(-0.36%)
Jan 06, 2006
5.794
5.884
5.788
5.845
114,265
+0.09(+1.65%)
Jan 05, 2006
5.809
5.809
5.704
5.750
37,457
-0.04(-0.76%)
Jan 04, 2006
5.806
5.878
5.744
5.794
128,100
+0.03(+0.55%)
Jan 03, 2006
5.505
5.776
5.505
5.762
261,436
+0.23(+4.25%)
Dec 30, 2005
5.550
5.583
5.510
5.528
57,863
-0.02(-0.41%)
Dec 29, 2005
5.583
5.583
5.550
5.550
30,407
-0.03(-0.59%)
Dec 28, 2005
5.561
5.600
5.443
5.583
139,542
+0.01(+0.14%)
Dec 27, 2005
5.677
5.722
5.576
5.576
110,305
-0.17(-2.91%)
Dec 23, 2005
5.722
5.761
5.693
5.743
18,745
+0.05(+0.82%)
Dec 22, 2005
5.671
5.731
5.606
5.696
129,974
+0.07(+1.31%)
Dec 21, 2005
5.591
5.687
5.570
5.622
48,049
+0.03(+0.57%)
Dec 20, 2005
5.609
5.642
5.556
5.591
43,131
-0.02(-0.40%)
Dec 19, 2005
5.568
5.622
5.540
5.613
116,378
+0.00(+0.00%)
Dec 16, 2005
5.634
5.710
5.603
5.613
463,932
-0.04(-0.74%)
Dec 15, 2005
5.683
5.683
5.576
5.655
90,397
+0.00(+0.08%)
Dec 14, 2005
5.711
5.711
5.586
5.651
295,591
+0.01(+0.18%)
Dec 13, 2005
5.568
5.646
5.558
5.641
520,946
+0.07(+1.31%)
Dec 12, 2005
5.547
5.573
5.517
5.568
275,490
+0.00(+0.00%)
Dec 09, 2005
5.598
5.598
5.552
5.568
122,751
+0.00(+0.00%)
Dec 08, 2005
5.541
5.699
5.526
5.568
178,401
+0.04(+0.68%)
Dec 07, 2005
5.531
5.537
5.493
5.531
141,841
+0.00(+0.00%)
Dec 06, 2005
5.565
5.589
5.513
5.531
410,215
+0.00(+0.00%)
Dec 05, 2005
5.541
5.577
5.502
5.531
221,281
-0.04(-0.73%)
Dec 02, 2005
5.696
5.696
5.523
5.571
110,630
-0.08(-1.41%)
Dec 01, 2005
5.780
5.780
5.643
5.651
340,171
-0.05(-0.87%)
Nov 30, 2005
5.678
5.779
5.651
5.701
417,093
+0.05(+0.88%)
Nov 29, 2005
5.719
5.804
5.639
5.651
79,220
-0.04(-0.71%)
Nov 28, 2005
5.705
5.719
5.613
5.692
294,122
-0.10(-1.69%)
Nov 25, 2005
5.898
5.898
5.764
5.789
43,337
-0.06(-1.05%)
Nov 23, 2005
5.838
5.896
5.773
5.851
107,421
+0.03(+0.47%)
Nov 22, 2005
5.655
5.848
5.643
5.824
175,152
+0.17(+3.04%)
Nov 21, 2005
5.568
5.652
5.568
5.652
180,814
+0.07(+1.21%)
Nov 18, 2005
5.671
5.671
5.570
5.585
78,296
-0.00(-0.08%)
Nov 17, 2005
5.430
5.690
5.430
5.589
273,616
+0.10(+1.87%)
Nov 16, 2005
5.458
5.511
5.449
5.487
105,294
+0.02(+0.33%)
Nov 15, 2005
5.482
5.606
5.421
5.469
163,484
+0.02(+0.44%)
Nov 14, 2005
5.517
5.551
5.389
5.445
224,783
-0.02(-0.33%)
Nov 11, 2005
5.418
5.508
5.379
5.463
145,915
+0.06(+1.14%)
Nov 10, 2005
5.305
5.401
5.254
5.401
168,162
+0.13(+2.51%)
Nov 09, 2005
5.184
5.397
5.177
5.269
329,965
+0.17(+3.27%)
Nov 08, 2005
4.938
5.165
4.938
5.102
230,777
+0.12(+2.39%)
Nov 07, 2005
4.867
5.011
4.867
4.983
166,188
+0.04(+0.85%)
Nov 04, 2005
4.831
4.941
4.778
4.941
165,471
+0.17(+3.56%)
Nov 03, 2005
4.822
4.850
4.737
4.771
307,186
-0.02(-0.31%)
Nov 02, 2005
4.861
4.861
4.742
4.786
310,489
-0.05(-0.93%)
Nov 01, 2005
4.816
4.841
4.763
4.831
100,915
-0.00(-0.03%)
Oct 31, 2005
4.721
4.921
4.721
4.832
182,820
+0.06(+1.33%)
Oct 28, 2005
4.742
4.834
4.676
4.769
203,732
+0.04(+0.80%)
Oct 27, 2005
4.802
4.844
4.731
4.731
89,420
-0.11(-2.36%)
Oct 26, 2005
4.891
4.966
4.793
4.846
297,325
-0.07(-1.50%)
Oct 25, 2005
5.110
5.138
4.885
4.920
148,094
-0.20(-3.99%)
Oct 24, 2005
5.132
5.171
5.041
5.124
134,592
-0.00(-0.03%)
Oct 21, 2005
5.023
5.138
5.023
5.126
157,404
+0.11(+2.28%)
Oct 20, 2005
4.995
5.070
4.974
5.011
168,222
-0.03(-0.57%)
Oct 19, 2005
5.020
5.040
4.891
5.040
272,367
+0.06(+1.15%)
Oct 18, 2005
5.041
5.108
4.968
4.983
174,182
-0.11(-2.07%)
Oct 17, 2005
5.094
5.198
4.971
5.088
188,694
-0.05(-0.88%)
Oct 14, 2005
5.148
5.168
5.043
5.133
72,296
+0.01(+0.21%)
Oct 13, 2005
5.084
5.174
5.035
5.123
126,970
+0.05(+0.89%)
Oct 12, 2005
4.968
5.093
4.939
5.078
347,760
+0.11(+2.24%)
Oct 11, 2005
5.172
5.178
4.944
4.966
96,350
-0.16(-3.08%)
Oct 10, 2005
5.165
5.288
5.124
5.124
107,314
-0.07(-1.36%)
Oct 07, 2005
5.227
5.272
5.192
5.195
26,851
+0.03(+0.49%)
Oct 06, 2005
5.162
5.281
5.160
5.169
100,676
+0.01(+0.20%)
Oct 05, 2005
5.382
5.400
5.148
5.159
114,704
-0.22(-4.11%)
Oct 04, 2005
5.388
5.410
5.347
5.380
112,630
+0.00(+0.08%)
Oct 03, 2005
5.306
5.392
5.306
5.376
96,477
+0.06(+1.13%)
Sep 30, 2005
5.339
5.339
5.276
5.315
37,836
+0.00(+0.08%)
Sep 29, 2005
5.365
5.365
5.237
5.311
221,454
-0.00(-0.08%)
Sep 28, 2005
5.267
5.339
5.263
5.315
103,839
+0.08(+1.61%)
Sep 27, 2005
5.305
5.314
5.184
5.231
140,572
-0.07(-1.39%)
Sep 26, 2005
5.141
5.305
5.123
5.305
185,864
+0.24(+4.75%)
Sep 23, 2005
5.064
5.159
4.953
5.064
235,189
-0.05(-1.00%)
Sep 22, 2005
5.115
5.303
5.109
5.115
240,099
-0.03(-0.53%)
Sep 21, 2005
5.475
5.475
5.136
5.142
222,351
-0.29(-5.35%)
Sep 20, 2005
5.654
5.720
5.419
5.433
260,778
-0.21(-3.68%)
Sep 19, 2005
5.609
5.734
5.609
5.640
57,531
+0.02(+0.27%)
Sep 16, 2005
5.556
5.625
5.537
5.625
283,736
+0.12(+2.19%)
Sep 15, 2005
5.589
5.613
5.496
5.505
112,252
-0.09(-1.53%)
Sep 14, 2005
5.643
5.651
5.506
5.591
301,013
-0.08(-1.33%)
Sep 13, 2005
5.726
5.734
5.628
5.666
73,877
-0.07(-1.18%)
Sep 12, 2005
5.719
5.753
5.719
5.734
96,762
+0.02(+0.26%)
Sep 09, 2005
5.684
5.749
5.684
5.719
177,704
+0.05(+0.88%)
Sep 08, 2005
5.789
5.789
5.669
5.669
167,085
-0.15(-2.64%)
Sep 07, 2005
5.874
5.892
5.786
5.823
177,066
-0.08(-1.35%)
Sep 06, 2005
5.779
5.997
5.779
5.902
231,089
+0.11(+1.82%)
Sep 02, 2005
5.916
5.947
5.794
5.797
92,862
-0.19(-3.24%)
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.