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
Global Tech Ishares ETF
(NY:
IXN
)
73.89
+0.27 (+0.37%)
Official Closing Price
Updated: 8:00 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 (%)
Mar 31, 2008
8.224
8.292
8.198
8.267
269,570
+0.05(+0.62%)
Mar 28, 2008
8.256
8.315
8.194
8.216
142,434
-0.02(-0.21%)
Mar 27, 2008
8.388
8.388
8.201
8.233
342,095
-0.18(-2.19%)
Mar 26, 2008
8.499
8.499
8.356
8.417
359,487
-0.07(-0.88%)
Mar 25, 2008
8.473
8.527
8.406
8.492
203,724
+0.07(+0.85%)
Mar 24, 2008
8.294
8.493
8.294
8.420
93,734
+0.18(+2.15%)
Mar 21, 2008
8.081
8.243
8.033
8.243
548,036
+0.00(+0.00%)
Mar 20, 2008
8.081
8.243
8.033
8.243
548,036
+0.23(+2.84%)
Mar 19, 2008
8.306
8.307
8.015
8.015
513,019
-0.26(-3.18%)
Mar 18, 2008
8.125
8.322
8.102
8.278
249,045
+0.34(+4.27%)
Mar 17, 2008
7.824
8.037
7.824
7.939
319,728
-0.14(-1.70%)
Mar 14, 2008
8.261
8.261
7.983
8.077
188,925
-0.12(-1.50%)
Mar 13, 2008
8.118
8.287
8.030
8.199
2,104,911
-0.01(-0.18%)
Mar 12, 2008
8.220
8.329
8.188
8.214
161,215
+0.00(+0.04%)
Mar 11, 2008
8.087
8.235
8.040
8.211
197,730
+0.25(+3.14%)
Mar 10, 2008
8.058
8.103
7.961
7.961
310,362
-0.08(-0.96%)
Mar 07, 2008
8.011
8.163
7.967
8.039
437,060
-0.10(-1.22%)
Mar 06, 2008
8.239
8.242
8.097
8.138
6,419,756
-0.06(-0.77%)
Mar 05, 2008
8.227
8.290
8.159
8.201
251,303
+0.02(+0.29%)
Mar 04, 2008
8.119
8.178
8.020
8.178
402,550
+0.01(+0.14%)
Mar 03, 2008
8.185
8.214
8.053
8.166
297,622
-0.08(-0.97%)
Feb 29, 2008
8.392
8.392
8.205
8.246
235,128
-0.21(-2.45%)
Feb 28, 2008
8.511
8.511
8.435
8.454
127,259
-0.10(-1.11%)
Feb 27, 2008
8.370
8.575
8.370
8.549
107,417
+0.07(+0.86%)
Feb 26, 2008
8.427
8.518
8.325
8.476
470,038
+0.09(+1.06%)
Feb 25, 2008
8.261
8.389
8.261
8.387
257,255
+0.08(+0.96%)
Feb 22, 2008
8.277
8.309
8.166
8.308
209,704
+0.04(+0.42%)
Feb 21, 2008
8.411
8.438
8.236
8.273
673,674
+0.01(+0.14%)
Feb 20, 2008
8.191
8.318
8.184
8.261
535,125
+0.08(+1.04%)
Feb 19, 2008
8.322
8.373
8.172
8.176
239,904
-0.05(-0.57%)
Feb 18, 2008
8.280
8.290
8.204
8.223
0
+0.00(+0.00%)
Feb 15, 2008
8.280
8.290
8.204
8.223
128,627
-0.06(-0.71%)
Feb 14, 2008
8.445
8.445
8.245
8.281
394,093
-0.09(-1.07%)
Feb 13, 2008
8.299
8.429
8.264
8.370
146,416
+0.15(+1.80%)
Feb 12, 2008
8.232
8.316
8.138
8.223
296,938
+0.03(+0.41%)
Feb 11, 2008
8.145
8.207
8.062
8.189
176,178
+0.12(+1.50%)
Feb 08, 2008
7.868
8.121
7.868
8.068
171,731
+0.11(+1.42%)
Feb 07, 2008
7.920
8.075
7.893
7.955
750,693
-0.10(-1.20%)
Feb 06, 2008
8.176
8.258
8.039
8.052
229,887
-0.10(-1.25%)
Feb 05, 2008
8.289
8.334
8.154
8.154
351,865
-0.27(-3.19%)
Feb 04, 2008
8.568
8.568
8.423
8.423
224,414
-0.14(-1.59%)
Feb 01, 2008
8.550
8.581
8.423
8.559
473,459
+0.15(+1.84%)
Jan 31, 2008
8.185
8.521
8.185
8.404
1,036,548
+0.17(+2.02%)
Jan 30, 2008
8.227
8.436
8.210
8.237
8,085,759
-0.02(-0.23%)
Jan 29, 2008
8.311
8.382
8.251
8.256
621,504
-0.01(-0.07%)
Jan 28, 2008
8.283
8.340
8.211
8.262
292,149
-0.07(-0.82%)
Jan 25, 2008
8.632
8.717
8.331
8.331
483,038
-0.04(-0.47%)
Jan 24, 2008
8.303
8.404
8.227
8.370
586,220
+0.12(+1.43%)
Jan 23, 2008
7.931
8.264
7.688
8.252
659,559
+0.04(+0.50%)
Jan 22, 2008
7.840
8.259
7.673
8.211
670,916
-0.15(-1.80%)
Jan 21, 2008
8.394
8.514
8.324
8.362
0
+0.00(+0.00%)
Jan 18, 2008
8.394
8.514
8.324
8.362
413,250
+0.01(+0.14%)
Jan 17, 2008
8.563
8.582
8.268
8.350
495,606
-0.09(-1.11%)
Jan 16, 2008
8.524
8.623
8.373
8.444
403,672
-0.28(-3.21%)
Jan 15, 2008
8.797
8.831
8.636
8.724
281,202
-0.15(-1.67%)
Jan 14, 2008
8.891
8.916
8.791
8.872
290,096
+0.18(+2.07%)
Jan 11, 2008
8.714
8.787
8.641
8.692
386,327
-0.13(-1.44%)
Jan 10, 2008
8.698
8.897
8.677
8.819
236,729
+0.01(+0.07%)
Jan 09, 2008
8.597
8.813
8.397
8.813
2,199,671
+0.29(+3.39%)
Jan 08, 2008
8.921
8.947
8.521
8.524
916,130
-0.33(-3.73%)
Jan 07, 2008
8.927
8.981
8.685
8.854
456,902
-0.09(-1.05%)
Jan 04, 2008
9.275
9.290
8.942
8.948
488,477
-0.47(-4.97%)
Jan 03, 2008
9.426
9.426
9.209
9.416
407,093
-0.00(-0.03%)
Jan 02, 2008
9.570
9.592
9.342
9.418
293,346
-0.14(-1.47%)
Jan 01, 2008
9.684
9.684
9.503
9.559
0
+0.00(+0.00%)
Dec 31, 2007
9.684
9.684
9.503
9.559
262,386
-0.08(-0.83%)
Dec 28, 2007
9.708
9.731
9.601
9.639
238,310
-0.01(-0.14%)
Dec 27, 2007
9.690
9.758
9.651
9.652
272,991
-0.15(-1.57%)
Dec 26, 2007
9.756
9.806
9.684
9.806
56,787
+0.07(+0.72%)
Dec 24, 2007
9.917
9.917
9.321
9.736
96,470
-0.01(-0.15%)
Dec 21, 2007
9.386
9.750
9.386
9.750
167,626
+0.20(+2.11%)
Dec 20, 2007
9.421
9.566
9.421
9.549
236,045
+0.12(+1.24%)
Dec 19, 2007
9.503
9.503
9.354
9.432
165,574
+0.03(+0.34%)
Dec 18, 2007
9.440
9.443
9.260
9.399
198,415
+0.08(+0.85%)
Dec 17, 2007
9.500
9.537
9.316
9.321
359,884
-0.27(-2.83%)
Dec 14, 2007
9.557
9.825
9.557
9.592
170,705
-0.12(-1.25%)
Dec 13, 2007
9.709
9.731
9.620
9.714
129,311
-0.04(-0.37%)
Dec 12, 2007
9.832
9.962
9.676
9.750
306,859
+0.08(+0.80%)
Dec 11, 2007
9.918
9.921
9.630
9.673
405,382
-0.17(-1.71%)
Dec 10, 2007
9.850
9.865
9.816
9.841
114,943
+0.06(+0.60%)
Dec 07, 2007
9.857
9.857
9.750
9.782
207,309
-0.02(-0.24%)
Dec 06, 2007
9.711
9.807
9.654
9.806
168,310
+0.15(+1.59%)
Dec 05, 2007
9.587
9.682
9.579
9.652
590,456
+0.21(+2.23%)
Dec 04, 2007
9.500
9.537
9.442
9.442
205,941
-0.07(-0.77%)
Dec 03, 2007
9.620
9.651
9.484
9.515
216,888
-0.10(-1.00%)
Nov 30, 2007
9.736
9.752
9.518
9.611
186,783
-0.05(-0.53%)
Nov 29, 2007
9.607
9.693
9.588
9.663
1,079,994
+0.10(+0.99%)
Nov 28, 2007
9.454
9.652
9.437
9.568
240,150
+0.24(+2.60%)
Nov 27, 2007
9.321
9.356
9.226
9.325
176,521
+0.11(+1.19%)
Nov 26, 2007
9.451
9.478
9.215
9.215
188,494
-0.15(-1.59%)
Nov 23, 2007
9.361
9.380
9.304
9.364
35,577
+0.10(+1.12%)
Nov 21, 2007
9.265
9.399
9.171
9.261
656,138
-0.16(-1.69%)
Nov 20, 2007
9.493
9.557
9.256
9.420
330,463
+0.05(+0.58%)
Nov 19, 2007
9.432
9.483
9.332
9.366
162,837
-0.12(-1.29%)
Nov 16, 2007
9.480
9.489
9.354
9.488
306,517
+0.09(+0.93%)
Nov 15, 2007
9.492
9.540
9.318
9.401
547,352
-0.12(-1.23%)
Nov 14, 2007
9.727
9.727
9.483
9.518
285,307
-0.03(-0.35%)
Nov 13, 2007
9.372
9.568
9.354
9.551
534,010
+0.34(+3.68%)
Nov 12, 2007
9.318
9.436
9.208
9.212
303,780
-0.20(-2.14%)
Nov 09, 2007
9.579
9.720
9.379
9.414
1,927,363
-0.31(-3.19%)
Nov 08, 2007
8.993
10.23
9.532
9.724
1,102,230
-0.33(-3.26%)
Nov 07, 2007
10.23
10.26
10.04
10.05
521,352
-0.24(-2.29%)
Nov 06, 2007
10.24
10.29
10.14
10.29
456,354
+0.15(+1.44%)
Nov 05, 2007
10.11
10.20
10.09
10.14
359,884
-0.03(-0.30%)
Nov 02, 2007
10.21
10.21
10.05
10.17
1,674,897
+0.03(+0.33%)
Nov 01, 2007
10.23
10.25
10.10
10.14
340,042
-0.19(-1.83%)
Oct 31, 2007
10.22
10.33
10.18
10.33
783,397
+0.19(+1.85%)
Oct 30, 2007
10.06
10.18
10.06
10.14
277,097
+0.01(+0.09%)
Oct 29, 2007
10.13
10.17
10.08
10.13
302,412
+0.07(+0.70%)
Oct 26, 2007
10.09
10.09
10.00
10.06
508,353
+0.19(+1.97%)
Oct 25, 2007
9.923
9.950
9.793
9.866
322,937
+0.01(+0.06%)
Oct 24, 2007
9.910
9.917
9.720
9.860
296,938
-0.10(-1.01%)
Oct 23, 2007
9.936
9.981
9.839
9.961
407,093
+0.12(+1.23%)
Oct 22, 2007
9.746
9.842
9.711
9.839
332,516
+0.05(+0.46%)
Oct 19, 2007
9.997
9.997
9.778
9.794
385,199
-0.24(-2.36%)
Oct 18, 2007
9.972
10.03
9.921
10.03
285,991
+0.04(+0.38%)
Oct 17, 2007
10.02
10.02
9.866
9.993
342,095
+0.15(+1.48%)
Oct 16, 2007
9.832
9.895
9.817
9.847
395,461
-0.12(-1.23%)
Oct 15, 2007
10.03
10.06
9.910
9.969
448,828
-0.09(-0.86%)
Oct 12, 2007
9.942
10.06
9.936
10.06
370,146
+0.07(+0.69%)
Oct 11, 2007
10.13
10.19
9.891
9.987
946,234
-0.06(-0.64%)
Oct 10, 2007
10.04
10.08
10.00
10.05
298,306
+0.02(+0.23%)
Oct 09, 2007
10.01
10.03
9.950
10.03
264,781
+0.05(+0.50%)
Oct 08, 2007
9.945
9.991
9.939
9.978
255,887
+0.02(+0.25%)
Oct 05, 2007
9.923
10.01
9.882
9.953
896,973
+0.11(+1.08%)
Oct 04, 2007
9.807
9.850
9.758
9.847
1,572,953
+0.03(+0.34%)
Oct 03, 2007
9.911
9.911
9.749
9.813
3,720,626
-0.14(-1.42%)
Oct 02, 2007
9.968
9.986
9.882
9.955
1,653,003
+0.04(+0.44%)
Oct 01, 2007
9.847
10.00
9.844
9.911
1,778,894
+0.09(+0.88%)
Sep 28, 2007
9.902
9.902
9.772
9.825
446,091
+0.00(+0.04%)
Sep 27, 2007
9.917
9.917
9.805
9.820
1,814,472
+0.05(+0.49%)
Sep 26, 2007
9.793
9.813
9.743
9.772
1,015,338
+0.02(+0.16%)
Sep 25, 2007
9.646
9.756
9.646
9.756
358,515
+0.10(+1.03%)
Sep 24, 2007
9.680
9.741
9.629
9.657
964,708
+0.03(+0.29%)
Sep 21, 2007
9.657
9.661
9.613
9.629
246,992
+0.05(+0.56%)
Sep 20, 2007
9.582
9.617
9.543
9.575
160,784
-0.01(-0.06%)
Sep 19, 2007
9.560
9.630
9.535
9.581
448,144
+0.06(+0.68%)
Sep 18, 2007
9.379
9.535
9.321
9.516
201,151
+0.19(+2.03%)
Sep 17, 2007
9.252
9.353
9.252
9.326
281,886
-0.05(-0.55%)
Sep 14, 2007
9.354
9.389
9.325
9.378
125,890
-0.01(-0.11%)
Sep 13, 2007
9.405
9.420
9.375
9.388
441,302
-0.02(-0.26%)
Sep 12, 2007
9.411
9.481
9.396
9.413
315,411
-0.02(-0.19%)
Sep 11, 2007
9.398
9.470
9.387
9.430
738,925
+0.10(+1.03%)
Sep 10, 2007
9.416
9.416
9.237
9.334
126,575
+0.03(+0.30%)
Sep 07, 2007
9.386
9.388
9.281
9.306
567,193
-0.20(-2.15%)
Sep 06, 2007
9.452
9.530
9.408
9.511
199,783
+0.06(+0.68%)
Sep 05, 2007
9.456
9.493
9.410
9.446
155,995
-0.11(-1.20%)
Sep 04, 2007
9.433
9.617
9.404
9.561
624,665
+0.13(+1.35%)
Aug 31, 2007
9.436
9.459
9.395
9.433
320,885
+0.14(+1.51%)
Aug 30, 2007
9.236
9.382
9.234
9.293
98,523
+0.02(+0.20%)
Aug 29, 2007
9.133
9.280
9.101
9.274
197,046
+0.23(+2.59%)
Aug 28, 2007
9.174
9.179
9.034
9.040
101,944
-0.20(-2.17%)
Aug 27, 2007
9.285
9.287
9.214
9.240
129,311
-0.08(-0.85%)
Aug 24, 2007
9.186
9.319
9.152
9.319
128,627
+0.15(+1.59%)
Aug 23, 2007
9.179
9.179
9.098
9.173
195,678
+0.02(+0.24%)
Aug 22, 2007
9.148
9.151
9.057
9.151
515,879
+0.13(+1.44%)
Aug 21, 2007
9.085
9.087
8.967
9.021
180,626
+0.02(+0.21%)
Aug 20, 2007
9.011
9.014
8.920
9.002
136,153
+0.05(+0.52%)
Aug 17, 2007
9.033
9.033
8.831
8.955
299,675
+0.16(+1.79%)
Aug 16, 2007
8.879
8.879
7.542
8.797
1,553,795
-0.02(-0.27%)
Aug 15, 2007
8.983
9.062
8.821
8.821
275,728
-0.26(-2.91%)
Aug 14, 2007
9.205
9.245
9.065
9.085
163,521
-0.10(-1.12%)
Aug 13, 2007
9.252
9.272
9.179
9.188
171,731
+0.02(+0.21%)
Aug 10, 2007
9.027
9.407
9.009
9.168
503,563
-0.01(-0.16%)
Aug 09, 2007
9.325
9.398
9.163
9.183
413,250
-0.31(-3.22%)
Aug 08, 2007
9.369
9.489
9.364
9.489
422,145
+0.21(+2.28%)
Aug 07, 2007
9.215
9.318
9.188
9.277
46,524
+0.07(+0.76%)
Aug 06, 2007
9.189
9.256
9.114
9.207
112,207
-0.03(-0.32%)
Aug 03, 2007
9.208
9.329
9.208
9.236
102,628
-0.09(-1.00%)
Aug 02, 2007
9.310
9.366
9.239
9.329
71,155
+0.00(+0.05%)
Aug 01, 2007
9.201
9.325
9.076
9.325
222,361
+0.16(+1.71%)
Jul 31, 2007
9.402
9.402
9.168
9.168
393,409
-0.20(-2.17%)
Jul 30, 2007
9.310
9.398
9.250
9.372
141,627
+0.05(+0.58%)
Jul 27, 2007
9.402
9.443
9.283
9.318
115,628
-0.18(-1.92%)
Jul 26, 2007
9.471
9.540
9.285
9.500
168,994
-0.07(-0.76%)
Jul 25, 2007
9.622
9.626
9.515
9.573
177,889
+0.03(+0.34%)
Jul 24, 2007
9.632
9.699
9.535
9.541
123,154
-0.17(-1.79%)
Jul 23, 2007
9.714
9.755
9.708
9.715
332,516
+0.03(+0.35%)
Jul 20, 2007
9.714
9.793
9.646
9.682
173,100
-0.09(-0.97%)
Jul 19, 2007
9.775
9.806
9.756
9.777
265,465
+0.12(+1.24%)
Jul 18, 2007
9.626
9.674
9.584
9.657
80,050
-0.10(-0.99%)
Jul 17, 2007
9.702
9.777
9.683
9.753
287,359
+0.05(+0.53%)
Jul 16, 2007
9.683
9.730
9.676
9.702
530,247
-0.00(-0.03%)
Jul 13, 2007
9.693
9.717
9.658
9.705
540,510
+0.02(+0.20%)
Jul 12, 2007
9.541
9.686
9.535
9.686
304,464
+0.21(+2.21%)
Jul 11, 2007
9.442
9.477
9.399
9.477
167,626
+0.02(+0.25%)
Jul 10, 2007
9.478
9.513
9.442
9.454
710,189
-0.05(-0.57%)
Jul 09, 2007
9.512
9.522
9.490
9.508
164,889
+0.01(+0.09%)
Jul 06, 2007
9.461
9.512
9.449
9.499
222,361
+0.04(+0.46%)
Jul 05, 2007
9.405
9.480
9.391
9.455
277,097
+0.05(+0.51%)
Jul 03, 2007
9.369
9.448
9.367
9.407
170,363
+0.01(+0.14%)
Jul 02, 2007
9.303
9.440
9.283
9.394
142,311
+0.20(+2.13%)
Jun 29, 2007
9.281
9.296
9.173
9.198
207,993
-0.06(-0.63%)
Jun 28, 2007
9.252
9.272
9.226
9.256
168,310
+0.04(+0.40%)
Jun 27, 2007
9.100
9.226
9.096
9.220
1,179,543
+0.06(+0.65%)
Jun 26, 2007
9.218
9.253
9.132
9.160
613,034
+0.01(+0.11%)
Jun 25, 2007
9.196
9.259
9.129
9.149
199,099
-0.05(-0.52%)
Jun 22, 2007
9.264
9.357
9.174
9.198
496,037
-0.09(-1.01%)
Jun 21, 2007
9.164
9.291
9.164
9.291
188,152
+0.10(+1.10%)
Jun 20, 2007
9.280
9.285
9.167
9.190
150,521
-0.08(-0.82%)
Jun 19, 2007
9.220
9.285
9.211
9.266
124,522
-0.00(-0.05%)
Jun 18, 2007
9.265
9.284
9.230
9.271
147,785
+0.04(+0.40%)
Jun 15, 2007
9.223
9.252
9.207
9.234
1,653,687
+0.10(+1.10%)
Jun 14, 2007
9.062
9.154
9.062
9.133
47,209
+0.09(+1.00%)
Jun 13, 2007
8.965
9.043
8.952
9.043
149,153
+0.12(+1.29%)
Jun 12, 2007
8.967
9.049
8.927
8.927
166,258
-0.12(-1.37%)
Jun 11, 2007
9.044
9.088
9.044
9.052
180,626
-0.02(-0.19%)
Jun 08, 2007
8.968
9.071
8.929
9.069
672,558
+0.18(+1.97%)
Jun 07, 2007
9.037
9.054
8.894
8.894
211,414
-0.16(-1.76%)
Jun 06, 2007
9.109
9.109
9.021
9.053
259,308
-0.08(-0.90%)
Jun 05, 2007
9.120
9.152
9.076
9.135
292,149
-0.02(-0.27%)
Jun 04, 2007
9.119
9.160
9.119
9.160
329,779
+0.04(+0.38%)
Jun 01, 2007
9.129
9.158
9.100
9.125
318,148
+0.06(+0.61%)
May 31, 2007
9.055
9.091
9.053
9.069
292,833
+0.05(+0.55%)
May 30, 2007
8.881
9.021
8.881
9.019
171,047
+0.05(+0.54%)
May 29, 2007
8.945
8.998
8.927
8.971
155,311
+0.07(+0.84%)
May 25, 2007
8.853
8.927
8.853
8.897
721,820
+0.05(+0.61%)
May 24, 2007
8.957
8.996
8.838
8.843
305,833
-0.14(-1.58%)
May 23, 2007
9.062
9.062
8.984
8.984
394,777
-0.03(-0.34%)
May 22, 2007
9.009
9.044
8.989
9.015
146,416
+0.02(+0.24%)
May 21, 2007
8.986
9.024
8.955
8.993
187,468
+0.04(+0.44%)
May 18, 2007
8.945
8.976
8.927
8.954
178,573
+0.02(+0.28%)
May 17, 2007
8.948
8.964
8.905
8.929
116,312
-0.03(-0.34%)
May 16, 2007
8.740
8.971
8.740
8.960
106,049
+0.09(+0.97%)
May 15, 2007
8.919
8.965
8.862
8.873
304,464
-0.04(-0.49%)
May 14, 2007
8.989
8.989
8.891
8.917
134,785
-0.05(-0.54%)
May 11, 2007
8.872
8.965
8.872
8.965
73,892
+0.11(+1.25%)
May 10, 2007
8.941
8.964
8.853
8.854
602,771
-0.13(-1.40%)
May 09, 2007
8.916
8.992
8.886
8.980
375,620
+0.03(+0.34%)
May 08, 2007
8.901
8.965
8.895
8.949
225,098
+0.02(+0.23%)
May 07, 2007
8.957
8.961
8.929
8.929
151,206
+0.02(+0.23%)
May 04, 2007
8.916
8.939
8.902
8.908
146,416
+0.04(+0.46%)
May 03, 2007
8.843
8.901
8.841
8.867
108,102
+0.03(+0.38%)
May 02, 2007
8.810
8.862
8.810
8.834
397,514
+0.05(+0.58%)
May 01, 2007
8.791
8.791
8.710
8.783
121,101
+0.03(+0.35%)
Apr 30, 2007
8.824
8.853
8.752
8.752
118,364
-0.09(-1.04%)
Apr 27, 2007
8.840
8.876
8.813
8.844
107,417
+0.01(+0.10%)
Apr 26, 2007
8.845
8.867
8.815
8.835
102,628
+0.03(+0.33%)
Apr 25, 2007
8.762
8.828
8.743
8.806
174,468
+0.07(+0.85%)
Apr 24, 2007
8.748
8.765
8.686
8.731
140,258
+0.05(+0.61%)
Apr 23, 2007
8.695
8.696
8.658
8.679
118,364
-0.02(-0.22%)
Apr 20, 2007
8.746
8.746
8.680
8.698
101,260
+0.06(+0.69%)
Apr 19, 2007
8.581
8.688
8.581
8.638
82,787
-0.01(-0.15%)
Apr 18, 2007
8.635
8.699
8.612
8.651
242,887
-0.00(-0.02%)
Apr 17, 2007
8.647
8.685
8.642
8.653
92,365
-0.01(-0.10%)
Apr 16, 2007
8.653
8.661
8.623
8.661
313,359
+0.06(+0.75%)
Apr 13, 2007
8.558
8.597
8.508
8.597
117,680
+0.02(+0.20%)
Apr 12, 2007
8.512
8.593
8.492
8.579
305,148
+0.05(+0.57%)
Apr 11, 2007
8.568
8.584
8.506
8.531
142,311
-0.04(-0.44%)
Apr 10, 2007
8.558
8.587
8.552
8.569
171,731
+0.02(+0.21%)
Apr 09, 2007
8.555
8.600
8.546
8.552
247,676
-0.01(-0.17%)
Apr 05, 2007
8.505
8.572
8.505
8.566
144,364
+0.07(+0.84%)
Apr 04, 2007
8.496
8.534
8.467
8.495
494,669
+0.05(+0.55%)
Apr 03, 2007
8.403
8.489
8.403
8.448
246,992
+0.09(+1.05%)
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.