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
Cedar Realty Trust Inc
(NY:
CDR
)
29.00
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Aug 22, 2022
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 (%)
Apr 30, 2008
7.572
7.784
7.572
7.572
466,425
+0.02(+0.32%)
Apr 29, 2008
7.584
7.615
7.512
7.548
212,840
-0.03(-0.40%)
Apr 28, 2008
7.609
7.663
7.572
7.578
533,892
-0.05(-0.64%)
Apr 25, 2008
7.590
7.687
7.518
7.627
465,736
+0.05(+0.72%)
Apr 24, 2008
7.433
7.572
7.384
7.572
509,147
+0.14(+1.87%)
Apr 23, 2008
7.348
7.451
7.275
7.433
479,954
+0.12(+1.57%)
Apr 22, 2008
7.445
7.445
7.269
7.318
478,182
-0.16(-2.19%)
Apr 21, 2008
7.572
7.572
7.451
7.481
263,098
-0.14(-1.83%)
Apr 18, 2008
7.524
7.621
7.469
7.621
680,604
+0.22(+2.95%)
Apr 17, 2008
7.336
7.421
7.263
7.403
275,018
+0.05(+0.66%)
Apr 16, 2008
7.233
7.354
7.209
7.354
403,544
+0.18(+2.45%)
Apr 15, 2008
7.191
7.215
7.094
7.178
219,115
+0.02(+0.34%)
Apr 14, 2008
7.100
7.269
7.027
7.154
394,418
+0.04(+0.51%)
Apr 11, 2008
7.209
7.294
7.075
7.118
282,777
-0.15(-2.08%)
Apr 10, 2008
7.257
7.372
7.203
7.269
395,854
+0.02(+0.33%)
Apr 09, 2008
7.366
7.372
7.209
7.245
352,769
-0.09(-1.24%)
Apr 08, 2008
7.342
7.372
7.288
7.336
314,636
-0.07(-0.90%)
Apr 07, 2008
7.481
7.481
7.348
7.403
397,094
-0.05(-0.73%)
Apr 04, 2008
7.439
7.596
7.409
7.457
605,172
+0.02(+0.24%)
Apr 03, 2008
7.269
7.469
7.269
7.439
454,787
+0.11(+1.49%)
Apr 02, 2008
7.269
7.366
7.197
7.330
502,164
+0.05(+0.67%)
Apr 01, 2008
7.100
7.281
7.094
7.281
525,110
+0.21(+2.91%)
Mar 31, 2008
7.160
7.318
7.075
7.075
742,846
-0.06(-0.85%)
Mar 28, 2008
7.191
7.257
7.094
7.136
364,027
-0.06(-0.84%)
Mar 27, 2008
7.342
7.439
7.172
7.197
631,447
-0.11(-1.49%)
Mar 26, 2008
7.275
7.330
7.166
7.306
496,056
+0.02(+0.33%)
Mar 25, 2008
7.457
7.493
7.215
7.281
796,331
-0.20(-2.67%)
Mar 24, 2008
7.566
7.615
7.469
7.481
672,155
-0.02(-0.32%)
Mar 21, 2008
7.360
7.536
7.318
7.506
1,844,241
+0.00(+0.00%)
Mar 20, 2008
7.360
7.536
7.318
7.506
1,844,241
+0.24(+3.25%)
Mar 19, 2008
7.342
7.451
7.263
7.269
1,129,787
-0.03(-0.41%)
Mar 18, 2008
7.269
7.318
7.148
7.300
1,166,104
+0.18(+2.47%)
Mar 17, 2008
6.966
7.233
6.966
7.124
416,571
+0.01(+0.09%)
Mar 14, 2008
7.269
7.269
6.948
7.118
887,371
-0.14(-1.92%)
Mar 13, 2008
6.973
7.360
6.918
7.257
950,018
+0.18(+2.57%)
Mar 12, 2008
7.221
7.306
7.051
7.075
516,025
-0.14(-1.93%)
Mar 11, 2008
7.082
7.215
6.942
7.215
650,238
+0.34(+4.93%)
Mar 10, 2008
6.827
6.985
6.815
6.876
626,137
+0.06(+0.89%)
Mar 07, 2008
6.748
6.979
6.730
6.815
609,959
+0.01(+0.09%)
Mar 06, 2008
6.918
7.009
6.803
6.809
684,409
-0.16(-2.35%)
Mar 05, 2008
7.100
7.100
6.900
6.973
460,730
-0.05(-0.69%)
Mar 04, 2008
7.051
7.075
7.003
7.021
968,342
-0.08(-1.19%)
Mar 03, 2008
7.021
7.106
6.985
7.106
475,256
+0.07(+0.95%)
Feb 29, 2008
6.979
7.051
6.966
7.039
924,761
+0.04(+0.61%)
Feb 28, 2008
7.148
7.633
6.979
6.997
1,193,177
-0.21(-2.94%)
Feb 27, 2008
6.991
7.209
6.936
7.209
789,278
+0.19(+2.67%)
Feb 26, 2008
7.088
7.112
6.979
7.021
875,898
-0.11(-1.53%)
Feb 25, 2008
6.948
7.130
6.924
7.130
750,754
+0.16(+2.35%)
Feb 22, 2008
6.966
7.003
6.918
6.966
854,438
+0.01(+0.09%)
Feb 21, 2008
7.148
7.209
6.924
6.960
601,403
-0.15(-2.05%)
Feb 20, 2008
6.900
7.118
6.863
7.106
614,520
+0.17(+2.45%)
Feb 19, 2008
6.966
6.997
6.857
6.936
716,561
+0.04(+0.62%)
Feb 18, 2008
6.633
6.900
6.573
6.894
0
+0.00(+0.00%)
Feb 15, 2008
6.633
6.900
6.573
6.894
870,451
+0.24(+3.64%)
Feb 14, 2008
6.857
6.876
6.609
6.651
1,321,359
-0.16(-2.31%)
Feb 13, 2008
6.870
6.942
6.688
6.809
690,641
+0.03(+0.45%)
Feb 12, 2008
6.512
6.888
6.464
6.779
961,408
+0.27(+4.09%)
Feb 11, 2008
6.694
6.694
6.445
6.512
494,240
-0.16(-2.36%)
Feb 08, 2008
6.845
6.906
6.615
6.670
1,008,620
-0.18(-2.57%)
Feb 07, 2008
6.670
6.845
6.664
6.845
846,351
+0.18(+2.63%)
Feb 06, 2008
6.863
6.906
6.603
6.670
728,270
-0.25(-3.59%)
Feb 05, 2008
6.942
7.118
6.882
6.918
820,433
-0.12(-1.64%)
Feb 04, 2008
6.948
7.088
6.870
7.033
794,738
+0.06(+0.87%)
Feb 01, 2008
6.785
6.973
6.730
6.973
444,280
+0.24(+3.60%)
Jan 31, 2008
6.518
6.833
6.518
6.730
943,679
+0.08(+1.18%)
Jan 30, 2008
6.512
6.954
6.458
6.651
1,466,709
+0.12(+1.76%)
Jan 29, 2008
6.615
6.621
6.421
6.536
383,969
-0.06(-0.92%)
Jan 28, 2008
6.373
6.639
6.361
6.597
429,365
+0.21(+3.22%)
Jan 25, 2008
6.591
6.627
6.349
6.391
582,273
-0.11(-1.68%)
Jan 24, 2008
6.748
6.785
6.421
6.500
974,061
-0.16(-2.37%)
Jan 23, 2008
6.246
6.694
6.106
6.657
1,569,305
+0.50(+8.17%)
Jan 22, 2008
5.761
6.567
5.706
6.155
1,963,426
+0.21(+3.57%)
Jan 21, 2008
5.997
6.143
5.858
5.943
0
+0.00(+0.00%)
Jan 18, 2008
5.997
6.143
5.858
5.943
974,945
-0.09(-1.51%)
Jan 17, 2008
6.040
6.130
6.015
6.034
1,299,816
-0.01(-0.20%)
Jan 16, 2008
5.961
6.209
5.937
6.046
948,862
+0.08(+1.32%)
Jan 15, 2008
5.967
5.997
5.894
5.967
1,973,496
-0.06(-1.01%)
Jan 14, 2008
6.034
6.058
5.888
6.027
818,947
+0.10(+1.63%)
Jan 11, 2008
5.900
6.049
5.731
5.931
2,074,523
-0.01(-0.10%)
Jan 10, 2008
5.870
6.064
5.791
5.937
1,344,222
-0.02(-0.31%)
Jan 09, 2008
5.749
5.979
5.731
5.955
1,303,385
+0.16(+2.82%)
Jan 08, 2008
5.912
6.003
5.719
5.791
1,583,531
-0.13(-2.15%)
Jan 07, 2008
5.785
5.979
5.785
5.918
1,020,022
+0.15(+2.63%)
Jan 04, 2008
5.882
5.900
5.749
5.767
1,021,992
-0.18(-3.06%)
Jan 03, 2008
6.124
6.185
5.918
5.949
859,226
-0.15(-2.48%)
Jan 02, 2008
6.203
6.221
6.027
6.100
919,882
-0.10(-1.56%)
Jan 01, 2008
6.167
6.209
6.082
6.197
0
+0.00(+0.00%)
Dec 31, 2007
6.167
6.209
6.082
6.197
811,385
-0.01(-0.20%)
Dec 28, 2007
6.397
6.512
6.209
6.209
615,158
-0.20(-3.12%)
Dec 27, 2007
6.567
6.712
6.403
6.409
546,240
-0.26(-3.91%)
Dec 26, 2007
6.682
6.736
6.542
6.670
789,893
-0.06(-0.90%)
Dec 24, 2007
6.524
6.736
6.524
6.730
207,191
+0.16(+2.40%)
Dec 21, 2007
6.621
6.621
6.512
6.573
948,862
+0.02(+0.37%)
Dec 20, 2007
6.506
6.548
6.361
6.548
694,479
+0.09(+1.41%)
Dec 19, 2007
6.482
6.512
6.361
6.458
652,387
-0.02(-0.37%)
Dec 18, 2007
6.633
6.664
6.452
6.482
2,096,643
-0.08(-1.29%)
Dec 17, 2007
6.736
6.767
6.567
6.567
656,965
-0.20(-2.95%)
Dec 14, 2007
6.870
6.960
6.754
6.767
392,223
-0.18(-2.53%)
Dec 13, 2007
6.815
6.948
6.754
6.942
585,528
+0.05(+0.79%)
Dec 12, 2007
7.136
7.203
6.815
6.888
730,358
-0.07(-0.96%)
Dec 11, 2007
7.209
7.300
6.924
6.954
683,253
-0.23(-3.20%)
Dec 10, 2007
7.106
7.251
7.069
7.185
503,065
+0.11(+1.54%)
Dec 07, 2007
7.075
7.112
7.015
7.075
574,798
+0.04(+0.60%)
Dec 06, 2007
6.882
7.045
6.797
7.033
915,352
+0.15(+2.20%)
Dec 05, 2007
6.997
7.027
6.833
6.882
1,231,970
-0.02(-0.35%)
Dec 04, 2007
7.051
7.082
6.900
6.906
433,492
-0.19(-2.73%)
Dec 03, 2007
7.082
7.142
6.930
7.100
508,767
+0.01(+0.17%)
Nov 30, 2007
7.088
7.227
7.027
7.088
830,997
+0.07(+0.95%)
Nov 29, 2007
7.209
7.209
6.985
7.021
723,017
-0.19(-2.61%)
Nov 28, 2007
7.118
7.294
7.057
7.209
742,779
+0.15(+2.06%)
Nov 27, 2007
6.827
7.088
6.767
7.063
662,289
+0.24(+3.55%)
Nov 26, 2007
7.312
7.312
6.773
6.821
737,646
-0.47(-6.40%)
Nov 23, 2007
7.088
7.360
7.057
7.288
246,793
+0.24(+3.44%)
Nov 21, 2007
6.966
7.148
6.876
7.045
585,198
+0.04(+0.52%)
Nov 20, 2007
7.166
7.209
6.876
7.009
367,296
-0.16(-2.28%)
Nov 19, 2007
7.209
7.251
7.045
7.172
458,914
-0.12(-1.58%)
Nov 16, 2007
7.300
7.421
7.033
7.288
465,682
-0.01(-0.17%)
Nov 15, 2007
7.378
7.409
7.185
7.300
468,983
-0.02(-0.33%)
Nov 14, 2007
7.572
7.645
7.300
7.324
457,593
-0.21(-2.81%)
Nov 13, 2007
7.312
7.554
7.312
7.536
474,761
+0.28(+3.84%)
Nov 12, 2007
7.033
7.390
6.997
7.257
903,962
+0.19(+2.74%)
Nov 09, 2007
6.979
7.094
6.918
7.063
678,466
+0.02(+0.26%)
Nov 08, 2007
7.106
7.148
6.997
7.045
666,085
+0.00(+0.00%)
Nov 07, 2007
7.233
7.288
6.979
7.045
894,057
-0.33(-4.52%)
Nov 06, 2007
7.281
7.469
7.160
7.378
680,942
+0.12(+1.58%)
Nov 05, 2007
7.269
7.330
7.172
7.263
453,631
-0.07(-0.99%)
Nov 02, 2007
7.560
7.572
7.233
7.336
488,297
-0.15(-1.94%)
Nov 01, 2007
7.675
7.675
7.481
7.481
514,545
-0.30(-3.89%)
Oct 31, 2007
7.657
7.784
7.615
7.784
790,719
+0.15(+1.90%)
Oct 30, 2007
7.627
7.730
7.590
7.639
675,990
-0.03(-0.39%)
Oct 29, 2007
7.802
7.851
7.615
7.669
174,981
-0.08(-1.09%)
Oct 26, 2007
7.766
7.815
7.633
7.754
269,901
+0.05(+0.71%)
Oct 25, 2007
7.687
7.796
7.590
7.699
275,018
+0.06(+0.79%)
Oct 24, 2007
7.578
7.639
7.415
7.639
262,802
+0.02(+0.32%)
Oct 23, 2007
7.590
7.651
7.457
7.615
233,749
+0.07(+0.96%)
Oct 22, 2007
7.421
7.572
7.397
7.542
466,672
+0.04(+0.48%)
Oct 19, 2007
7.869
7.869
7.475
7.506
512,399
-0.38(-4.84%)
Oct 18, 2007
7.905
7.905
7.736
7.887
257,355
-0.04(-0.53%)
Oct 17, 2007
7.996
7.996
7.724
7.930
331,144
+0.01(+0.08%)
Oct 16, 2007
7.936
7.978
7.857
7.924
195,946
-0.05(-0.68%)
Oct 15, 2007
8.190
8.196
7.905
7.978
272,212
-0.22(-2.66%)
Oct 12, 2007
8.239
8.311
8.196
8.196
107,135
-0.05(-0.59%)
Oct 11, 2007
8.414
8.426
8.226
8.245
239,691
-0.15(-1.73%)
Oct 10, 2007
8.493
8.511
8.342
8.390
349,468
-0.09(-1.07%)
Oct 09, 2007
8.475
8.529
8.354
8.481
491,269
+0.01(+0.14%)
Oct 08, 2007
8.657
8.657
8.414
8.469
363,499
-0.24(-2.78%)
Oct 05, 2007
8.463
8.711
8.426
8.711
483,015
+0.34(+4.05%)
Oct 04, 2007
8.372
8.402
8.287
8.372
105,154
+0.04(+0.51%)
Oct 03, 2007
8.329
8.348
8.257
8.329
227,476
-0.06(-0.72%)
Oct 02, 2007
8.426
8.445
8.305
8.390
330,979
-0.01(-0.14%)
Oct 01, 2007
8.239
8.420
8.214
8.402
200,898
+0.15(+1.84%)
Sep 28, 2007
8.251
8.299
8.117
8.251
310,344
-0.02(-0.29%)
Sep 27, 2007
8.263
8.305
8.214
8.275
99,706
+0.03(+0.37%)
Sep 26, 2007
8.329
8.451
8.160
8.245
199,743
-0.02(-0.22%)
Sep 25, 2007
8.287
8.299
8.196
8.263
155,502
-0.07(-0.80%)
Sep 24, 2007
8.220
8.420
8.166
8.329
198,422
+0.12(+1.48%)
Sep 21, 2007
8.293
8.323
8.208
8.208
493,250
-0.01(-0.07%)
Sep 20, 2007
8.305
8.329
8.154
8.214
267,094
-0.09(-1.09%)
Sep 19, 2007
7.954
8.335
7.954
8.305
546,405
+0.42(+5.38%)
Sep 18, 2007
7.554
7.881
7.500
7.881
469,149
+0.35(+4.67%)
Sep 17, 2007
7.633
7.663
7.506
7.530
709,171
-0.13(-1.74%)
Sep 14, 2007
7.542
7.663
7.493
7.663
391,892
+0.05(+0.64%)
Sep 13, 2007
7.675
7.778
7.572
7.615
281,621
-0.01(-0.16%)
Sep 12, 2007
7.784
7.815
7.627
7.627
333,455
-0.18(-2.25%)
Sep 11, 2007
7.663
7.821
7.645
7.802
188,352
+0.19(+2.47%)
Sep 10, 2007
7.760
7.815
7.487
7.615
228,301
-0.08(-1.10%)
Sep 07, 2007
7.724
7.760
7.560
7.699
597,248
-0.10(-1.32%)
Sep 06, 2007
7.893
7.918
7.736
7.802
256,859
-0.09(-1.15%)
Sep 05, 2007
7.990
8.039
7.742
7.893
311,005
-0.16(-1.96%)
Sep 04, 2007
7.996
8.123
7.948
8.051
319,259
+0.03(+0.38%)
Aug 31, 2007
7.996
8.087
7.954
8.021
465,352
+0.14(+1.77%)
Aug 30, 2007
8.027
8.093
7.808
7.881
459,904
-0.15(-1.81%)
Aug 29, 2007
7.845
8.039
7.784
8.027
182,740
+0.21(+2.71%)
Aug 28, 2007
7.869
7.918
7.784
7.815
323,716
-0.09(-1.15%)
Aug 27, 2007
7.996
8.051
7.863
7.905
212,454
-0.12(-1.51%)
Aug 24, 2007
8.014
8.148
7.960
8.027
347,982
-0.01(-0.15%)
Aug 23, 2007
8.166
8.196
8.002
8.039
240,187
-0.13(-1.56%)
Aug 22, 2007
8.160
8.329
8.142
8.166
261,812
+0.07(+0.82%)
Aug 21, 2007
8.021
8.148
7.966
8.099
233,088
+0.08(+0.98%)
Aug 20, 2007
8.087
8.184
7.911
8.021
333,950
-0.04(-0.53%)
Aug 17, 2007
8.057
8.329
8.027
8.063
667,736
+0.01(+0.08%)
Aug 16, 2007
7.657
8.057
7.451
8.057
1,011,427
+0.40(+5.22%)
Aug 15, 2007
7.857
8.063
7.651
7.657
580,906
-0.18(-2.24%)
Aug 14, 2007
7.863
7.905
7.760
7.833
611,280
-0.03(-0.39%)
Aug 13, 2007
7.651
7.942
7.633
7.863
563,242
+0.21(+2.77%)
Aug 10, 2007
7.493
7.760
7.457
7.651
959,262
+0.05(+0.72%)
Aug 09, 2007
7.512
7.942
7.542
7.596
1,276,375
+0.08(+1.13%)
Aug 08, 2007
7.360
7.572
7.215
7.512
1,331,346
-0.02(-0.24%)
Aug 07, 2007
7.603
7.621
7.421
7.530
655,190
-0.07(-0.96%)
Aug 06, 2007
7.693
7.711
7.433
7.603
699,596
+0.12(+1.62%)
Aug 03, 2007
7.560
7.693
7.481
7.481
770,909
-0.21(-2.76%)
Aug 02, 2007
7.578
7.808
7.578
7.693
679,952
+0.12(+1.52%)
Aug 01, 2007
7.572
7.663
7.427
7.578
604,842
-0.04(-0.48%)
Jul 31, 2007
7.663
7.796
7.560
7.615
566,709
+0.01(+0.16%)
Jul 30, 2007
7.524
7.657
7.384
7.603
526,760
+0.04(+0.48%)
Jul 27, 2007
7.554
7.881
7.554
7.566
621,515
-0.28(-3.55%)
Jul 26, 2007
7.911
8.275
7.705
7.845
704,714
-0.14(-1.75%)
Jul 25, 2007
8.184
8.269
7.966
7.984
846,515
-0.17(-2.08%)
Jul 24, 2007
8.408
8.505
8.099
8.154
674,339
-0.31(-3.65%)
Jul 23, 2007
8.566
8.602
8.463
8.463
571,661
-0.08(-0.99%)
Jul 20, 2007
8.699
8.699
8.511
8.548
692,828
-0.17(-1.95%)
Jul 19, 2007
8.717
8.778
8.663
8.717
148,404
+0.07(+0.84%)
Jul 18, 2007
8.638
8.699
8.523
8.644
261,482
-0.05(-0.63%)
Jul 17, 2007
8.766
8.814
8.699
8.699
198,257
-0.08(-0.97%)
Jul 16, 2007
8.832
8.893
8.766
8.784
407,080
-0.09(-1.02%)
Jul 13, 2007
8.784
8.893
8.729
8.875
243,158
+0.06(+0.69%)
Jul 12, 2007
8.663
8.814
8.657
8.814
275,513
+0.21(+2.46%)
Jul 11, 2007
8.578
8.687
8.523
8.602
327,347
+0.00(+0.00%)
Jul 10, 2007
8.784
8.887
8.529
8.602
360,363
-0.25(-2.87%)
Jul 09, 2007
8.832
8.899
8.760
8.856
299,119
+0.02(+0.27%)
Jul 06, 2007
8.887
8.893
8.772
8.832
379,512
-0.04(-0.41%)
Jul 05, 2007
8.729
8.905
8.729
8.869
420,616
+0.12(+1.31%)
Jul 03, 2007
8.850
8.850
8.669
8.753
246,129
-0.11(-1.23%)
Jul 02, 2007
8.747
8.869
8.747
8.863
245,799
+0.17(+1.95%)
Jun 29, 2007
8.784
8.875
8.663
8.693
560,601
-0.06(-0.69%)
Jun 28, 2007
8.850
8.929
8.741
8.753
461,555
-0.09(-1.03%)
Jun 27, 2007
8.451
8.875
8.432
8.844
466,837
+0.36(+4.29%)
Jun 26, 2007
8.535
8.590
8.475
8.481
304,567
-0.03(-0.36%)
Jun 25, 2007
8.590
8.644
8.432
8.511
781,309
-0.08(-0.92%)
Jun 22, 2007
8.554
8.693
8.384
8.590
915,847
+0.04(+0.42%)
Jun 21, 2007
8.632
8.705
8.511
8.554
662,289
-0.14(-1.60%)
Jun 20, 2007
8.959
8.959
8.693
8.693
355,245
-0.24(-2.65%)
Jun 19, 2007
8.996
9.032
8.905
8.929
1,886,170
-0.09(-1.01%)
Jun 18, 2007
9.056
9.056
8.959
9.020
283,272
-0.02(-0.27%)
Jun 15, 2007
9.050
9.111
9.008
9.044
562,417
+0.00(+0.00%)
Jun 14, 2007
9.111
9.147
9.038
9.044
281,786
-0.07(-0.80%)
Jun 13, 2007
9.111
9.171
9.087
9.117
274,853
+0.01(+0.07%)
Jun 12, 2007
9.268
9.268
9.014
9.111
450,660
-0.21(-2.27%)
Jun 11, 2007
9.420
9.426
9.099
9.323
512,234
-0.13(-1.35%)
Jun 08, 2007
9.329
9.480
9.323
9.450
354,420
+0.15(+1.63%)
Jun 07, 2007
9.511
9.511
9.281
9.299
299,614
-0.25(-2.66%)
Jun 06, 2007
9.541
9.626
9.486
9.553
198,422
-0.02(-0.25%)
Jun 05, 2007
9.711
9.735
9.493
9.577
430,520
-0.18(-1.80%)
Jun 04, 2007
9.650
9.753
9.632
9.753
223,019
+0.06(+0.63%)
Jun 01, 2007
9.662
9.759
9.656
9.692
620,689
+0.03(+0.31%)
May 31, 2007
9.692
9.717
9.589
9.662
358,877
+0.00(+0.00%)
May 30, 2007
9.468
9.717
9.414
9.662
647,267
+0.18(+1.92%)
May 29, 2007
9.402
9.486
9.377
9.480
596,093
+0.12(+1.29%)
May 25, 2007
9.426
9.456
9.341
9.359
389,416
-0.01(-0.13%)
May 24, 2007
9.535
9.620
9.317
9.371
540,297
-0.16(-1.65%)
May 23, 2007
9.632
9.753
9.529
9.529
158,308
-0.10(-1.07%)
May 22, 2007
9.577
9.705
9.450
9.632
283,602
+0.05(+0.57%)
May 21, 2007
9.432
9.735
9.432
9.577
553,008
+0.10(+1.02%)
May 18, 2007
9.638
9.644
9.390
9.480
344,185
-0.15(-1.57%)
May 17, 2007
9.753
9.753
9.511
9.632
414,013
-0.15(-1.55%)
May 16, 2007
9.777
9.808
9.644
9.783
235,399
+0.03(+0.31%)
May 15, 2007
9.844
9.950
9.747
9.753
374,890
-0.10(-1.04%)
May 14, 2007
9.935
9.971
9.814
9.856
257,520
-0.11(-1.09%)
May 11, 2007
9.947
9.983
9.898
9.965
140,810
+0.05(+0.55%)
May 10, 2007
9.929
9.995
9.904
9.911
566,049
-0.02(-0.24%)
May 09, 2007
9.626
9.959
9.626
9.935
360,858
+0.22(+2.24%)
May 08, 2007
9.844
9.844
9.662
9.717
309,849
-0.17(-1.72%)
May 07, 2007
9.995
9.995
9.886
9.886
159,464
-0.05(-0.49%)
May 04, 2007
9.953
9.959
9.814
9.935
149,559
+0.02(+0.18%)
May 03, 2007
9.929
10.03
9.911
9.917
211,298
+0.01(+0.12%)
May 02, 2007
9.759
9.941
9.674
9.904
153,521
+0.14(+1.43%)
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.