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
Equity Lifestyle Properties
(NY:
ELS
)
64.17
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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, 2006
8.847
8.847
8.692
8.798
672,353
-0.04(-0.46%)
Mar 30, 2006
8.906
8.943
8.823
8.839
325,715
-0.08(-0.95%)
Mar 29, 2006
8.757
8.923
8.754
8.923
308,185
+0.17(+1.94%)
Mar 28, 2006
8.672
8.869
8.620
8.754
436,549
+0.06(+0.67%)
Mar 27, 2006
8.720
8.720
8.640
8.695
494,793
-0.04(-0.49%)
Mar 24, 2006
8.842
8.842
8.736
8.738
451,817
-0.10(-1.18%)
Mar 23, 2006
8.830
8.842
8.754
8.842
434,287
+0.01(+0.12%)
Mar 22, 2006
8.713
8.831
8.637
8.831
398,096
+0.10(+1.11%)
Mar 21, 2006
8.893
8.948
8.718
8.734
482,353
-0.16(-1.83%)
Mar 20, 2006
9.139
9.139
8.824
8.897
660,478
-0.27(-2.90%)
Mar 17, 2006
9.051
9.162
8.969
9.162
870,836
+0.15(+1.67%)
Mar 16, 2006
8.869
9.053
8.860
9.012
473,305
+0.17(+1.92%)
Mar 15, 2006
8.807
8.904
8.807
8.842
386,221
+0.04(+0.40%)
Mar 14, 2006
8.642
8.895
8.605
8.807
478,960
+0.15(+1.67%)
Mar 13, 2006
8.632
8.791
8.632
8.662
679,705
+0.05(+0.55%)
Mar 10, 2006
8.593
8.656
8.526
8.614
471,043
+0.02(+0.23%)
Mar 09, 2006
8.511
8.660
8.511
8.594
447,293
+0.09(+1.10%)
Mar 08, 2006
8.448
8.504
8.381
8.501
504,972
+0.01(+0.15%)
Mar 07, 2006
8.533
8.607
8.472
8.488
463,126
-0.02(-0.23%)
Mar 06, 2006
8.402
8.511
8.319
8.508
454,644
+0.12(+1.46%)
Mar 03, 2006
8.405
8.444
8.327
8.386
257,858
-0.04(-0.44%)
Mar 02, 2006
8.572
8.586
8.361
8.423
459,168
-0.18(-2.04%)
Mar 01, 2006
8.437
8.598
8.434
8.598
939,825
+0.16(+1.95%)
Feb 28, 2006
8.483
8.540
8.426
8.434
756,610
-0.05(-0.58%)
Feb 27, 2006
8.503
8.559
8.448
8.483
222,798
-0.04(-0.42%)
Feb 24, 2006
8.520
8.541
8.460
8.518
227,322
-0.02(-0.25%)
Feb 23, 2006
8.598
8.633
8.517
8.540
197,351
-0.06(-0.74%)
Feb 22, 2006
8.386
8.626
8.375
8.603
355,120
+0.23(+2.72%)
Feb 21, 2006
8.418
8.458
8.329
8.375
621,460
-0.03(-0.40%)
Feb 17, 2006
8.373
8.434
8.297
8.409
247,114
+0.04(+0.51%)
Feb 16, 2006
8.227
8.366
8.216
8.366
178,691
+0.16(+1.96%)
Feb 15, 2006
8.174
8.220
8.145
8.205
201,875
+0.03(+0.39%)
Feb 14, 2006
8.117
8.175
8.032
8.174
194,524
+0.05(+0.61%)
Feb 13, 2006
8.121
8.186
8.071
8.124
169,643
-0.01(-0.07%)
Feb 10, 2006
8.117
8.172
8.032
8.129
365,299
-0.01(-0.09%)
Feb 09, 2006
8.122
8.198
8.089
8.136
432,591
+0.03(+0.39%)
Feb 08, 2006
8.156
8.193
8.064
8.105
376,043
-0.03(-0.37%)
Feb 07, 2006
8.184
8.245
8.131
8.135
1,842,328
-0.04(-0.54%)
Feb 06, 2006
8.145
8.202
8.046
8.179
457,472
+0.08(+0.96%)
Feb 03, 2006
8.119
8.214
8.043
8.101
517,412
-0.05(-0.65%)
Feb 02, 2006
8.179
8.216
8.098
8.154
847,086
-0.02(-0.30%)
Feb 01, 2006
8.140
8.204
8.124
8.179
773,009
+0.04(+0.54%)
Jan 31, 2006
8.144
8.190
8.117
8.135
1,010,509
-0.03(-0.37%)
Jan 30, 2006
8.258
8.258
8.075
8.165
828,425
-0.09(-1.13%)
Jan 27, 2006
8.225
8.336
8.205
8.258
544,555
+0.07(+0.80%)
Jan 26, 2006
8.250
8.278
8.117
8.193
778,098
-0.02(-0.24%)
Jan 25, 2006
8.228
8.292
8.184
8.213
443,900
+0.03(+0.35%)
Jan 24, 2006
7.940
8.188
7.940
8.184
416,192
+0.10(+1.18%)
Jan 23, 2006
8.064
8.126
8.018
8.089
253,899
+0.01(+0.13%)
Jan 20, 2006
8.152
8.158
8.011
8.078
396,400
-0.01(-0.15%)
Jan 19, 2006
7.988
8.121
7.974
8.090
248,810
+0.12(+1.55%)
Jan 18, 2006
7.988
8.076
7.912
7.967
396,400
-0.06(-0.77%)
Jan 17, 2006
8.029
8.046
7.976
8.029
376,043
-0.04(-0.55%)
Jan 13, 2006
8.133
8.136
8.041
8.073
260,685
-0.05(-0.59%)
Jan 12, 2006
8.135
8.181
8.092
8.121
460,299
-0.02(-0.26%)
Jan 11, 2006
8.237
8.237
8.128
8.142
1,169,974
-0.07(-0.86%)
Jan 10, 2006
8.174
8.267
8.174
8.213
578,484
-0.05(-0.66%)
Jan 09, 2006
8.237
8.313
8.223
8.267
350,031
+0.06(+0.75%)
Jan 06, 2006
8.179
8.227
8.144
8.205
488,573
+0.03(+0.37%)
Jan 05, 2006
8.062
8.193
8.062
8.175
430,894
+0.08(+1.05%)
Jan 04, 2006
8.106
8.126
8.064
8.090
540,031
-0.04(-0.48%)
Jan 03, 2006
7.937
8.152
7.834
8.129
1,075,540
+0.26(+3.30%)
Dec 30, 2005
7.931
7.940
7.854
7.869
422,412
-0.09(-1.11%)
Dec 29, 2005
7.963
8.018
7.905
7.958
478,394
-0.02(-0.29%)
Dec 28, 2005
8.022
8.029
7.958
7.981
311,013
-0.03(-0.42%)
Dec 27, 2005
8.117
8.124
7.970
8.014
545,121
-0.10(-1.22%)
Dec 23, 2005
8.055
8.135
8.055
8.113
222,798
+0.08(+0.95%)
Dec 22, 2005
8.078
8.089
8.014
8.037
715,895
-0.01(-0.11%)
Dec 21, 2005
7.979
8.076
7.974
8.046
997,503
+0.10(+1.31%)
Dec 20, 2005
8.020
8.066
7.931
7.942
494,228
-0.06(-0.75%)
Dec 19, 2005
8.191
8.191
7.968
8.002
403,186
-0.17(-2.12%)
Dec 16, 2005
8.161
8.218
8.161
8.175
689,318
+0.04(+0.43%)
Dec 15, 2005
8.243
8.276
8.101
8.140
281,608
-0.10(-1.24%)
Dec 14, 2005
8.343
8.349
8.214
8.243
269,733
-0.07(-0.83%)
Dec 13, 2005
8.151
8.329
8.133
8.312
406,013
+0.16(+1.95%)
Dec 12, 2005
8.243
8.269
8.113
8.152
369,822
-0.08(-0.99%)
Dec 09, 2005
8.172
8.258
8.172
8.234
1,448,755
+0.08(+1.00%)
Dec 08, 2005
8.205
8.405
8.030
8.152
658,216
-0.02(-0.30%)
Dec 07, 2005
8.133
8.188
8.082
8.177
384,525
+0.06(+0.72%)
Dec 06, 2005
8.112
8.135
8.082
8.119
255,596
+0.05(+0.64%)
Dec 05, 2005
8.083
8.103
7.951
8.068
313,275
-0.00(-0.04%)
Dec 02, 2005
8.129
8.133
8.006
8.071
443,335
-0.10(-1.25%)
Dec 01, 2005
8.223
8.285
8.165
8.174
637,859
-0.02(-0.30%)
Nov 30, 2005
8.197
8.223
8.119
8.198
745,300
+0.03(+0.41%)
Nov 29, 2005
8.048
8.188
8.069
8.165
615,806
+0.12(+1.45%)
Nov 28, 2005
8.221
8.223
8.030
8.048
417,323
-0.16(-1.92%)
Nov 25, 2005
8.167
8.218
8.126
8.205
42,976
+0.04(+0.50%)
Nov 23, 2005
8.041
8.205
8.022
8.165
388,483
+0.12(+1.54%)
Nov 22, 2005
7.869
8.096
7.850
8.041
617,502
+0.17(+2.13%)
Nov 21, 2005
7.763
7.877
7.746
7.873
1,402,952
+0.09(+1.18%)
Nov 18, 2005
7.594
7.790
7.505
7.781
691,580
+0.21(+2.78%)
Nov 17, 2005
7.509
7.632
7.498
7.571
672,353
+0.07(+0.94%)
Nov 16, 2005
7.450
7.537
7.450
7.500
611,282
+0.08(+1.05%)
Nov 15, 2005
7.426
7.457
7.385
7.422
1,058,010
-0.00(-0.05%)
Nov 14, 2005
7.438
7.447
7.330
7.426
571,133
-0.05(-0.66%)
Nov 11, 2005
7.461
7.480
7.374
7.475
206,965
+0.01(+0.09%)
Nov 10, 2005
7.270
7.468
7.201
7.468
270,298
+0.21(+2.95%)
Nov 09, 2005
7.196
7.334
7.196
7.254
413,930
+0.06(+0.81%)
Nov 08, 2005
7.120
7.236
7.091
7.196
3,965,700
+0.07(+1.04%)
Nov 07, 2005
7.183
7.190
7.086
7.121
790,538
-0.06(-0.84%)
Nov 04, 2005
7.125
7.187
6.992
7.182
214,881
+0.04(+0.52%)
Nov 03, 2005
7.074
7.224
7.061
7.144
383,959
+0.07(+1.00%)
Nov 02, 2005
7.070
7.100
6.844
7.074
734,556
+0.00(+0.00%)
Nov 01, 2005
7.443
7.443
7.033
7.074
887,801
-0.41(-5.50%)
Oct 31, 2005
7.558
7.581
7.441
7.486
523,067
-0.06(-0.82%)
Oct 28, 2005
7.233
7.588
7.233
7.548
606,192
+0.34(+4.79%)
Oct 27, 2005
7.484
7.503
7.197
7.203
244,852
-0.26(-3.46%)
Oct 26, 2005
7.489
7.624
7.410
7.461
373,781
-0.06(-0.85%)
Oct 25, 2005
7.578
7.622
7.491
7.525
312,709
-0.08(-1.07%)
Oct 24, 2005
7.369
7.606
7.369
7.606
498,186
+0.23(+3.14%)
Oct 21, 2005
7.330
7.461
7.330
7.374
280,477
+0.05(+0.72%)
Oct 20, 2005
7.548
7.569
7.254
7.321
327,977
-0.24(-3.23%)
Oct 19, 2005
7.321
7.565
7.224
7.565
432,591
+0.24(+3.33%)
Oct 18, 2005
7.578
7.636
7.228
7.321
529,287
-0.26(-3.38%)
Oct 17, 2005
7.576
7.578
7.427
7.578
191,131
+0.02(+0.23%)
Oct 14, 2005
7.351
7.560
7.302
7.560
255,030
+0.25(+3.46%)
Oct 13, 2005
7.312
7.334
7.213
7.307
305,358
-0.02(-0.31%)
Oct 12, 2005
7.454
7.463
7.288
7.330
391,876
-0.14(-1.85%)
Oct 11, 2005
7.659
7.753
7.463
7.468
356,816
-0.16(-2.13%)
Oct 10, 2005
7.724
7.735
7.631
7.631
266,905
-0.08(-1.05%)
Oct 07, 2005
7.732
7.774
7.689
7.712
631,073
+0.01(+0.14%)
Oct 06, 2005
7.747
7.763
7.622
7.701
927,950
-0.05(-0.59%)
Oct 05, 2005
7.953
7.953
7.735
7.747
391,311
-0.23(-2.86%)
Oct 04, 2005
7.984
8.029
7.924
7.976
387,918
-0.01(-0.11%)
Oct 03, 2005
7.914
8.066
7.914
7.984
496,490
+0.03(+0.33%)
Sep 30, 2005
7.854
7.958
7.843
7.958
320,060
+0.10(+1.21%)
Sep 29, 2005
7.551
7.862
7.542
7.862
347,203
+0.30(+4.00%)
Sep 28, 2005
7.677
7.696
7.548
7.560
439,942
-0.11(-1.41%)
Sep 27, 2005
7.719
7.776
7.604
7.668
392,442
-0.06(-0.76%)
Sep 26, 2005
7.763
7.765
7.675
7.726
304,792
-0.03(-0.39%)
Sep 23, 2005
7.756
7.829
7.585
7.756
534,942
+0.09(+1.15%)
Sep 22, 2005
7.640
7.721
7.585
7.668
633,335
+0.01(+0.12%)
Sep 21, 2005
7.762
7.767
7.657
7.659
652,562
-0.12(-1.57%)
Sep 20, 2005
7.804
7.832
7.746
7.781
573,395
+0.00(+0.00%)
Sep 19, 2005
7.917
7.931
7.779
7.781
199,048
-0.15(-1.94%)
Sep 16, 2005
7.963
7.963
7.891
7.935
701,758
-0.02(-0.20%)
Sep 15, 2005
7.930
8.002
7.928
7.951
386,221
+0.04(+0.47%)
Sep 14, 2005
8.036
8.039
7.910
7.914
219,971
-0.10(-1.26%)
Sep 13, 2005
8.225
8.225
8.013
8.014
467,085
-0.22(-2.73%)
Sep 12, 2005
8.301
8.301
8.205
8.239
154,941
-0.07(-0.79%)
Sep 09, 2005
8.310
8.331
8.228
8.304
266,905
+0.01(+0.13%)
Sep 08, 2005
8.400
8.419
8.159
8.294
491,966
-0.17(-1.99%)
Sep 07, 2005
8.405
8.488
8.347
8.462
315,536
+0.01(+0.15%)
Sep 06, 2005
8.090
8.451
8.083
8.449
421,846
+0.37(+4.57%)
Sep 02, 2005
8.152
8.239
8.073
8.080
296,876
-0.05(-0.65%)
Sep 01, 2005
7.990
8.135
7.990
8.133
356,251
+0.15(+1.84%)
Aug 31, 2005
7.751
7.986
7.751
7.986
302,530
+0.22(+2.87%)
Aug 30, 2005
7.663
7.781
7.641
7.763
327,412
+0.10(+1.32%)
Aug 29, 2005
7.650
7.693
7.551
7.663
127,232
-0.01(-0.07%)
Aug 26, 2005
7.781
7.781
7.583
7.668
312,709
-0.13(-1.61%)
Aug 25, 2005
7.772
7.809
7.726
7.793
184,911
+0.02(+0.27%)
Aug 24, 2005
7.689
7.802
7.673
7.772
161,161
+0.10(+1.31%)
Aug 23, 2005
7.601
7.677
7.537
7.671
118,184
+0.09(+1.19%)
Aug 22, 2005
7.526
7.583
7.484
7.581
92,172
+0.07(+0.97%)
Aug 19, 2005
7.498
7.542
7.475
7.509
92,738
-0.02(-0.21%)
Aug 18, 2005
7.537
7.664
7.445
7.525
254,465
-0.05(-0.63%)
Aug 17, 2005
7.567
7.710
7.518
7.572
314,406
-0.01(-0.16%)
Aug 16, 2005
7.551
7.638
7.472
7.585
365,299
+0.03(+0.44%)
Aug 15, 2005
7.464
7.551
7.401
7.551
266,905
+0.07(+0.92%)
Aug 12, 2005
7.463
7.533
7.378
7.482
368,691
-0.01(-0.14%)
Aug 11, 2005
7.173
7.493
7.173
7.493
428,067
+0.30(+4.21%)
Aug 10, 2005
7.208
7.291
7.189
7.190
649,734
+0.00(+0.02%)
Aug 09, 2005
7.189
7.266
7.180
7.189
695,538
+0.01(+0.12%)
Aug 08, 2005
7.330
7.424
7.178
7.180
453,513
-0.19(-2.64%)
Aug 05, 2005
7.659
7.680
7.373
7.374
503,841
-0.28(-3.61%)
Aug 04, 2005
7.795
7.795
7.648
7.650
461,995
-0.16(-1.99%)
Aug 03, 2005
7.825
7.864
7.767
7.806
360,209
-0.03(-0.43%)
Aug 02, 2005
7.746
7.845
7.701
7.839
415,626
+0.09(+1.14%)
Aug 01, 2005
7.781
7.823
7.737
7.751
408,275
-0.04(-0.54%)
Jul 29, 2005
7.834
7.930
7.792
7.793
419,585
-0.03(-0.38%)
Jul 28, 2005
7.664
7.823
7.650
7.823
234,673
+0.18(+2.31%)
Jul 27, 2005
7.640
7.684
7.602
7.647
184,345
+0.03(+0.39%)
Jul 26, 2005
7.533
7.641
7.533
7.617
313,840
+0.08(+1.10%)
Jul 25, 2005
7.438
7.546
7.387
7.533
278,215
+0.10(+1.36%)
Jul 22, 2005
7.410
7.440
7.358
7.433
308,185
+0.03(+0.41%)
Jul 21, 2005
7.472
7.472
7.350
7.403
694,407
-0.07(-0.92%)
Jul 20, 2005
7.312
7.473
7.304
7.472
787,145
+0.17(+2.33%)
Jul 19, 2005
7.233
7.311
7.212
7.302
248,245
+0.06(+0.78%)
Jul 18, 2005
7.259
7.259
7.174
7.245
390,745
-0.02(-0.32%)
Jul 15, 2005
7.236
7.282
7.178
7.268
573,960
-0.00(-0.05%)
Jul 14, 2005
7.463
7.463
7.252
7.272
432,591
-0.17(-2.26%)
Jul 13, 2005
7.528
7.528
7.410
7.440
1,470,243
-0.09(-1.17%)
Jul 12, 2005
7.512
7.578
7.441
7.528
851,045
-0.00(-0.02%)
Jul 11, 2005
7.410
7.604
7.406
7.530
350,031
+0.12(+1.65%)
Jul 08, 2005
7.242
7.422
7.222
7.408
285,001
+0.16(+2.17%)
Jul 07, 2005
7.268
7.304
7.206
7.250
875,926
-0.05(-0.73%)
Jul 06, 2005
7.254
7.327
7.208
7.304
611,282
+0.02(+0.32%)
Jul 05, 2005
7.095
7.282
7.095
7.281
486,876
+0.19(+2.72%)
Jul 01, 2005
7.049
7.088
7.042
7.088
491,400
+0.06(+0.80%)
Jun 30, 2005
7.061
7.090
6.994
7.031
305,923
-0.03(-0.43%)
Jun 29, 2005
7.038
7.100
7.000
7.061
271,429
+0.05(+0.68%)
Jun 28, 2005
6.948
7.090
6.897
7.014
568,871
+0.10(+1.46%)
Jun 27, 2005
6.906
6.939
6.854
6.913
314,406
-0.02(-0.28%)
Jun 24, 2005
6.879
6.932
6.835
6.932
655,954
+0.05(+0.67%)
Jun 23, 2005
6.860
6.945
6.860
6.886
267,471
+0.01(+0.13%)
Jun 22, 2005
6.854
6.902
6.815
6.877
246,548
+0.03(+0.39%)
Jun 21, 2005
6.968
6.985
6.849
6.851
247,679
-0.10(-1.40%)
Jun 20, 2005
6.959
7.022
6.913
6.948
590,359
-0.01(-0.15%)
Jun 17, 2005
6.897
6.983
6.883
6.959
536,073
+0.07(+1.03%)
Jun 16, 2005
6.738
6.888
6.685
6.888
1,035,391
+0.15(+2.23%)
Jun 15, 2005
6.755
6.769
6.667
6.738
560,389
-0.01(-0.10%)
Jun 14, 2005
6.640
6.747
6.623
6.745
691,580
+0.11(+1.71%)
Jun 13, 2005
6.693
6.699
6.584
6.632
1,149,617
-0.08(-1.19%)
Jun 10, 2005
6.729
6.773
6.702
6.711
131,756
-0.01(-0.11%)
Jun 09, 2005
6.750
6.752
6.704
6.718
256,727
-0.05(-0.68%)
Jun 08, 2005
6.771
6.900
6.764
6.764
186,042
-0.01(-0.08%)
Jun 07, 2005
6.738
6.844
6.711
6.769
292,917
+0.05(+0.68%)
Jun 06, 2005
6.640
6.738
6.632
6.724
460,864
+0.10(+1.44%)
Jun 03, 2005
6.685
6.761
6.624
6.628
382,828
-0.05(-0.72%)
Jun 02, 2005
6.750
6.789
6.649
6.676
377,174
-0.07(-1.07%)
Jun 01, 2005
6.686
6.808
6.674
6.748
737,949
+0.05(+0.69%)
May 31, 2005
6.628
6.722
6.616
6.702
661,044
+0.09(+1.34%)
May 27, 2005
6.614
6.623
6.543
6.614
331,935
+0.03(+0.40%)
May 26, 2005
6.610
6.639
6.566
6.587
428,067
-0.01(-0.13%)
May 25, 2005
6.614
6.633
6.552
6.596
511,192
-0.03(-0.40%)
May 24, 2005
6.640
6.647
6.557
6.623
413,364
-0.03(-0.40%)
May 23, 2005
6.525
6.649
6.520
6.649
508,365
+0.09(+1.40%)
May 20, 2005
6.582
6.623
6.511
6.557
658,216
-0.19(-2.88%)
May 19, 2005
6.635
6.752
6.614
6.752
392,442
+0.10(+1.49%)
May 18, 2005
6.550
6.658
6.550
6.653
304,227
+0.13(+1.98%)
May 17, 2005
6.570
6.571
6.465
6.524
253,334
-0.05(-0.70%)
May 16, 2005
6.395
6.570
6.395
6.570
344,376
+0.17(+2.60%)
May 13, 2005
6.506
6.506
6.388
6.403
766,788
-0.10(-1.58%)
May 12, 2005
6.508
6.552
6.476
6.506
355,685
+0.00(+0.03%)
May 11, 2005
6.587
6.598
6.485
6.504
617,502
-0.10(-1.53%)
May 10, 2005
6.543
6.605
6.462
6.605
467,085
+0.04(+0.67%)
May 09, 2005
6.324
6.561
6.320
6.561
359,644
+0.23(+3.63%)
May 06, 2005
6.570
6.570
6.331
6.331
345,507
-0.21(-3.24%)
May 05, 2005
6.453
6.552
6.393
6.543
332,501
+0.09(+1.37%)
May 04, 2005
6.310
6.455
6.265
6.455
237,500
+0.14(+2.16%)
May 03, 2005
6.377
6.395
6.260
6.319
353,989
-0.07(-1.02%)
May 02, 2005
6.449
6.451
6.333
6.384
579,049
-0.09(-1.37%)
Apr 29, 2005
6.265
6.472
6.216
6.472
645,210
+0.20(+3.16%)
Apr 28, 2005
6.265
6.304
6.237
6.274
347,769
+0.00(+0.00%)
Apr 27, 2005
6.317
6.354
6.225
6.274
703,455
-0.04(-0.67%)
Apr 26, 2005
6.340
6.379
6.296
6.317
476,698
+0.01(+0.20%)
Apr 25, 2005
6.198
6.363
6.172
6.304
583,008
+0.11(+1.86%)
Apr 22, 2005
6.241
6.255
6.154
6.189
564,347
-0.04(-0.71%)
Apr 21, 2005
6.271
6.283
6.110
6.234
1,753,548
-0.04(-0.59%)
Apr 20, 2005
6.464
6.464
6.220
6.271
1,039,914
-0.05(-0.78%)
Apr 19, 2005
6.357
6.368
6.255
6.320
739,080
+0.09(+1.42%)
Apr 18, 2005
6.234
6.242
6.161
6.232
407,709
+0.02(+0.28%)
Apr 15, 2005
6.177
6.257
6.152
6.214
352,293
+0.04(+0.63%)
Apr 14, 2005
6.265
6.311
6.175
6.175
441,073
-0.11(-1.72%)
Apr 13, 2005
6.297
6.359
6.278
6.283
269,733
-0.01(-0.22%)
Apr 12, 2005
6.172
6.297
6.135
6.297
488,007
+0.13(+2.03%)
Apr 11, 2005
6.163
6.198
6.138
6.172
240,328
+0.01(+0.14%)
Apr 08, 2005
6.216
6.220
6.154
6.163
305,923
-0.05(-0.85%)
Apr 07, 2005
6.216
6.225
6.182
6.216
461,995
+0.00(+0.00%)
Apr 06, 2005
6.159
6.234
6.159
6.216
1,102,117
+0.06(+0.95%)
Apr 05, 2005
6.154
6.221
6.145
6.158
723,246
-0.01(-0.23%)
Apr 04, 2005
6.163
6.174
6.071
6.172
498,186
-0.00(-0.03%)
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.