Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 15.42 15.53 15.21 15.40 27,925,250 +0.10(+0.66%)
Jun 28, 2007 15.16 15.39 14.97 15.30 21,222,210 +0.16(+1.07%)
Jun 27, 2007 15.03 15.28 14.66 15.14 34,535,496 +0.11(+0.75%)
Jun 26, 2007 15.18 15.36 14.86 15.03 47,553,024 -0.01(-0.08%)
Jun 25, 2007 15.70 15.70 14.92 15.04 41,662,792 -0.60(-3.85%)
Jun 22, 2007 15.25 15.64 15.25 15.64 49,766,756 +0.35(+2.27%)
Jun 21, 2007 15.17 15.32 14.69 15.30 62,278,268 +0.11(+0.75%)
Jun 20, 2007 15.43 15.73 15.12 15.18 63,585,796 -0.17(-1.10%)
Jun 19, 2007 15.25 15.53 15.00 15.35 58,230,092 +0.06(+0.40%)
Jun 18, 2007 14.80 15.31 14.70 15.29 65,892,176 +0.65(+4.42%)
Jun 15, 2007 14.14 14.70 14.13 14.64 51,652,288 +0.68(+4.90%)
Jun 14, 2007 13.94 14.18 13.75 13.96 32,809,342 -0.00(-0.01%)
Jun 13, 2007 13.62 14.07 13.52 13.96 55,908,644 +0.46(+3.43%)
Jun 12, 2007 13.16 13.58 13.07 13.50 54,714,536 +0.34(+2.62%)
Jun 11, 2007 13.39 13.59 13.01 13.15 45,648,560 -0.18(-1.38%)
Jun 08, 2007 12.96 13.67 12.55 13.33 71,688,080 +0.39(+2.99%)
Jun 07, 2007 13.65 13.85 12.83 12.95 67,407,688 -0.71(-5.18%)
Jun 06, 2007 13.75 13.78 13.54 13.65 24,384,606 -0.20(-1.46%)
Jun 05, 2007 14.00 14.02 13.62 13.86 40,675,940 -0.19(-1.36%)
Jun 04, 2007 13.98 14.09 13.90 14.05 15,820,539 +0.01(+0.10%)
Jun 01, 2007 14.12 14.14 13.90 14.03 33,956,068 +0.14(+1.04%)
May 31, 2007 13.88 14.24 13.75 13.89 58,930,296 +0.22(+1.64%)
May 30, 2007 13.23 13.71 13.24 13.66 49,625,328 +0.29(+2.13%)
May 29, 2007 13.17 13.56 13.10 13.38 63,340,084 +0.46(+3.59%)
May 25, 2007 12.95 13.02 12.84 12.92 15,642,694 +0.01(+0.06%)
May 24, 2007 13.09 13.15 12.78 12.91 31,352,836 -0.11(-0.82%)
May 23, 2007 13.09 13.33 12.94 13.01 47,139,124 +0.13(+1.01%)
May 22, 2007 13.09 13.09 12.84 12.88 17,634,178 -0.07(-0.56%)
May 21, 2007 12.75 13.12 12.71 12.96 29,669,858 +0.14(+1.06%)
May 18, 2007 12.68 12.84 12.53 12.82 26,515,796 +0.18(+1.44%)
May 17, 2007 12.66 12.82 12.56 12.64 16,321,762 -0.01(-0.07%)
May 16, 2007 12.49 12.70 12.40 12.65 23,779,326 +0.07(+0.55%)
May 15, 2007 12.58 12.85 12.45 12.58 24,776,786 +0.01(+0.07%)
May 14, 2007 12.86 12.96 12.50 12.57 42,202,832 -0.32(-2.51%)
May 11, 2007 12.91 13.21 12.56 12.89 64,332,292 +0.00(+0.01%)
May 10, 2007 13.03 13.30 12.82 12.89 53,806,944 -0.07(-0.52%)
May 09, 2007 12.72 13.22 12.66 12.96 45,068,024 +0.23(+1.82%)
May 08, 2007 12.60 12.74 12.40 12.73 34,976,604 +0.27(+2.19%)
May 07, 2007 12.42 12.89 12.34 12.46 47,689,132 -0.05(-0.41%)
May 04, 2007 12.52 12.63 12.26 12.51 48,398,704 -0.01(-0.12%)
May 03, 2007 11.79 12.55 11.75 12.52 91,531,536 +0.79(+6.70%)
May 02, 2007 11.67 12.09 11.54 11.73 172,753,264 +1.07(+10.01%)
May 01, 2007 10.33 10.73 10.31 10.67 36,940,428 +0.29(+2.84%)
Apr 30, 2007 10.61 10.96 10.35 10.37 41,681,356 -0.22(-2.12%)
Apr 27, 2007 10.06 10.65 10.03 10.60 46,366,444 +0.51(+5.10%)
Apr 26, 2007 10.17 10.26 10.03 10.08 10,573,704 -0.07(-0.71%)
Apr 25, 2007 10.05 10.18 9.998 10.15 10,990,284 +0.12(+1.15%)
Apr 24, 2007 10.22 10.22 9.997 10.04 12,844,430 -0.18(-1.76%)
Apr 23, 2007 10.22 10.27 10.17 10.22 14,534,890 -0.01(-0.05%)
Apr 20, 2007 10.24 10.30 10.15 10.23 11,852,301 +0.07(+0.70%)
Apr 19, 2007 10.11 10.23 10.05 10.15 7,318,525 +0.01(+0.11%)
Apr 18, 2007 10.18 10.22 10.13 10.14 9,107,712 -0.04(-0.40%)
Apr 17, 2007 10.17 10.29 10.12 10.18 10,277,741 +0.02(+0.23%)
Apr 16, 2007 10.22 10.23 10.08 10.16 12,929,493 +0.00(+0.00%)
Apr 13, 2007 10.21 10.31 10.11 10.16 8,195,778 -0.04(-0.38%)
Apr 12, 2007 10.18 10.24 10.11 10.20 8,356,944 +0.00(+0.01%)
Apr 11, 2007 10.22 10.26 10.12 10.20 11,880,748 -0.02(-0.18%)
Apr 10, 2007 10.11 10.35 10.01 10.22 28,566,598 +0.16(+1.54%)
Apr 09, 2007 10.07 10.10 9.956 10.06 6,593,729 +0.03(+0.31%)
Apr 05, 2007 9.988 10.06 9.975 10.03 5,985,037 +0.07(+0.75%)
Apr 04, 2007 10.11 10.12 9.868 9.957 20,889,830 -0.12(-1.22%)
Apr 03, 2007 10.10 10.16 10.04 10.08 16,580,179 +0.15(+1.47%)
Apr 02, 2007 9.947 10.01 9.838 9.934 18,212,098 +0.07(+0.68%)
Mar 30, 2007 9.970 10.03 9.830 9.867 8,158,609 -0.09(-0.89%)
Mar 29, 2007 9.975 10.00 9.821 9.955 8,457,673 +0.05(+0.48%)
Mar 28, 2007 9.900 10.02 9.826 9.908 15,914,765 -0.05(-0.53%)
Mar 27, 2007 10.06 10.06 9.895 9.961 15,826,784 -0.11(-1.13%)
Mar 26, 2007 10.10 10.15 9.989 10.07 18,351,094 -0.13(-1.26%)
Mar 23, 2007 10.17 10.22 10.12 10.20 6,834,326 +0.03(+0.26%)
Mar 22, 2007 10.31 10.31 10.12 10.18 14,254,626 -0.10(-1.02%)
Mar 21, 2007 9.962 10.43 9.915 10.28 41,001,180 +0.30(+2.99%)
Mar 20, 2007 9.937 10.02 9.882 9.983 17,449,646 +0.06(+0.56%)
Mar 19, 2007 9.800 9.990 9.800 9.927 24,894,226 +0.15(+1.54%)
Mar 16, 2007 9.783 9.838 9.728 9.777 16,971,574 +0.00(+0.01%)
Mar 15, 2007 9.798 9.858 9.708 9.776 21,113,792 -0.02(-0.23%)
Mar 14, 2007 9.632 9.863 9.506 9.798 38,061,680 +0.15(+1.58%)
Mar 13, 2007 9.589 9.754 9.445 9.646 49,827,216 +0.06(+0.59%)
Mar 12, 2007 9.457 9.612 9.416 9.589 22,454,334 +0.08(+0.87%)
Mar 09, 2007 9.631 9.682 9.357 9.506 37,304,732 -0.04(-0.39%)
Mar 08, 2007 9.399 9.603 9.220 9.544 68,123,176 +0.28(+3.05%)
Mar 07, 2007 9.658 9.668 9.232 9.261 55,393,960 -0.40(-4.11%)
Mar 06, 2007 9.545 9.725 9.514 9.658 34,420,144 +0.28(+3.02%)
Mar 05, 2007 9.394 9.677 9.371 9.375 32,216,068 -0.20(-2.06%)
Mar 02, 2007 9.789 9.984 9.548 9.571 19,406,084 -0.30(-3.04%)
Mar 01, 2007 9.777 10.02 9.502 9.871 41,093,972 -0.08(-0.83%)
Feb 28, 2007 9.566 9.965 9.474 9.954 38,119,824 +0.39(+4.06%)
Feb 27, 2007 9.450 9.835 9.286 9.566 55,170,000 -0.10(-1.02%)
Feb 26, 2007 9.735 9.845 9.612 9.664 12,563,940 -0.05(-0.49%)
Feb 23, 2007 9.835 9.897 9.633 9.712 32,767,348 -0.12(-1.26%)
Feb 22, 2007 10.02 10.12 9.762 9.835 23,437,398 -0.13(-1.30%)
Feb 21, 2007 9.998 10.15 9.813 9.964 22,232,526 -0.04(-0.35%)
Feb 20, 2007 10.06 10.08 9.895 10.000 21,322,680 -0.06(-0.60%)
Feb 16, 2007 10.03 10.13 9.849 10.06 22,041,942 +0.03(+0.26%)
Feb 15, 2007 10.03 10.10 9.946 10.03 37,684,820 +0.00(+0.02%)
Feb 14, 2007 9.678 10.11 9.668 10.03 52,766,124 +0.31(+3.18%)
Feb 13, 2007 9.659 9.755 9.553 9.723 78,832,944 +0.24(+2.56%)
Feb 12, 2007 9.470 9.543 9.158 9.480 88,484,120 -0.14(-1.47%)
Feb 09, 2007 10.96 10.97 9.253 9.622 303,719,264 -1.03(-9.71%)
Feb 08, 2007 10.40 10.72 10.31 10.66 40,417,584 +0.26(+2.54%)
Feb 07, 2007 10.26 10.46 10.25 10.39 22,753,668 +0.13(+1.22%)
Feb 06, 2007 10.28 10.36 10.21 10.27 11,436,054 +0.03(+0.27%)
Feb 05, 2007 10.26 10.30 10.21 10.24 10,670,492 -0.07(-0.64%)
Feb 02, 2007 10.45 10.47 10.27 10.31 12,157,470 -0.09(-0.86%)
Feb 01, 2007 10.41 10.49 10.37 10.39 17,231,068 +0.03(+0.33%)
Jan 31, 2007 10.31 10.42 10.29 10.36 14,713,651 +0.07(+0.72%)
Jan 30, 2007 10.18 10.37 10.15 10.29 12,374,972 +0.09(+0.92%)
Jan 29, 2007 10.12 10.31 10.10 10.19 13,033,936 +0.11(+1.12%)
Jan 26, 2007 10.14 10.20 9.891 10.08 18,844,024 +0.06(+0.60%)
Jan 25, 2007 10.43 10.43 9.935 10.02 23,456,778 -0.33(-3.19%)
Jan 24, 2007 10.11 10.50 10.10 10.35 34,071,280 +0.28(+2.78%)
Jan 23, 2007 10.10 10.14 9.939 10.07 23,057,308 +0.07(+0.74%)
Jan 22, 2007 9.844 10.03 9.705 9.994 22,647,070 +0.24(+2.46%)
Jan 19, 2007 9.519 9.784 9.473 9.754 32,333,422 +0.24(+2.48%)
Jan 18, 2007 10.21 10.22 9.454 9.519 46,076,932 -0.61(-6.01%)
Jan 17, 2007 9.937 10.24 9.823 10.13 49,425,592 +0.28(+2.87%)
Jan 16, 2007 9.780 9.981 9.717 9.845 19,411,466 +0.07(+0.71%)
Jan 12, 2007 9.821 9.961 9.738 9.775 19,631,122 -0.02(-0.24%)
Jan 11, 2007 9.770 10.03 9.616 9.798 40,565,100 +0.07(+0.73%)
Jan 10, 2007 9.809 9.891 9.566 9.728 37,792,492 -0.09(-0.95%)
Jan 09, 2007 9.389 9.821 9.343 9.820 39,787,692 +0.43(+4.61%)
Jan 08, 2007 9.195 9.496 9.194 9.388 17,234,298 +0.00(+0.02%)
Jan 05, 2007 9.379 9.492 9.194 9.386 31,908,110 -0.01(-0.08%)
Jan 04, 2007 8.999 9.459 8.851 9.393 29,101,050 +0.44(+4.91%)
Jan 03, 2007 9.245 9.258 8.881 8.954 28,307,492 -0.19(-2.11%)
Dec 29, 2006 9.176 9.252 9.126 9.147 11,722,467 -0.04(-0.47%)
Dec 28, 2006 9.268 9.268 9.061 9.191 24,104,976 -0.04(-0.41%)
Dec 27, 2006 8.814 9.240 8.776 9.229 21,520,800 +0.39(+4.45%)
Dec 26, 2006 8.962 8.985 8.765 8.836 11,011,819 -0.11(-1.26%)
Dec 22, 2006 8.888 9.009 8.840 8.948 14,206,506 +0.06(+0.67%)
Dec 21, 2006 8.898 8.948 8.720 8.889 33,469,384 -0.17(-1.85%)
Dec 20, 2006 9.046 9.236 8.939 9.056 30,375,910 +0.01(+0.11%)
Dec 19, 2006 8.586 9.057 8.405 9.046 34,406,148 +0.42(+4.84%)
Dec 18, 2006 8.916 8.916 8.595 8.628 28,058,766 -0.31(-3.42%)
Dec 15, 2006 8.946 8.946 8.855 8.933 15,704,251 +0.05(+0.62%)
Dec 14, 2006 8.894 8.960 8.804 8.879 25,961,276 -0.02(-0.18%)
Dec 13, 2006 9.007 9.069 8.826 8.894 20,363,304 +0.00(+0.02%)
Dec 12, 2006 9.167 9.204 8.755 8.893 50,201,920 -0.31(-3.38%)
Dec 11, 2006 9.297 9.495 9.189 9.204 32,396,950 -0.09(-1.00%)
Dec 08, 2006 9.258 9.362 9.188 9.297 17,201,996 +0.04(+0.42%)
Dec 07, 2006 9.222 9.374 9.159 9.258 23,433,090 +0.05(+0.55%)
Dec 06, 2006 9.398 9.473 9.148 9.206 32,380,798 -0.01(-0.12%)
Dec 05, 2006 9.287 9.496 9.194 9.218 22,895,798 -0.08(-0.83%)
Dec 04, 2006 9.380 9.426 9.218 9.295 21,834,132 -0.10(-1.08%)
Dec 01, 2006 9.297 9.515 9.203 9.396 37,912,012 -0.05(-0.57%)
Nov 30, 2006 9.220 9.475 8.964 9.450 44,100,036 +0.24(+2.57%)
Nov 29, 2006 9.508 9.536 8.995 9.213 52,755,948 -0.14(-1.54%)
Nov 28, 2006 9.055 9.380 8.869 9.357 66,234,580 +0.16(+1.78%)
Nov 27, 2006 9.845 10.09 9.193 9.193 79,295,432 -0.60(-6.15%)
Nov 24, 2006 9.464 9.831 9.334 9.796 23,423,400 +0.21(+2.15%)
Nov 22, 2006 9.450 9.652 9.363 9.590 45,920,804 +0.25(+2.64%)
Nov 21, 2006 9.008 9.364 8.962 9.343 64,059,564 +0.41(+4.58%)
Nov 20, 2006 8.728 8.935 8.704 8.933 24,661,650 +0.13(+1.48%)
Nov 17, 2006 8.670 8.858 8.550 8.803 30,704,314 +0.03(+0.29%)
Nov 16, 2006 8.939 9.027 8.721 8.778 38,382,548 -0.07(-0.82%)
Nov 15, 2006 8.842 9.255 8.823 8.851 60,949,940 +0.01(+0.11%)
Nov 14, 2006 8.990 9.031 8.766 8.841 41,480,328 -0.13(-1.40%)
Nov 13, 2006 8.703 9.101 8.664 8.967 122,929,240 +0.68(+8.24%)
Nov 10, 2006 8.232 8.405 8.151 8.284 29,913,988 +0.09(+1.13%)
Nov 09, 2006 8.479 8.577 8.191 8.191 67,816,312 -0.02(-0.27%)
Nov 08, 2006 8.544 8.544 8.177 8.214 69,096,552 -0.38(-4.39%)
Nov 07, 2006 8.892 8.932 8.581 8.591 77,120,416 -0.35(-3.95%)
Nov 06, 2006 8.359 9.022 8.358 8.944 105,264,248 +0.63(+7.59%)
Nov 03, 2006 8.141 8.335 8.059 8.313 45,735,604 +0.18(+2.18%)
Nov 02, 2006 7.785 8.180 7.662 8.136 67,335,008 +0.23(+2.97%)
Nov 01, 2006 7.049 8.126 7.592 7.901 152,129,344 +1.02(+14.80%)
Oct 31, 2006 6.752 7.082 6.681 6.882 38,690,496 +0.14(+2.15%)
Oct 30, 2006 6.744 6.835 6.664 6.737 18,811,722 -0.01(-0.14%)
Oct 27, 2006 6.594 6.780 6.408 6.746 28,793,102 +0.04(+0.61%)
Oct 26, 2006 6.580 6.873 6.491 6.705 22,775,202 +0.13(+2.05%)
Oct 25, 2006 6.617 6.617 6.548 6.571 12,219,921 -0.04(-0.63%)
Oct 24, 2006 6.515 6.640 6.494 6.613 9,165,210 +0.09(+1.35%)
Oct 23, 2006 6.626 6.652 6.483 6.524 7,956,031 -0.09(-1.36%)
Oct 20, 2006 6.761 6.766 6.594 6.614 5,667,959 -0.10(-1.53%)
Oct 19, 2006 6.543 6.770 6.478 6.718 14,489,689 +0.17(+2.67%)
Oct 18, 2006 6.465 6.611 6.458 6.543 9,219,047 +0.09(+1.37%)
Oct 17, 2006 6.603 6.613 6.433 6.455 10,622,039 -0.17(-2.52%)
Oct 16, 2006 6.501 6.660 6.487 6.622 9,477,465 +0.11(+1.73%)
Oct 13, 2006 6.594 6.659 6.484 6.509 12,189,772 -0.03(-0.45%)
Oct 12, 2006 6.418 6.577 6.382 6.539 16,277,077 +0.08(+1.31%)
Oct 11, 2006 6.589 6.594 6.341 6.455 38,205,960 -0.22(-3.35%)
Oct 10, 2006 6.608 6.803 6.548 6.678 28,817,866 -0.08(-1.22%)
Oct 09, 2006 6.710 6.801 6.589 6.761 39,935,208 -0.22(-3.13%)
Oct 06, 2006 6.724 7.044 6.688 6.979 38,127,360 +0.24(+3.53%)
Oct 05, 2006 6.481 6.770 6.409 6.742 27,732,512 +0.28(+4.27%)
Oct 04, 2006 6.501 6.539 6.385 6.466 14,728,725 -0.01(-0.09%)
Oct 03, 2006 6.353 6.585 6.353 6.471 18,017,088 -0.03(-0.40%)
Oct 02, 2006 6.534 6.534 6.469 6.497 18,727,738 -0.04(-0.55%)
Sep 29, 2006 6.359 6.543 6.274 6.534 21,595,096 +0.16(+2.48%)
Sep 28, 2006 6.283 6.400 6.283 6.376 14,422,931 +0.08(+1.19%)
Sep 27, 2006 6.222 6.306 6.079 6.301 21,139,634 +0.17(+2.79%)
Sep 26, 2006 5.888 6.253 5.829 6.130 43,036,216 +0.15(+2.48%)
Sep 25, 2006 6.060 6.102 5.777 5.981 38,414,848 -0.14(-2.32%)
Sep 22, 2006 6.408 6.455 6.044 6.123 32,167,604 -0.29(-4.52%)
Sep 21, 2006 6.272 6.464 6.223 6.413 31,293,292 +0.23(+3.76%)
Sep 20, 2006 6.046 6.195 5.990 6.181 14,510,147 +0.16(+2.64%)
Sep 19, 2006 6.037 6.144 5.972 6.022 18,587,760 -0.03(-0.43%)
Sep 18, 2006 6.235 6.274 5.972 6.048 25,471,360 +0.01(+0.23%)
Sep 15, 2006 5.831 6.055 5.831 6.034 20,796,154 +0.20(+3.47%)
Sep 14, 2006 5.651 5.874 5.637 5.831 14,008,386 +0.13(+2.35%)
Sep 13, 2006 5.758 5.786 5.656 5.698 13,303,121 -0.07(-1.21%)
Sep 12, 2006 5.664 5.772 5.664 5.767 18,295,964 +0.02(+0.37%)
Sep 11, 2006 5.549 5.757 5.535 5.746 18,373,490 +0.20(+3.55%)
Sep 08, 2006 5.665 5.688 5.506 5.549 16,340,605 -0.03(-0.62%)
Sep 07, 2006 5.434 5.653 5.433 5.584 28,586,368 +0.12(+2.11%)
Sep 06, 2006 5.284 5.468 5.254 5.468 16,898,356 +0.19(+3.57%)
Sep 05, 2006 5.284 5.316 5.224 5.280 4,972,385 +0.03(+0.53%)
Sep 01, 2006 5.198 5.340 5.198 5.252 22,136,696 +0.06(+1.16%)
Aug 31, 2006 5.131 5.217 5.131 5.192 7,561,944 +0.06(+1.18%)
Aug 30, 2006 5.153 5.180 5.124 5.131 6,246,168 -0.01(-0.18%)
Aug 29, 2006 5.131 5.168 5.123 5.141 3,457,411 +0.03(+0.60%)
Aug 28, 2006 5.094 5.150 5.086 5.110 4,035,621 +0.00(+0.04%)
Aug 25, 2006 5.178 5.187 5.102 5.108 8,631,147 -0.06(-1.17%)
Aug 24, 2006 5.099 5.187 5.091 5.168 5,835,930 +0.10(+1.92%)
Aug 23, 2006 5.153 5.178 5.065 5.071 11,240,088 -0.06(-1.14%)
Aug 22, 2006 5.034 5.154 5.034 5.129 10,510,058 +0.09(+1.79%)
Aug 21, 2006 4.950 5.159 4.904 5.039 13,445,251 +0.08(+1.52%)
Aug 18, 2006 4.932 4.983 4.872 4.964 10,059,981 -0.00(-0.02%)
Aug 17, 2006 5.034 5.037 4.940 4.965 10,999,975 -0.08(-1.49%)
Aug 16, 2006 5.076 5.148 5.030 5.040 16,521,497 -0.02(-0.40%)
Aug 15, 2006 5.080 5.102 5.039 5.061 9,210,433 +0.02(+0.48%)
Aug 14, 2006 4.992 5.065 4.971 5.037 6,798,535 +0.05(+1.02%)
Aug 11, 2006 4.969 5.057 4.945 4.985 9,774,645 +0.01(+0.22%)
Aug 10, 2006 4.848 5.007 4.839 4.974 9,394,556 +0.07(+1.34%)
Aug 09, 2006 4.922 5.062 4.829 4.908 16,197,398 +0.03(+0.53%)
Aug 08, 2006 4.746 4.892 4.741 4.882 15,152,961 +0.14(+2.88%)
Aug 07, 2006 4.690 4.764 4.667 4.746 7,448,886 +0.10(+2.10%)
Aug 04, 2006 4.672 4.783 4.643 4.648 15,306,934 +0.01(+0.12%)
Aug 03, 2006 4.563 4.666 4.518 4.643 23,354,488 -0.00(-0.06%)
Aug 02, 2006 4.457 4.648 4.394 4.646 57,467,760 +0.47(+11.16%)
Aug 01, 2006 4.265 4.265 4.151 4.179 7,971,105 -0.08(-1.90%)
Jul 31, 2006 4.300 4.310 4.259 4.260 4,970,231 -0.04(-0.93%)
Jul 28, 2006 4.320 4.346 4.296 4.300 4,671,974 -0.02(-0.47%)
Jul 27, 2006 4.356 4.381 4.320 4.320 6,470,130 -0.01(-0.34%)
Jul 26, 2006 4.285 4.444 4.254 4.335 11,131,337 +0.06(+1.30%)
Jul 25, 2006 4.198 4.309 4.194 4.280 7,429,505 +0.10(+2.40%)
Jul 24, 2006 4.221 4.229 4.178 4.179 5,402,004 -0.03(-0.62%)
Jul 21, 2006 4.230 4.230 4.158 4.205 9,164,133 -0.03(-0.59%)
Jul 20, 2006 4.216 4.252 4.189 4.230 9,506,537 +0.03(+0.60%)
Jul 19, 2006 4.078 4.221 4.068 4.205 17,055,560 +0.13(+3.14%)
Jul 18, 2006 4.085 4.096 4.056 4.077 13,440,944 -0.01(-0.20%)
Jul 17, 2006 4.078 4.102 4.063 4.085 6,953,586 +0.00(+0.09%)
Jul 14, 2006 4.144 4.150 4.077 4.082 10,404,538 -0.07(-1.72%)
Jul 13, 2006 4.196 4.196 4.114 4.153 17,900,800 -0.08(-1.82%)
Jul 12, 2006 4.309 4.309 4.229 4.230 8,260,748 -0.07(-1.73%)
Jul 11, 2006 4.318 4.318 4.207 4.305 8,698,982 -0.01(-0.30%)
Jul 10, 2006 4.291 4.325 4.283 4.318 5,360,011 +0.03(+0.80%)
Jul 07, 2006 4.342 4.351 4.249 4.283 9,023,080 -0.06(-1.45%)
Jul 06, 2006 4.388 4.398 4.346 4.346 8,718,363 -0.07(-1.68%)
Jul 05, 2006 4.402 4.443 4.338 4.421 14,284,031 +0.03(+0.63%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.