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
Resmed Inc
(NY:
RMD
)
218.28
-0.46 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2005
7.522
7.616
7.445
7.616
1,147,888
+0.08(+1.06%)
Aug 30, 2005
7.505
7.559
7.463
7.536
1,178,758
+0.01(+0.13%)
Aug 29, 2005
7.512
7.579
7.459
7.526
1,985,177
-0.11(-1.39%)
Aug 26, 2005
7.670
7.685
7.630
7.633
926,099
-0.09(-1.20%)
Aug 25, 2005
7.775
7.809
7.664
7.725
1,346,406
-0.15(-1.87%)
Aug 24, 2005
7.843
7.940
7.769
7.873
3,628,410
-0.06(-0.77%)
Aug 23, 2005
7.528
7.964
7.528
7.934
9,294,714
+0.73(+10.21%)
Aug 22, 2005
7.109
7.233
7.109
7.199
929,423
+0.06(+0.90%)
Aug 19, 2005
7.170
7.176
7.081
7.135
487,745
-0.03(-0.41%)
Aug 18, 2005
7.038
7.232
7.012
7.164
1,454,213
+0.11(+1.60%)
Aug 17, 2005
6.990
7.092
6.987
7.052
548,535
+0.04(+0.54%)
Aug 16, 2005
6.991
7.033
6.956
7.014
544,261
+0.03(+0.50%)
Aug 15, 2005
6.922
6.994
6.857
6.979
680,564
+0.02(+0.27%)
Aug 12, 2005
6.951
6.985
6.927
6.960
707,635
-0.02(-0.24%)
Aug 11, 2005
6.991
7.005
6.961
6.977
788,371
+0.04(+0.62%)
Aug 10, 2005
6.975
7.036
6.903
6.934
891,430
+0.13(+1.89%)
Aug 09, 2005
6.775
6.836
6.676
6.805
923,249
+0.02(+0.36%)
Aug 08, 2005
6.638
6.796
6.638
6.781
2,002,749
-0.02(-0.29%)
Aug 05, 2005
6.885
6.891
6.704
6.801
1,238,123
-0.15(-2.09%)
Aug 04, 2005
7.075
7.076
6.900
6.946
1,902,540
-0.13(-1.82%)
Aug 03, 2005
7.059
7.106
6.970
7.075
539,037
+0.00(+0.04%)
Aug 02, 2005
7.064
7.073
7.006
7.072
416,032
+0.00(+0.03%)
Aug 01, 2005
7.016
7.072
6.958
7.070
596,028
+0.02(+0.22%)
Jul 29, 2005
6.996
7.099
6.991
7.054
664,417
+0.03(+0.37%)
Jul 28, 2005
6.930
7.075
6.930
7.027
865,784
+0.10(+1.44%)
Jul 27, 2005
6.921
6.964
6.883
6.927
714,758
-0.02(-0.29%)
Jul 26, 2005
6.854
6.975
6.833
6.947
465,424
+0.07(+0.99%)
Jul 25, 2005
6.859
6.921
6.782
6.879
531,913
-0.07(-1.00%)
Jul 22, 2005
6.959
7.017
6.871
6.949
437,403
+0.02(+0.30%)
Jul 21, 2005
6.999
7.021
6.895
6.927
684,838
-0.06(-0.81%)
Jul 20, 2005
6.949
7.000
6.938
6.984
796,445
+0.09(+1.24%)
Jul 19, 2005
6.870
6.903
6.837
6.899
524,314
+0.05(+0.71%)
Jul 18, 2005
6.922
6.922
6.842
6.851
531,913
-0.10(-1.41%)
Jul 15, 2005
6.856
6.957
6.778
6.949
1,037,231
-0.04(-0.59%)
Jul 14, 2005
7.006
7.012
6.917
6.990
503,418
-0.01(-0.17%)
Jul 13, 2005
7.054
7.057
6.936
7.001
963,143
-0.10(-1.39%)
Jul 12, 2005
7.059
7.121
7.032
7.100
865,784
-0.02(-0.33%)
Jul 11, 2005
7.096
7.157
7.021
7.123
1,148,838
-0.03(-0.47%)
Jul 08, 2005
6.973
7.187
6.967
7.157
1,108,944
+0.18(+2.64%)
Jul 07, 2005
6.836
7.001
6.778
6.973
2,448,702
+0.03(+0.47%)
Jul 06, 2005
6.987
6.987
6.868
6.940
1,780,960
-0.06(-0.81%)
Jul 05, 2005
6.875
7.014
6.875
6.997
1,296,539
+0.05(+0.76%)
Jul 01, 2005
6.922
6.971
6.848
6.944
1,312,686
-0.00(-0.05%)
Jun 30, 2005
6.920
7.038
6.895
6.947
1,867,396
-0.03(-0.44%)
Jun 29, 2005
6.806
7.063
6.796
6.978
3,367,677
+0.22(+3.27%)
Jun 28, 2005
6.527
6.826
6.527
6.757
2,734,130
+0.29(+4.51%)
Jun 27, 2005
6.475
6.479
6.433
6.465
1,328,834
-0.03(-0.47%)
Jun 24, 2005
6.532
6.552
6.489
6.496
708,584
-0.03(-0.48%)
Jun 23, 2005
6.483
6.577
6.483
6.527
1,348,305
+0.04(+0.68%)
Jun 22, 2005
6.409
6.485
6.405
6.483
1,913,939
+0.09(+1.35%)
Jun 21, 2005
6.320
6.404
6.260
6.397
1,205,829
+0.08(+1.23%)
Jun 20, 2005
6.380
6.426
6.317
6.319
683,888
-0.10(-1.59%)
Jun 17, 2005
6.515
6.520
6.396
6.421
1,439,491
-0.04(-0.67%)
Jun 16, 2005
6.396
6.492
6.396
6.464
1,924,387
+0.07(+1.07%)
Jun 15, 2005
6.496
6.554
6.363
6.396
2,338,994
-0.03(-0.54%)
Jun 14, 2005
6.512
6.533
6.412
6.431
1,682,176
-0.09(-1.32%)
Jun 13, 2005
6.643
6.648
6.475
6.517
2,018,896
-0.18(-2.73%)
Jun 10, 2005
6.705
6.738
6.687
6.700
416,032
-0.01(-0.08%)
Jun 09, 2005
6.736
6.738
6.675
6.705
651,119
-0.04(-0.59%)
Jun 08, 2005
6.843
6.843
6.738
6.745
757,026
-0.03(-0.47%)
Jun 07, 2005
6.670
6.895
6.670
6.777
1,091,372
+0.13(+1.98%)
Jun 06, 2005
6.548
6.661
6.528
6.645
821,616
+0.05(+0.83%)
Jun 03, 2005
6.565
6.624
6.563
6.591
1,022,983
+0.01(+0.14%)
Jun 02, 2005
6.569
6.612
6.554
6.581
597,452
-0.03(-0.40%)
Jun 01, 2005
6.577
6.613
6.573
6.607
898,553
+0.03(+0.46%)
May 31, 2005
6.601
6.627
6.577
6.577
921,825
-0.07(-1.00%)
May 27, 2005
6.654
6.675
6.637
6.643
463,524
-0.04(-0.55%)
May 26, 2005
6.695
6.695
6.648
6.680
424,106
-0.00(-0.06%)
May 25, 2005
6.772
6.772
6.649
6.684
525,264
-0.09(-1.29%)
May 24, 2005
6.765
6.838
6.751
6.772
767,475
-0.00(-0.03%)
May 23, 2005
6.694
6.784
6.677
6.774
934,173
+0.06(+0.96%)
May 20, 2005
6.780
6.791
6.677
6.710
878,607
-0.04(-0.59%)
May 19, 2005
6.691
6.772
6.686
6.750
956,494
+0.08(+1.25%)
May 18, 2005
6.559
6.677
6.558
6.666
982,140
+0.14(+2.08%)
May 17, 2005
6.565
6.565
6.501
6.531
629,747
-0.03(-0.53%)
May 16, 2005
6.485
6.565
6.467
6.565
996,388
+0.03(+0.47%)
May 13, 2005
6.598
6.598
6.512
6.535
647,794
-0.09(-1.34%)
May 12, 2005
6.654
6.655
6.589
6.623
1,401,972
-0.03(-0.52%)
May 11, 2005
6.622
6.658
6.567
6.658
2,223,588
+0.03(+0.51%)
May 10, 2005
6.596
6.633
6.546
6.624
898,553
-0.07(-1.04%)
May 09, 2005
6.664
6.800
6.664
6.694
1,029,632
+0.06(+0.84%)
May 06, 2005
6.501
6.696
6.355
6.638
3,570,944
+0.01(+0.08%)
May 05, 2005
6.618
6.694
6.573
6.633
1,593,366
+0.01(+0.22%)
May 04, 2005
6.534
6.634
6.491
6.618
1,090,897
+0.09(+1.45%)
May 03, 2005
6.515
6.543
6.457
6.523
1,448,039
-0.05(-0.71%)
May 02, 2005
6.559
6.631
6.544
6.569
1,032,957
+0.03(+0.48%)
Apr 29, 2005
6.548
6.548
6.436
6.538
741,829
-0.01(-0.18%)
Apr 28, 2005
6.480
6.561
6.480
6.549
499,618
+0.00(+0.02%)
Apr 27, 2005
6.448
6.583
6.448
6.548
577,031
+0.04(+0.55%)
Apr 26, 2005
6.480
6.534
6.422
6.513
696,236
-0.03(-0.50%)
Apr 25, 2005
6.401
6.569
6.401
6.545
1,025,358
+0.09(+1.44%)
Apr 22, 2005
6.396
6.486
6.391
6.453
646,369
-0.02(-0.36%)
Apr 21, 2005
6.440
6.493
6.399
6.476
1,499,806
+0.04(+0.56%)
Apr 20, 2005
6.393
6.506
6.380
6.440
1,043,880
+0.05(+0.74%)
Apr 19, 2005
6.275
6.411
6.267
6.393
1,404,821
+0.10(+1.57%)
Apr 18, 2005
6.227
6.307
6.215
6.294
1,255,695
-0.03(-0.43%)
Apr 15, 2005
6.338
6.373
6.287
6.321
934,173
-0.09(-1.38%)
Apr 14, 2005
6.433
6.442
6.371
6.409
1,066,676
-0.05(-0.85%)
Apr 13, 2005
6.447
6.489
6.422
6.464
1,058,603
+0.02(+0.33%)
Apr 12, 2005
6.408
6.463
6.380
6.443
988,314
+0.03(+0.54%)
Apr 11, 2005
6.280
6.444
6.280
6.408
975,016
+0.05(+0.83%)
Apr 08, 2005
6.327
6.364
6.241
6.356
1,524,502
-0.05(-0.76%)
Apr 07, 2005
6.096
6.443
6.096
6.404
2,469,598
+0.31(+5.06%)
Apr 06, 2005
6.046
6.116
6.046
6.096
635,921
+0.05(+0.82%)
Apr 05, 2005
6.054
6.064
5.993
6.046
508,167
+0.08(+1.39%)
Apr 04, 2005
5.896
5.987
5.878
5.963
537,612
+0.04(+0.60%)
Apr 01, 2005
5.959
6.001
5.914
5.927
398,935
-0.01(-0.18%)
Mar 31, 2005
5.922
5.980
5.899
5.938
699,561
-0.00(-0.02%)
Mar 30, 2005
5.896
5.944
5.876
5.939
645,895
-0.03(-0.51%)
Mar 29, 2005
6.007
6.066
5.961
5.969
556,609
-0.05(-0.75%)
Mar 28, 2005
5.996
6.082
5.996
6.015
645,420
+0.02(+0.28%)
Mar 24, 2005
5.878
6.023
5.878
5.998
779,823
+0.14(+2.41%)
Mar 23, 2005
5.869
5.914
5.844
5.857
531,913
-0.10(-1.63%)
Mar 22, 2005
5.959
6.007
5.941
5.954
551,385
-0.00(-0.05%)
Mar 21, 2005
6.027
6.028
5.925
5.957
335,295
-0.07(-1.17%)
Mar 18, 2005
5.980
6.030
5.980
6.027
694,812
+0.05(+0.83%)
Mar 17, 2005
6.038
6.043
5.970
5.978
539,037
-0.03(-0.56%)
Mar 16, 2005
6.011
6.046
5.996
6.011
891,905
-0.01(-0.23%)
Mar 15, 2005
6.027
6.043
6.001
6.025
1,001,137
+0.04(+0.67%)
Mar 14, 2005
5.895
6.027
5.883
5.985
1,603,339
+0.09(+1.52%)
Mar 11, 2005
5.885
5.926
5.863
5.896
1,824,653
+0.05(+0.88%)
Mar 10, 2005
5.948
5.975
5.802
5.844
2,064,964
-0.09(-1.58%)
Mar 09, 2005
6.052
6.052
5.906
5.938
2,062,589
-0.13(-2.08%)
Mar 08, 2005
6.138
6.138
6.040
6.064
1,100,396
-0.08(-1.37%)
Mar 07, 2005
6.106
6.175
6.055
6.148
1,532,575
-0.06(-0.97%)
Mar 04, 2005
6.212
6.245
6.193
6.208
948,420
+0.01(+0.08%)
Mar 03, 2005
6.264
6.374
6.193
6.203
1,029,157
-0.01(-0.15%)
Mar 02, 2005
6.227
6.285
6.190
6.213
835,864
+0.01(+0.12%)
Mar 01, 2005
6.206
6.238
6.203
6.205
2,432,554
-0.00(-0.02%)
Feb 28, 2005
6.206
6.236
6.198
6.206
1,062,402
-0.02(-0.39%)
Feb 25, 2005
6.169
6.243
6.169
6.230
873,858
+0.02(+0.27%)
Feb 24, 2005
6.212
6.219
6.178
6.214
576,081
-0.00(-0.03%)
Feb 23, 2005
6.212
6.277
6.206
6.216
677,239
-0.01(-0.10%)
Feb 22, 2005
6.308
6.359
6.216
6.222
777,923
-0.06(-0.92%)
Feb 18, 2005
6.285
6.340
6.273
6.280
851,061
-0.02(-0.30%)
Feb 17, 2005
6.288
6.327
6.267
6.299
685,788
-0.02(-0.25%)
Feb 16, 2005
6.319
6.359
6.294
6.315
1,413,370
-0.02(-0.35%)
Feb 15, 2005
6.301
6.394
6.288
6.337
777,448
+0.01(+0.12%)
Feb 14, 2005
6.317
6.347
6.306
6.329
845,362
-0.04(-0.63%)
Feb 11, 2005
6.285
6.389
6.285
6.369
735,655
+0.04(+0.70%)
Feb 10, 2005
6.187
6.342
6.181
6.325
1,851,249
+0.11(+1.69%)
Feb 09, 2005
6.259
6.312
6.220
6.220
1,238,123
-0.09(-1.42%)
Feb 08, 2005
6.186
6.343
6.186
6.309
3,106,945
+0.01(+0.22%)
Feb 07, 2005
6.275
6.401
6.275
6.296
4,297,576
-0.07(-1.03%)
Feb 04, 2005
5.935
6.427
5.935
6.361
10,170,947
+0.78(+14.02%)
Feb 03, 2005
5.554
5.612
5.544
5.579
1,046,254
-0.06(-1.03%)
Feb 02, 2005
5.538
5.637
5.538
5.637
1,053,378
+0.13(+2.41%)
Feb 01, 2005
5.396
5.525
5.396
5.504
1,204,879
+0.10(+1.91%)
Jan 31, 2005
5.311
5.409
5.310
5.401
838,238
+0.09(+1.66%)
Jan 28, 2005
5.351
5.360
5.264
5.312
556,134
-0.04(-0.81%)
Jan 27, 2005
5.359
5.398
5.320
5.356
651,119
-0.01(-0.16%)
Jan 26, 2005
5.325
5.378
5.292
5.364
374,239
+0.05(+0.89%)
Jan 25, 2005
5.343
5.399
5.317
5.317
536,187
-0.03(-0.65%)
Jan 24, 2005
5.322
5.380
5.316
5.351
1,014,435
-0.07(-1.26%)
Jan 21, 2005
5.322
5.468
5.322
5.420
1,812,305
+0.10(+1.84%)
Jan 20, 2005
5.217
5.339
5.210
5.322
1,221,026
+0.07(+1.36%)
Jan 19, 2005
5.223
5.260
5.223
5.250
541,412
+0.00(+0.02%)
Jan 18, 2005
5.164
5.270
5.159
5.249
956,019
-0.01(-0.20%)
Jan 14, 2005
5.229
5.263
5.212
5.260
947,945
+0.02(+0.30%)
Jan 13, 2005
5.265
5.275
5.237
5.244
1,017,759
-0.04(-0.72%)
Jan 12, 2005
5.336
5.347
5.282
5.282
477,297
-0.05(-1.01%)
Jan 11, 2005
5.348
5.359
5.331
5.336
590,329
-0.01(-0.24%)
Jan 10, 2005
5.303
5.395
5.293
5.348
656,343
+0.04(+0.81%)
Jan 07, 2005
5.322
5.327
5.290
5.305
550,435
-0.02(-0.40%)
Jan 06, 2005
5.354
5.375
5.326
5.326
717,608
-0.00(-0.02%)
Jan 05, 2005
5.318
5.359
5.304
5.327
925,624
+0.01(+0.14%)
Jan 04, 2005
5.354
5.359
5.299
5.320
1,551,572
-0.03(-0.55%)
Jan 03, 2005
5.390
5.447
5.341
5.349
1,135,540
-0.03(-0.57%)
Dec 31, 2004
5.359
5.384
5.359
5.380
345,743
+0.02(+0.39%)
Dec 30, 2004
5.348
5.379
5.332
5.359
163,848
+0.00(+0.04%)
Dec 29, 2004
5.329
5.364
5.329
5.357
212,765
-0.01(-0.16%)
Dec 28, 2004
5.286
5.368
5.286
5.365
393,236
+0.08(+1.51%)
Dec 27, 2004
5.284
5.300
5.261
5.285
304,900
+0.00(+0.02%)
Dec 23, 2004
5.280
5.322
5.264
5.284
292,552
-0.04(-0.69%)
Dec 22, 2004
5.295
5.338
5.277
5.321
255,033
+0.02(+0.30%)
Dec 21, 2004
5.290
5.306
5.252
5.305
666,316
+0.00(+0.02%)
Dec 20, 2004
5.306
5.364
5.295
5.304
353,817
-0.06(-1.04%)
Dec 17, 2004
5.311
5.381
5.311
5.360
839,188
+0.05(+0.91%)
Dec 16, 2004
5.351
5.351
5.270
5.311
390,386
-0.04(-0.71%)
Dec 15, 2004
5.316
5.367
5.315
5.349
565,158
+0.03(+0.61%)
Dec 14, 2004
5.285
5.354
5.282
5.317
634,496
+0.01(+0.20%)
Dec 13, 2004
5.248
5.333
5.248
5.306
844,887
+0.04(+0.74%)
Dec 10, 2004
5.191
5.288
5.181
5.267
657,768
+0.04(+0.74%)
Dec 09, 2004
5.185
5.239
5.148
5.228
1,437,591
-0.01(-0.16%)
Dec 08, 2004
5.080
5.243
5.080
5.237
798,345
+0.09(+1.78%)
Dec 07, 2004
5.223
5.248
5.135
5.145
1,177,808
-0.08(-1.49%)
Dec 06, 2004
5.275
5.327
5.222
5.223
1,187,307
-0.16(-2.92%)
Dec 03, 2004
5.343
5.389
5.331
5.380
1,147,413
+0.05(+0.95%)
Dec 02, 2004
5.332
5.379
5.311
5.329
622,148
+0.00(+0.00%)
Dec 01, 2004
5.231
5.335
5.222
5.329
927,999
+0.06(+1.12%)
Nov 30, 2004
5.269
5.306
5.242
5.270
823,041
-0.04(-0.71%)
Nov 29, 2004
5.217
5.343
5.211
5.308
1,268,043
+0.05(+1.04%)
Nov 26, 2004
5.222
5.271
5.216
5.253
173,346
+0.02(+0.34%)
Nov 24, 2004
5.211
5.243
5.176
5.236
936,547
+0.01(+0.26%)
Nov 23, 2004
5.143
5.264
5.143
5.222
970,742
+0.08(+1.51%)
Nov 22, 2004
5.085
5.178
5.085
5.144
2,611,600
-0.05(-0.99%)
Nov 19, 2004
5.270
5.284
5.196
5.196
871,483
-0.06(-1.20%)
Nov 18, 2004
5.245
5.268
5.230
5.259
590,804
+0.01(+0.10%)
Nov 17, 2004
5.211
5.283
5.210
5.253
2,604,951
-0.01(-0.24%)
Nov 16, 2004
5.359
5.360
5.258
5.266
1,799,957
-0.10(-1.84%)
Nov 15, 2004
5.348
5.389
5.348
5.365
586,054
-0.00(-0.08%)
Nov 12, 2004
5.327
5.369
5.318
5.369
817,817
-0.01(-0.10%)
Nov 11, 2004
5.264
5.390
5.264
5.375
1,873,095
+0.11(+2.00%)
Nov 10, 2004
5.197
5.419
5.197
5.269
3,001,037
+0.07(+1.40%)
Nov 09, 2004
5.053
5.213
5.035
5.197
3,337,282
+0.16(+3.24%)
Nov 08, 2004
5.053
5.135
5.033
5.033
1,757,214
-0.01(-0.10%)
Nov 05, 2004
4.998
5.050
4.991
5.039
1,157,386
+0.05(+1.03%)
Nov 04, 2004
4.990
4.990
4.922
4.987
2,062,114
-0.03(-0.57%)
Nov 03, 2004
5.022
5.044
4.974
5.016
1,472,735
+0.07(+1.34%)
Nov 02, 2004
4.891
4.964
4.876
4.949
1,642,758
+0.06(+1.21%)
Nov 01, 2004
4.912
4.930
4.876
4.890
950,320
-0.06(-1.17%)
Oct 29, 2004
4.953
4.960
4.897
4.948
716,183
+0.01(+0.21%)
Oct 28, 2004
5.001
5.006
4.872
4.938
2,159,949
-0.03(-0.64%)
Oct 27, 2004
4.953
4.989
4.893
4.969
1,051,954
+0.07(+1.48%)
Oct 26, 2004
4.869
4.916
4.859
4.897
1,668,878
+0.08(+1.73%)
Oct 25, 2004
4.801
4.827
4.772
4.813
1,500,281
+0.02(+0.40%)
Oct 22, 2004
4.896
4.900
4.773
4.794
1,412,420
-0.05(-1.00%)
Oct 21, 2004
4.851
4.853
4.825
4.843
1,070,476
+0.02(+0.33%)
Oct 20, 2004
4.843
4.862
4.805
4.827
1,293,689
+0.08(+1.60%)
Oct 19, 2004
4.790
4.826
4.725
4.751
864,359
+0.01(+0.29%)
Oct 18, 2004
4.717
4.787
4.712
4.738
1,123,192
+0.02(+0.33%)
Oct 15, 2004
4.790
4.794
4.688
4.722
2,016,047
-0.05(-1.06%)
Oct 14, 2004
4.817
4.833
4.753
4.772
563,733
-0.02(-0.44%)
Oct 13, 2004
4.885
4.890
4.762
4.793
1,699,748
-0.02(-0.33%)
Oct 12, 2004
4.722
4.853
4.666
4.809
3,398,547
+0.20(+4.29%)
Oct 11, 2004
4.580
4.631
4.580
4.611
1,767,662
+0.04(+0.78%)
Oct 08, 2004
4.684
4.704
4.559
4.575
2,744,579
-0.04(-0.89%)
Oct 07, 2004
4.680
4.680
4.564
4.617
2,793,496
-0.04(-0.79%)
Oct 06, 2004
4.927
4.933
4.530
4.653
10,217,489
-0.28(-5.60%)
Oct 05, 2004
5.049
5.050
4.911
4.929
2,382,212
-0.12(-2.38%)
Oct 04, 2004
5.022
5.065
5.006
5.049
1,228,625
+0.02(+0.44%)
Oct 01, 2004
5.012
5.052
5.010
5.027
478,247
+0.01(+0.29%)
Sep 30, 2004
5.033
5.055
5.002
5.012
690,537
-0.04(-0.85%)
Sep 29, 2004
4.969
5.090
4.966
5.056
979,765
+0.09(+1.76%)
Sep 28, 2004
5.053
5.057
4.941
4.968
2,161,848
-0.08(-1.67%)
Sep 27, 2004
5.072
5.080
5.043
5.052
750,378
-0.02(-0.39%)
Sep 24, 2004
5.059
5.107
5.056
5.072
343,369
+0.01(+0.17%)
Sep 23, 2004
5.132
5.152
5.025
5.064
912,801
-0.05(-0.97%)
Sep 22, 2004
5.106
5.132
5.090
5.113
1,802,332
+0.06(+1.19%)
Sep 21, 2004
5.064
5.092
5.028
5.053
1,045,780
+0.04(+0.86%)
Sep 20, 2004
5.003
5.032
4.995
5.010
1,287,515
-0.03(-0.63%)
Sep 17, 2004
5.025
5.069
5.024
5.042
966,942
-0.01(-0.10%)
Sep 16, 2004
5.050
5.072
5.032
5.047
773,174
-0.05(-0.99%)
Sep 15, 2004
5.146
5.162
5.090
5.098
741,354
-0.11(-2.12%)
Sep 14, 2004
5.164
5.209
5.152
5.208
1,297,964
+0.04(+0.86%)
Sep 13, 2004
5.117
5.186
5.092
5.164
771,274
+0.04(+0.86%)
Sep 10, 2004
5.026
5.150
5.013
5.120
641,145
+0.07(+1.44%)
Sep 09, 2004
5.122
5.138
5.035
5.047
1,296,064
-0.09(-1.76%)
Sep 08, 2004
5.106
5.191
5.105
5.138
482,521
+0.04(+0.70%)
Sep 07, 2004
5.052
5.140
5.052
5.102
577,506
+0.03(+0.56%)
Sep 03, 2004
5.101
5.127
5.073
5.073
717,133
-0.05(-1.03%)
Sep 02, 2004
5.032
5.159
5.032
5.126
859,610
+0.07(+1.35%)
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.