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
Gildan Activewear
(NY:
GIL
)
32.44
-0.78 (-2.35%)
Streaming Delayed Price
Updated: 11:19 AM EDT, May 9, 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 30, 2007
5.045
5.079
5.009
5.038
850,932
-0.02(-0.34%)
Mar 29, 2007
5.179
5.192
5.034
5.055
1,015,044
-0.08(-1.60%)
Mar 28, 2007
5.021
5.204
4.989
5.138
2,202,377
+0.17(+3.45%)
Mar 27, 2007
4.820
5.001
4.807
4.966
1,777,787
+0.14(+2.91%)
Mar 26, 2007
4.870
4.876
4.800
4.826
660,538
-0.06(-1.19%)
Mar 23, 2007
4.897
4.912
4.867
4.884
439,774
-0.02(-0.45%)
Mar 22, 2007
4.883
4.964
4.882
4.906
892,982
+0.02(+0.35%)
Mar 21, 2007
4.857
4.899
4.823
4.889
568,845
+0.03(+0.67%)
Mar 20, 2007
4.743
4.889
4.723
4.857
827,570
+0.11(+2.23%)
Mar 19, 2007
4.730
4.791
4.706
4.751
669,882
+0.02(+0.43%)
Mar 16, 2007
4.751
4.769
4.716
4.730
462,551
-0.02(-0.45%)
Mar 15, 2007
4.734
4.809
4.716
4.751
465,472
+0.02(+0.36%)
Mar 14, 2007
4.796
4.796
4.697
4.734
1,262,673
+0.02(+0.36%)
Mar 13, 2007
4.742
4.795
4.704
4.717
884,805
-0.02(-0.52%)
Mar 12, 2007
4.661
4.752
4.613
4.742
1,203,686
+0.07(+1.45%)
Mar 09, 2007
4.555
4.789
4.551
4.674
2,174,928
+0.13(+2.84%)
Mar 08, 2007
4.436
4.545
4.436
4.545
1,453,651
+0.11(+2.51%)
Mar 07, 2007
4.364
4.459
4.364
4.434
1,482,268
+0.06(+1.37%)
Mar 06, 2007
4.446
4.448
4.287
4.374
707,844
+0.06(+1.29%)
Mar 05, 2007
4.332
4.370
4.270
4.318
1,214,198
-0.03(-0.77%)
Mar 02, 2007
4.473
4.500
4.320
4.352
2,083,235
-0.12(-2.75%)
Mar 01, 2007
4.410
4.519
4.281
4.475
2,917,990
+0.05(+1.04%)
Feb 28, 2007
4.473
4.473
4.388
4.429
746,390
-0.02(-0.42%)
Feb 27, 2007
4.568
4.568
4.447
4.448
1,252,160
-0.14(-2.99%)
Feb 26, 2007
4.591
4.609
4.563
4.585
399,476
-0.00(-0.09%)
Feb 23, 2007
4.550
4.595
4.544
4.589
311,288
+0.02(+0.54%)
Feb 22, 2007
4.567
4.581
4.546
4.564
352,170
-0.00(-0.07%)
Feb 21, 2007
4.567
4.623
4.544
4.567
849,763
-0.01(-0.30%)
Feb 20, 2007
4.546
4.602
4.546
4.581
790,192
-0.03(-0.59%)
Feb 16, 2007
4.533
4.616
4.529
4.608
828,738
+0.07(+1.47%)
Feb 15, 2007
4.555
4.555
4.528
4.542
857,356
+0.00(+0.00%)
Feb 14, 2007
4.482
4.551
4.456
4.542
1,095,231
+0.08(+1.82%)
Feb 13, 2007
4.409
4.484
4.392
4.460
969,519
-0.00(-0.08%)
Feb 12, 2007
4.444
4.495
4.432
4.464
707,844
+0.02(+0.44%)
Feb 09, 2007
4.546
4.565
4.406
4.444
1,440,218
-0.10(-2.24%)
Feb 08, 2007
4.524
4.563
4.448
4.546
1,041,325
+0.03(+0.68%)
Feb 07, 2007
4.475
4.535
4.448
4.515
1,482,268
+0.04(+0.96%)
Feb 06, 2007
4.366
4.483
4.334
4.472
1,435,546
+0.13(+3.08%)
Feb 05, 2007
4.434
4.437
4.300
4.339
1,035,485
-0.10(-2.14%)
Feb 02, 2007
4.394
4.452
4.390
4.434
1,068,775
-0.01(-0.13%)
Feb 01, 2007
4.212
4.499
4.212
4.440
3,665,957
+0.17(+4.05%)
Jan 31, 2007
4.180
4.267
4.141
4.267
1,707,704
+0.03(+0.63%)
Jan 30, 2007
4.305
4.305
4.221
4.240
1,722,889
-0.05(-1.12%)
Jan 29, 2007
4.340
4.341
4.257
4.288
1,662,149
-0.07(-1.65%)
Jan 26, 2007
4.389
4.409
4.321
4.360
1,474,676
-0.01(-0.18%)
Jan 25, 2007
4.345
4.434
4.345
4.368
1,197,261
-0.08(-1.85%)
Jan 24, 2007
4.489
4.489
4.412
4.450
994,019
-0.03(-0.63%)
Jan 23, 2007
4.405
4.479
4.393
4.478
943,208
+0.08(+1.83%)
Jan 22, 2007
4.474
4.483
4.376
4.398
1,187,917
-0.07(-1.59%)
Jan 19, 2007
4.431
4.506
4.406
4.469
1,306,475
+0.04(+0.85%)
Jan 18, 2007
4.437
4.517
4.409
4.431
758,655
-0.01(-0.12%)
Jan 17, 2007
4.495
4.497
4.383
4.436
1,408,680
-0.07(-1.50%)
Jan 16, 2007
4.456
4.506
4.454
4.504
1,703,616
+0.05(+1.06%)
Jan 12, 2007
4.364
4.472
4.364
4.457
1,184,413
+0.11(+2.42%)
Jan 11, 2007
4.224
4.378
4.221
4.352
1,429,705
+0.13(+3.02%)
Jan 10, 2007
4.162
4.233
4.129
4.224
1,309,395
+0.07(+1.59%)
Jan 09, 2007
4.088
4.220
4.061
4.158
1,804,069
+0.06(+1.42%)
Jan 08, 2007
4.122
4.125
4.025
4.100
1,108,489
+0.02(+0.59%)
Jan 05, 2007
4.022
4.100
3.992
4.076
1,120,169
+0.05(+1.36%)
Jan 04, 2007
3.990
4.035
3.957
4.021
1,078,703
+0.00(+0.06%)
Jan 03, 2007
4.009
4.100
3.966
4.019
2,408,540
+0.03(+0.66%)
Dec 29, 2006
4.003
4.017
3.977
3.992
464,888
-0.03(-0.74%)
Dec 28, 2006
4.019
4.043
4.019
4.022
537,891
-0.01(-0.34%)
Dec 27, 2006
4.019
4.043
3.993
4.036
589,286
+0.03(+0.68%)
Dec 26, 2006
4.014
4.045
3.989
4.008
360,346
-0.02(-0.51%)
Dec 22, 2006
4.080
4.080
4.026
4.029
388,964
-0.04(-1.01%)
Dec 21, 2006
4.114
4.133
4.056
4.070
580,526
-0.04(-1.04%)
Dec 20, 2006
4.015
4.124
4.015
4.113
613,815
+0.04(+1.05%)
Dec 19, 2006
4.097
4.103
4.051
4.070
1,075,783
-0.07(-1.68%)
Dec 18, 2006
4.147
4.184
4.115
4.139
985,842
-0.03(-0.66%)
Dec 15, 2006
4.238
4.281
4.153
4.167
883,053
-0.09(-2.17%)
Dec 14, 2006
4.251
4.290
4.228
4.259
761,575
+0.03(+0.67%)
Dec 13, 2006
4.247
4.312
4.226
4.231
526,795
-0.03(-0.62%)
Dec 12, 2006
4.281
4.287
4.238
4.257
1,023,804
-0.02(-0.56%)
Dec 11, 2006
4.346
4.346
4.250
4.281
902,326
-0.07(-1.61%)
Dec 08, 2006
4.454
4.454
4.319
4.352
961,897
-0.04(-0.82%)
Dec 07, 2006
4.400
4.446
4.029
4.388
4,720,716
-0.19(-4.12%)
Dec 06, 2006
4.618
4.618
4.560
4.576
613,815
-0.07(-1.51%)
Dec 05, 2006
4.631
4.673
4.622
4.646
472,480
+0.01(+0.20%)
Dec 04, 2006
4.628
4.637
4.570
4.637
1,320,492
-0.00(-0.06%)
Dec 01, 2006
4.602
4.721
4.562
4.639
1,139,442
-0.08(-1.74%)
Nov 30, 2006
4.684
4.728
4.642
4.721
548,988
+0.05(+0.97%)
Nov 29, 2006
4.614
4.679
4.607
4.676
577,605
+0.04(+0.89%)
Nov 28, 2006
4.580
4.642
4.556
4.635
428,678
+0.04(+0.93%)
Nov 27, 2006
4.644
4.646
4.571
4.592
1,076,951
-0.11(-2.40%)
Nov 24, 2006
4.709
4.743
4.699
4.705
172,872
-0.02(-0.52%)
Nov 22, 2006
4.656
4.776
4.648
4.730
1,110,825
+0.09(+1.84%)
Nov 21, 2006
4.625
4.660
4.607
4.644
1,029,645
+0.02(+0.44%)
Nov 20, 2006
4.644
4.644
4.617
4.624
1,079,871
-0.01(-0.30%)
Nov 17, 2006
4.624
4.692
4.599
4.638
849,179
+0.01(+0.31%)
Nov 16, 2006
4.623
4.648
4.600
4.623
828,154
+0.03(+0.58%)
Nov 15, 2006
4.499
4.647
4.486
4.597
1,290,122
+0.11(+2.54%)
Nov 14, 2006
4.418
4.489
4.389
4.483
881,885
+0.09(+1.95%)
Nov 13, 2006
4.362
4.408
4.357
4.397
473,648
+0.01(+0.31%)
Nov 10, 2006
4.348
4.392
4.348
4.383
242,372
+0.02(+0.39%)
Nov 09, 2006
4.376
4.412
4.316
4.366
419,917
-0.01(-0.23%)
Nov 08, 2006
4.306
4.397
4.297
4.376
537,307
+0.05(+1.23%)
Nov 07, 2006
4.266
4.328
4.257
4.323
698,500
+0.06(+1.49%)
Nov 06, 2006
4.269
4.287
4.230
4.260
345,161
-0.02(-0.58%)
Nov 03, 2006
4.251
4.285
4.186
4.285
838,083
+0.05(+1.19%)
Nov 02, 2006
4.296
4.306
4.208
4.234
954,889
-0.09(-2.10%)
Nov 01, 2006
4.384
4.398
4.295
4.325
456,127
-0.04(-1.00%)
Oct 31, 2006
4.371
4.402
4.348
4.369
970,658
-0.02(-0.45%)
Oct 30, 2006
4.360
4.423
4.347
4.388
543,148
+0.01(+0.16%)
Oct 27, 2006
4.386
4.430
4.372
4.382
1,236,391
-0.02(-0.39%)
Oct 26, 2006
4.404
4.442
4.376
4.399
606,223
+0.02(+0.37%)
Oct 25, 2006
4.426
4.438
4.352
4.382
478,904
-0.05(-1.08%)
Oct 24, 2006
4.394
4.431
4.388
4.430
770,335
+0.04(+0.82%)
Oct 23, 2006
4.353
4.416
4.337
4.394
687,987
+0.04(+0.96%)
Oct 20, 2006
4.357
4.370
4.340
4.353
175,209
-0.01(-0.31%)
Oct 19, 2006
4.343
4.411
4.343
4.366
409,405
+0.01(+0.20%)
Oct 18, 2006
4.401
4.411
4.323
4.358
545,484
-0.04(-0.97%)
Oct 17, 2006
4.466
4.466
4.387
4.400
394,804
-0.07(-1.53%)
Oct 16, 2006
4.504
4.504
4.417
4.469
777,928
-0.03(-0.57%)
Oct 13, 2006
4.456
4.512
4.454
4.495
1,323,412
+0.06(+1.43%)
Oct 12, 2006
4.435
4.473
4.406
4.431
1,103,233
+0.01(+0.19%)
Oct 11, 2006
4.354
4.507
4.354
4.423
1,652,805
+0.06(+1.43%)
Oct 10, 2006
4.222
4.366
4.218
4.360
775,592
+0.06(+1.47%)
Oct 09, 2006
4.234
4.319
4.226
4.297
587,534
+0.05(+1.27%)
Oct 06, 2006
4.185
4.243
4.173
4.243
602,135
+0.06(+1.41%)
Oct 05, 2006
4.180
4.223
4.152
4.184
1,461,243
-0.01(-0.16%)
Oct 04, 2006
4.150
4.198
4.133
4.191
956,057
+0.04(+0.99%)
Oct 03, 2006
4.169
4.169
4.088
4.150
565,341
-0.02(-0.53%)
Oct 02, 2006
4.149
4.175
4.115
4.172
925,103
+0.02(+0.56%)
Sep 29, 2006
4.200
4.207
4.149
4.149
741,134
-0.09(-2.10%)
Sep 28, 2006
4.270
4.283
4.233
4.238
640,097
-0.02(-0.40%)
Sep 27, 2006
4.088
4.274
4.087
4.255
2,742,021
-0.03(-0.62%)
Sep 26, 2006
4.318
4.388
4.201
4.281
1,270,265
+0.01(+0.22%)
Sep 25, 2006
4.233
4.286
4.203
4.272
548,988
+0.03(+0.75%)
Sep 22, 2006
4.323
4.323
4.221
4.240
398,308
-0.10(-2.23%)
Sep 21, 2006
4.302
4.446
4.296
4.337
1,210,694
+0.03(+0.80%)
Sep 20, 2006
4.123
4.303
4.111
4.303
918,095
+0.18(+4.47%)
Sep 19, 2006
4.144
4.160
4.046
4.119
519,786
-0.03(-0.62%)
Sep 18, 2006
4.141
4.170
4.056
4.144
513,946
+0.01(+0.17%)
Sep 15, 2006
4.213
4.218
4.133
4.138
668,714
-0.05(-1.29%)
Sep 14, 2006
4.269
4.277
4.149
4.192
464,304
-0.10(-2.31%)
Sep 13, 2006
4.328
4.350
4.280
4.291
548,988
-0.03(-0.79%)
Sep 12, 2006
4.183
4.334
4.183
4.325
1,704,200
+0.10(+2.45%)
Sep 11, 2006
4.234
4.234
4.138
4.222
607,975
-0.03(-0.70%)
Sep 08, 2006
4.339
4.339
4.233
4.251
711,932
-0.08(-1.95%)
Sep 07, 2006
4.344
4.352
4.268
4.336
545,484
-0.01(-0.18%)
Sep 06, 2006
4.311
4.355
4.263
4.344
695,579
-0.00(-0.04%)
Sep 05, 2006
4.406
4.406
4.289
4.346
698,500
-0.06(-1.36%)
Sep 01, 2006
4.315
4.433
4.290
4.406
1,168,644
+0.13(+3.00%)
Aug 31, 2006
4.204
4.324
4.204
4.277
949,049
+0.07(+1.73%)
Aug 30, 2006
4.229
4.233
4.149
4.204
345,161
+0.00(+0.08%)
Aug 29, 2006
4.150
4.221
4.128
4.201
853,268
+0.05(+1.26%)
Aug 28, 2006
4.099
4.156
4.065
4.149
352,754
+0.05(+1.21%)
Aug 25, 2006
4.075
4.123
4.073
4.099
211,418
+0.01(+0.27%)
Aug 24, 2006
4.169
4.175
4.077
4.088
515,698
-0.09(-2.15%)
Aug 23, 2006
4.229
4.281
4.084
4.178
867,868
-0.01(-0.18%)
Aug 22, 2006
4.131
4.198
4.126
4.186
546,652
+0.04(+1.05%)
Aug 21, 2006
4.140
4.172
4.119
4.142
387,796
-0.01(-0.35%)
Aug 18, 2006
4.168
4.198
4.118
4.156
579,942
-0.03(-0.80%)
Aug 17, 2006
4.170
4.193
4.128
4.190
574,101
+0.02(+0.47%)
Aug 16, 2006
4.134
4.199
4.115
4.170
639,513
+0.06(+1.39%)
Aug 15, 2006
3.982
4.113
3.979
4.113
1,043,661
+0.14(+3.51%)
Aug 14, 2006
3.949
3.984
3.921
3.973
550,156
+0.02(+0.61%)
Aug 11, 2006
4.007
4.019
3.936
3.949
356,258
-0.06(-1.58%)
Aug 10, 2006
3.941
4.032
3.913
4.013
1,112,577
-0.00(-0.02%)
Aug 09, 2006
4.048
4.050
4.003
4.013
555,412
-0.03(-0.78%)
Aug 08, 2006
4.127
4.132
4.037
4.045
1,225,295
-0.11(-2.58%)
Aug 07, 2006
4.084
4.172
4.024
4.152
1,230,551
+0.06(+1.38%)
Aug 04, 2006
4.076
4.225
4.063
4.096
3,184,716
+0.04(+1.10%)
Aug 03, 2006
3.811
4.051
3.799
4.051
5,211,885
+0.35(+9.54%)
Aug 02, 2006
3.628
3.698
3.596
3.698
1,622,435
+0.07(+2.01%)
Aug 01, 2006
3.639
3.639
3.572
3.626
879,549
-0.03(-0.77%)
Jul 31, 2006
3.687
3.713
3.641
3.654
1,134,186
-0.06(-1.59%)
Jul 28, 2006
3.710
3.728
3.644
3.713
1,465,915
+0.02(+0.46%)
Jul 27, 2006
3.711
3.768
3.673
3.696
1,287,786
-0.01(-0.35%)
Jul 26, 2006
3.737
3.737
3.640
3.709
1,021,468
-0.01(-0.25%)
Jul 25, 2006
3.602
3.736
3.602
3.718
1,307,643
+0.11(+2.91%)
Jul 24, 2006
3.519
3.617
3.484
3.613
1,377,727
+0.13(+3.74%)
Jul 21, 2006
3.537
3.540
3.427
3.483
698,500
-0.06(-1.74%)
Jul 20, 2006
3.634
3.679
3.541
3.544
679,811
-0.08(-2.24%)
Jul 19, 2006
3.449
3.680
3.449
3.626
1,842,615
+0.18(+5.37%)
Jul 18, 2006
3.490
3.527
3.395
3.441
2,288,230
-0.03(-0.94%)
Jul 17, 2006
3.436
3.509
3.400
3.473
1,006,868
+0.07(+1.91%)
Jul 14, 2006
3.436
3.450
3.341
3.408
1,377,727
-0.02(-0.62%)
Jul 13, 2006
3.426
3.505
3.417
3.430
1,705,368
+0.00(+0.00%)
Jul 12, 2006
3.553
3.570
3.404
3.430
2,277,133
-0.14(-4.05%)
Jul 11, 2006
3.609
3.639
3.555
3.574
1,052,422
-0.08(-2.27%)
Jul 10, 2006
3.683
3.732
3.626
3.657
677,475
-0.02(-0.67%)
Jul 07, 2006
3.801
3.801
3.642
3.682
2,758,958
-0.12(-3.26%)
Jul 06, 2006
3.926
3.926
3.805
3.806
1,147,035
-0.13(-3.26%)
Jul 05, 2006
3.982
3.983
3.898
3.935
811,801
-0.06(-1.39%)
Jul 03, 2006
4.049
4.060
3.981
3.990
276,830
-0.03(-0.83%)
Jun 30, 2006
4.049
4.070
3.982
4.024
962,481
+0.01(+0.13%)
Jun 29, 2006
3.767
4.027
3.767
4.019
1,676,166
+0.27(+7.12%)
Jun 28, 2006
3.706
3.759
3.686
3.752
1,045,998
+0.06(+1.69%)
Jun 27, 2006
3.656
3.736
3.656
3.689
1,005,115
+0.03(+0.91%)
Jun 26, 2006
3.620
3.702
3.620
3.656
600,383
+0.04(+0.99%)
Jun 23, 2006
3.621
3.651
3.600
3.620
787,272
-0.04(-1.01%)
Jun 22, 2006
3.599
3.659
3.585
3.656
859,692
+0.05(+1.35%)
Jun 21, 2006
3.561
3.652
3.520
3.608
1,437,882
+0.08(+2.31%)
Jun 20, 2006
3.549
3.674
3.466
3.526
5,503,900
+0.22(+6.71%)
Jun 19, 2006
3.421
3.447
3.274
3.305
784,352
-0.12(-3.55%)
Jun 16, 2006
3.441
3.474
3.412
3.426
343,409
-0.02(-0.67%)
Jun 15, 2006
3.334
3.498
3.334
3.449
884,221
+0.11(+3.33%)
Jun 14, 2006
3.377
3.412
3.309
3.338
1,301,219
-0.05(-1.39%)
Jun 13, 2006
3.484
3.484
3.359
3.385
1,957,669
-0.11(-3.11%)
Jun 12, 2006
3.557
3.630
3.485
3.494
2,786,408
+0.04(+1.01%)
Jun 09, 2006
3.393
3.468
3.376
3.459
1,586,226
+0.05(+1.58%)
Jun 08, 2006
3.446
3.446
3.339
3.405
1,887,585
-0.06(-1.80%)
Jun 07, 2006
3.523
3.523
3.432
3.467
1,240,480
-0.05(-1.41%)
Jun 06, 2006
3.564
3.564
3.490
3.517
1,507,381
-0.05(-1.32%)
Jun 05, 2006
3.561
3.585
3.557
3.564
1,760,267
-0.02(-0.53%)
Jun 02, 2006
3.586
3.625
3.548
3.583
774,424
-0.00(-0.12%)
Jun 01, 2006
3.571
3.597
3.548
3.587
479,488
-0.01(-0.14%)
May 31, 2006
3.626
3.686
3.546
3.592
615,567
-0.04(-1.15%)
May 30, 2006
3.695
3.720
3.621
3.634
836,331
-0.01(-0.21%)
May 26, 2006
3.647
3.698
3.622
3.642
820,562
-0.01(-0.14%)
May 25, 2006
3.601
3.662
3.590
3.647
390,716
+0.06(+1.69%)
May 24, 2006
3.601
3.615
3.547
3.586
789,608
-0.02(-0.64%)
May 23, 2006
3.591
3.652
3.591
3.609
663,458
+0.07(+2.11%)
May 22, 2006
3.614
3.614
3.427
3.535
996,939
-0.10(-2.64%)
May 19, 2006
3.661
3.676
3.579
3.631
505,186
-0.02(-0.56%)
May 18, 2006
3.686
3.733
3.587
3.651
902,326
+0.01(+0.28%)
May 17, 2006
3.639
3.663
3.602
3.641
793,697
-0.06(-1.60%)
May 16, 2006
3.746
3.795
3.680
3.700
1,004,531
-0.06(-1.53%)
May 15, 2006
3.497
3.780
3.497
3.758
2,409,124
+0.07(+1.83%)
May 12, 2006
3.825
3.825
3.660
3.690
2,380,507
-0.13(-3.32%)
May 11, 2006
3.775
3.841
3.619
3.817
4,199,761
+0.00(+0.07%)
May 10, 2006
3.786
3.837
3.786
3.814
411,741
+0.02(+0.52%)
May 09, 2006
3.835
3.870
3.758
3.794
1,151,123
-0.06(-1.47%)
May 08, 2006
3.978
4.002
3.806
3.851
1,957,669
-0.13(-3.35%)
May 05, 2006
4.091
4.112
3.911
3.984
1,530,159
-0.10(-2.43%)
May 04, 2006
4.195
4.195
4.084
4.084
3,137,994
-0.05(-1.28%)
May 03, 2006
4.140
4.150
4.124
4.137
492,337
+0.02(+0.44%)
May 02, 2006
4.075
4.121
4.075
4.119
711,932
+0.06(+1.50%)
May 01, 2006
4.148
4.148
4.054
4.058
1,448,394
-0.03(-0.65%)
Apr 28, 2006
3.930
4.091
3.928
4.085
1,301,803
+0.13(+3.27%)
Apr 27, 2006
3.971
4.018
3.945
3.955
704,924
-0.01(-0.28%)
Apr 26, 2006
3.967
3.990
3.954
3.966
1,292,458
-0.00(-0.02%)
Apr 25, 2006
4.002
4.013
3.964
3.967
783,768
-0.03(-0.77%)
Apr 24, 2006
3.961
4.028
3.942
3.998
902,326
+0.02(+0.39%)
Apr 21, 2006
4.001
4.002
3.918
3.983
963,065
-0.02(-0.41%)
Apr 20, 2006
4.065
4.067
3.979
3.999
405,900
-0.08(-1.89%)
Apr 19, 2006
4.059
4.091
4.049
4.076
843,339
+0.02(+0.42%)
Apr 18, 2006
4.024
4.067
4.003
4.059
1,308,811
+0.04(+1.04%)
Apr 17, 2006
4.011
4.029
3.998
4.017
401,228
+0.02(+0.58%)
Apr 13, 2006
4.113
4.113
3.978
3.994
911,671
-0.12(-2.89%)
Apr 12, 2006
4.007
4.131
4.007
4.113
861,444
+0.04(+1.03%)
Apr 11, 2006
4.138
4.152
4.055
4.071
1,177,404
-0.05(-1.31%)
Apr 10, 2006
4.135
4.199
4.125
4.125
1,285,450
-0.00(-0.04%)
Apr 07, 2006
4.234
4.295
4.120
4.127
1,635,284
-0.10(-2.35%)
Apr 06, 2006
4.046
4.277
4.046
4.226
2,412,628
+0.26(+6.61%)
Apr 05, 2006
3.832
3.966
3.822
3.964
2,284,142
+0.14(+3.56%)
Apr 04, 2006
3.859
3.900
3.772
3.828
3,060,902
-0.08(-1.93%)
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.