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
)
35.38
-0.19 (-0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2005
3.252
3.300
3.252
3.257
1,031,655
-0.02(-0.47%)
Nov 29, 2005
3.196
3.274
3.184
3.272
492,460
+0.08(+2.63%)
Nov 28, 2005
3.188
3.200
3.172
3.188
498,886
-0.02(-0.51%)
Nov 25, 2005
3.211
3.216
3.195
3.205
178,173
-0.01(-0.32%)
Nov 23, 2005
3.218
3.224
3.199
3.215
329,475
+0.00(+0.11%)
Nov 22, 2005
3.167
3.211
3.147
3.211
784,549
+0.04(+1.41%)
Nov 21, 2005
3.163
3.187
3.154
3.167
280,404
+0.02(+0.54%)
Nov 18, 2005
3.167
3.167
3.140
3.150
695,754
-0.00(-0.14%)
Nov 17, 2005
3.103
3.164
3.102
3.154
609,296
+0.05(+1.66%)
Nov 16, 2005
3.130
3.135
3.068
3.103
1,184,126
-0.03(-0.88%)
Nov 15, 2005
3.193
3.195
3.108
3.130
1,082,479
-0.06(-1.96%)
Nov 14, 2005
3.227
3.228
3.190
3.193
519,333
+0.00(+0.08%)
Nov 11, 2005
3.186
3.199
3.165
3.190
802,074
+0.01(+0.40%)
Nov 10, 2005
3.253
3.256
3.167
3.177
949,871
-0.07(-2.16%)
Nov 09, 2005
3.270
3.281
3.231
3.247
2,782,433
+0.07(+2.07%)
Nov 08, 2005
3.162
3.193
3.149
3.181
349,921
+0.02(+0.73%)
Nov 07, 2005
3.171
3.179
3.132
3.158
632,663
+0.01(+0.27%)
Nov 04, 2005
3.133
3.161
3.098
3.150
742,488
+0.04(+1.18%)
Nov 03, 2005
3.049
3.115
3.044
3.113
673,555
+0.09(+2.97%)
Nov 02, 2005
3.252
3.044
2.950
3.023
1,368,725
+0.04(+1.41%)
Nov 01, 2005
2.985
2.996
2.949
2.981
678,229
-0.00(-0.11%)
Oct 31, 2005
2.972
3.004
2.919
2.985
566,067
+0.01(+0.49%)
Oct 28, 2005
2.890
2.977
2.884
2.970
413,597
+0.07(+2.45%)
Oct 27, 2005
2.919
2.910
2.741
2.899
1,583,118
-0.02(-0.67%)
Oct 26, 2005
3.009
3.009
2.880
2.919
1,123,371
-0.09(-2.96%)
Oct 25, 2005
3.021
3.030
2.979
3.008
706,853
-0.00(-0.03%)
Oct 24, 2005
3.005
3.018
2.979
3.009
880,354
+0.00(+0.09%)
Oct 21, 2005
3.014
3.037
2.916
3.006
1,146,738
-0.03(-0.87%)
Oct 20, 2005
3.115
3.198
3.021
3.032
649,020
-0.08(-2.67%)
Oct 19, 2005
3.091
3.124
2.970
3.115
1,327,833
+0.03(+0.83%)
Oct 18, 2005
3.124
3.132
3.071
3.090
633,831
-0.03(-1.10%)
Oct 17, 2005
3.086
3.141
3.080
3.124
573,077
+0.04(+1.39%)
Oct 14, 2005
3.186
3.196
3.051
3.081
1,580,197
-0.09(-2.94%)
Oct 13, 2005
3.324
3.324
3.115
3.175
804,995
-0.16(-4.90%)
Oct 12, 2005
3.357
3.405
3.328
3.338
2,079,668
-0.02(-0.46%)
Oct 11, 2005
3.270
3.377
3.253
3.353
728,468
+0.08(+2.30%)
Oct 10, 2005
3.398
3.340
3.252
3.278
392,566
+0.05(+1.46%)
Oct 07, 2005
3.141
3.252
3.141
3.231
480,777
+0.11(+3.51%)
Oct 06, 2005
3.250
3.250
3.119
3.121
605,791
-0.13(-3.95%)
Oct 05, 2005
3.274
3.291
3.220
3.250
304,356
-0.01(-0.34%)
Oct 04, 2005
3.310
3.310
3.261
3.261
453,905
-0.06(-1.78%)
Oct 03, 2005
3.304
3.326
3.249
3.320
556,136
+0.05(+1.46%)
Sep 30, 2005
3.266
3.349
3.244
3.272
1,397,934
+0.05(+1.43%)
Sep 29, 2005
3.117
3.242
3.117
3.226
1,213,334
+0.10(+3.26%)
Sep 28, 2005
3.048
3.124
3.009
3.124
517,580
+0.08(+2.67%)
Sep 27, 2005
3.105
3.105
3.010
3.043
433,459
-0.05(-1.66%)
Sep 26, 2005
3.098
3.174
3.059
3.094
851,729
+0.09(+3.11%)
Sep 23, 2005
3.001
3.051
2.880
3.001
548,541
+0.10(+3.42%)
Sep 22, 2005
2.919
2.920
2.788
2.902
997,773
-0.07(-2.31%)
Sep 21, 2005
3.020
3.021
2.944
2.970
532,184
-0.05(-1.64%)
Sep 20, 2005
3.033
3.116
2.997
3.020
670,050
-0.01(-0.17%)
Sep 19, 2005
3.073
3.221
2.985
3.025
498,886
-0.03(-1.09%)
Sep 16, 2005
3.111
3.124
3.044
3.058
533,937
-0.04(-1.35%)
Sep 15, 2005
3.159
3.188
3.088
3.100
714,448
-0.06(-1.87%)
Sep 14, 2005
3.081
3.210
3.081
3.159
1,601,228
+0.08(+2.53%)
Sep 13, 2005
2.970
3.124
2.970
3.081
1,275,257
+0.12(+3.99%)
Sep 12, 2005
2.989
2.989
2.955
2.963
406,002
-0.02(-0.57%)
Sep 09, 2005
2.942
2.980
2.942
2.980
644,930
+0.05(+1.60%)
Sep 08, 2005
2.955
2.960
2.922
2.933
396,655
-0.01(-0.38%)
Sep 07, 2005
2.968
2.978
2.927
2.944
703,348
+0.03(+1.18%)
Sep 06, 2005
2.798
2.910
2.798
2.910
997,189
+0.09(+3.22%)
Sep 02, 2005
2.802
2.861
2.761
2.819
476,688
+0.00(+0.15%)
Sep 01, 2005
2.862
2.895
2.808
2.815
676,476
-0.04(-1.32%)
Aug 31, 2005
2.658
2.880
2.658
2.853
1,914,346
+0.16(+5.94%)
Aug 30, 2005
2.736
2.736
2.611
2.693
1,448,173
-0.04(-1.60%)
Aug 29, 2005
2.807
2.807
2.732
2.736
841,214
-0.07(-2.65%)
Aug 26, 2005
2.816
2.831
2.797
2.811
448,647
-0.01(-0.21%)
Aug 25, 2005
2.826
2.834
2.806
2.817
250,027
-0.01(-0.24%)
Aug 24, 2005
2.811
2.828
2.811
2.824
615,137
+0.01(+0.52%)
Aug 23, 2005
2.811
2.826
2.797
2.809
856,987
-0.00(-0.03%)
Aug 22, 2005
2.854
2.868
2.785
2.810
453,321
-0.03(-0.94%)
Aug 19, 2005
2.799
2.842
2.799
2.836
304,356
+0.03(+1.22%)
Aug 18, 2005
2.848
2.850
2.799
2.802
530,432
-0.05(-1.62%)
Aug 17, 2005
2.857
2.894
2.833
2.848
364,526
-0.03(-0.89%)
Aug 16, 2005
2.893
2.893
2.848
2.874
760,597
-0.02(-0.80%)
Aug 15, 2005
2.904
2.941
2.876
2.897
800,321
-0.00(-0.12%)
Aug 12, 2005
2.842
2.908
2.842
2.901
784,549
+0.06(+2.08%)
Aug 11, 2005
2.803
2.850
2.803
2.842
1,097,667
+0.04(+1.28%)
Aug 10, 2005
2.792
2.819
2.771
2.806
685,823
+0.02(+0.77%)
Aug 09, 2005
2.860
2.884
2.777
2.784
548,541
-0.03(-0.94%)
Aug 08, 2005
2.770
2.829
2.770
2.811
897,295
+0.05(+1.80%)
Aug 05, 2005
2.756
2.765
2.744
2.761
922,999
-0.04(-1.50%)
Aug 04, 2005
2.725
2.803
2.708
2.803
1,478,551
+0.09(+3.38%)
Aug 03, 2005
2.523
2.734
2.512
2.712
1,874,622
+0.13(+5.00%)
Aug 02, 2005
2.573
2.604
2.529
2.582
787,470
-0.02(-0.92%)
Aug 01, 2005
2.504
2.607
2.499
2.606
675,892
+0.10(+3.78%)
Jul 29, 2005
2.432
2.511
2.429
2.511
452,736
+0.08(+3.09%)
Jul 28, 2005
2.414
2.456
2.414
2.436
915,988
-0.00(-0.14%)
Jul 27, 2005
2.452
2.480
2.409
2.439
1,521,780
-0.07(-2.86%)
Jul 26, 2005
2.512
2.516
2.496
2.511
265,216
-0.00(-0.03%)
Jul 25, 2005
2.535
2.535
2.492
2.512
478,440
-0.02(-0.71%)
Jul 22, 2005
2.514
2.531
2.491
2.530
275,731
+0.01(+0.44%)
Jul 21, 2005
2.545
2.546
2.500
2.519
416,517
-0.01(-0.44%)
Jul 20, 2005
2.508
2.533
2.506
2.530
427,617
+0.01(+0.48%)
Jul 19, 2005
2.469
2.528
2.462
2.518
634,999
+0.06(+2.33%)
Jul 18, 2005
2.456
2.480
2.428
2.461
647,267
+0.00(+0.17%)
Jul 15, 2005
2.481
2.487
2.449
2.456
651,941
-0.05(-2.01%)
Jul 14, 2005
2.527
2.536
2.486
2.507
1,375,151
-0.04(-1.45%)
Jul 13, 2005
2.578
2.628
2.510
2.544
2,002,557
+0.04(+1.78%)
Jul 12, 2005
2.444
2.499
2.444
2.499
424,696
+0.07(+2.93%)
Jul 11, 2005
2.445
2.465
2.427
2.428
360,436
-0.00(-0.18%)
Jul 08, 2005
2.422
2.465
2.418
2.432
308,445
+0.01(+0.42%)
Jul 07, 2005
2.384
2.422
2.356
2.422
358,684
+0.04(+1.62%)
Jul 06, 2005
2.373
2.444
2.373
2.384
787,470
+0.06(+2.47%)
Jul 05, 2005
2.294
2.332
2.294
2.326
1,258,316
+0.03(+1.42%)
Jul 01, 2005
2.247
2.307
2.243
2.294
292,672
+0.04(+1.71%)
Jun 30, 2005
2.225
2.272
2.224
2.255
483,698
+0.04(+1.89%)
Jun 29, 2005
2.224
2.224
2.172
2.213
550,878
+0.00(+0.04%)
Jun 28, 2005
2.186
2.217
2.176
2.213
307,276
+0.03(+1.21%)
Jun 27, 2005
2.173
2.197
2.150
2.186
327,723
+0.01(+0.59%)
Jun 24, 2005
2.162
2.187
2.150
2.173
194,530
+0.01(+0.36%)
Jun 23, 2005
2.140
2.190
2.135
2.165
472,598
+0.03(+1.57%)
Jun 22, 2005
2.157
2.157
2.106
2.132
353,426
-0.02(-1.07%)
Jun 21, 2005
2.172
2.172
2.151
2.155
267,552
-0.02(-0.87%)
Jun 20, 2005
2.186
2.186
2.150
2.174
225,492
-0.01(-0.63%)
Jun 17, 2005
2.178
2.189
2.173
2.188
521,085
+0.01(+0.43%)
Jun 16, 2005
2.148
2.188
2.142
2.178
429,953
+0.04(+1.76%)
Jun 15, 2005
2.131
2.161
2.131
2.141
318,960
+0.02(+1.05%)
Jun 14, 2005
2.106
2.124
2.102
2.118
187,520
+0.01(+0.69%)
Jun 13, 2005
2.090
2.104
2.084
2.104
497,718
+0.02(+0.74%)
Jun 10, 2005
2.129
2.161
2.075
2.088
225,492
-0.04(-2.05%)
Jun 09, 2005
2.087
2.133
2.063
2.132
262,295
+0.04(+2.13%)
Jun 08, 2005
2.154
2.165
2.036
2.088
1,465,114
-0.06(-2.71%)
Jun 07, 2005
2.161
2.161
2.140
2.146
917,157
-0.02(-0.75%)
Jun 06, 2005
2.167
2.187
2.144
2.162
782,212
-0.01(-0.32%)
Jun 03, 2005
2.200
2.220
2.165
2.169
539,195
-0.02(-0.86%)
Jun 02, 2005
2.127
2.204
2.127
2.188
1,335,427
+0.04(+1.87%)
Jun 01, 2005
2.170
2.189
2.127
2.147
609,296
+1.06(+97.91%)
May 31, 2005
1.037
1.092
1.033
1.085
2,516,632
+0.05(+5.10%)
May 27, 2005
0.9993
1.050
0.9993
1.032
1,578,445
+0.03(+3.50%)
May 26, 2005
1.001
1.003
0.9937
0.9976
391,398
-0.00(-0.26%)
May 25, 2005
1.003
1.007
0.9926
1.000
442,805
+0.00(+0.00%)
May 24, 2005
1.004
1.004
0.9886
1.000
538,610
-0.01(-0.57%)
May 23, 2005
0.9864
1.021
0.9824
1.006
772,281
+0.02(+1.97%)
May 20, 2005
0.9909
0.9909
0.9757
0.9864
414,765
-0.00(-0.24%)
May 19, 2005
0.9798
0.9892
0.9781
0.9888
364,526
-2.92(-74.69%)
May 18, 2005
3.887
3.922
3.873
3.906
5,729,604
+0.02(+0.48%)
May 17, 2005
3.873
3.893
3.860
3.888
4,327,580
+0.02(+0.55%)
May 16, 2005
3.899
3.902
3.864
3.866
3,121,839
-0.03(-0.73%)
May 13, 2005
3.923
3.927
3.858
3.894
10,234,774
-0.07(-1.66%)
May 12, 2005
3.964
3.992
3.929
3.960
14,179,134
-0.00(-0.09%)
May 11, 2005
3.985
3.985
3.944
3.964
19,329,236
-0.02(-0.54%)
May 10, 2005
3.864
3.985
3.864
3.985
13,739,834
+0.11(+2.87%)
May 09, 2005
3.840
3.874
3.822
3.874
5,860,459
+0.01(+0.38%)
May 06, 2005
3.937
3.941
3.852
3.859
14,824,065
-0.04(-0.90%)
May 05, 2005
3.852
3.989
3.766
3.894
19,301,194
+0.11(+2.87%)
May 04, 2005
3.710
3.811
3.710
3.786
6,682,980
+0.08(+2.17%)
May 03, 2005
3.639
3.706
3.639
3.705
8,524,305
+0.07(+1.81%)
May 02, 2005
3.616
3.650
3.614
3.639
5,533,320
+0.02(+0.69%)
Apr 29, 2005
3.628
3.643
3.579
3.614
8,328,021
-0.01(-0.17%)
Apr 28, 2005
3.646
3.646
3.620
3.620
10,010,450
-0.03(-0.87%)
Apr 27, 2005
3.696
3.696
3.626
3.652
7,533,541
-0.05(-1.30%)
Apr 26, 2005
3.745
3.745
3.682
3.700
4,364,967
-0.05(-1.21%)
Apr 25, 2005
3.807
3.829
3.745
3.745
4,028,481
-0.06(-1.60%)
Apr 22, 2005
3.769
3.816
3.753
3.806
4,336,927
+0.04(+1.00%)
Apr 21, 2005
3.841
3.841
3.767
3.769
2,682,539
-0.06(-1.50%)
Apr 20, 2005
3.826
3.839
3.816
3.826
8,860,791
+0.01(+0.20%)
Apr 19, 2005
3.736
3.832
3.736
3.818
4,963,164
+0.08(+2.22%)
Apr 18, 2005
3.725
3.740
3.693
3.735
6,028,702
+0.01(+0.18%)
Apr 15, 2005
3.723
3.760
3.718
3.728
7,028,813
-0.05(-1.40%)
Apr 14, 2005
3.926
3.929
3.758
3.781
20,703,218
-0.14(-3.68%)
Apr 13, 2005
3.966
3.971
3.899
3.926
9,524,415
+0.01(+0.15%)
Apr 12, 2005
3.886
3.931
3.886
3.920
7,140,974
+0.03(+0.84%)
Apr 11, 2005
4.006
4.006
3.859
3.888
16,375,638
-0.10(-2.51%)
Apr 08, 2005
3.963
4.006
3.954
3.988
15,721,361
+0.02(+0.63%)
Apr 07, 2005
3.887
3.972
3.848
3.963
23,965,260
+0.09(+2.37%)
Apr 06, 2005
3.894
3.920
3.790
3.871
57,632,528
+0.21(+5.88%)
Apr 05, 2005
3.561
3.659
3.561
3.656
13,674,406
+0.10(+2.77%)
Apr 04, 2005
3.593
3.593
3.509
3.558
5,804,378
-0.04(-0.98%)
Apr 01, 2005
3.659
3.663
3.579
3.593
3,785,464
-0.04(-1.22%)
Mar 31, 2005
3.606
3.638
3.604
3.638
8,608,426
+0.05(+1.29%)
Mar 30, 2005
3.616
3.638
3.591
3.591
5,907,194
-0.01(-0.36%)
Mar 29, 2005
3.618
3.638
3.604
3.604
4,935,124
+0.00(+0.05%)
Mar 28, 2005
3.687
3.721
3.595
3.603
7,178,362
-0.04(-1.15%)
Mar 24, 2005
3.626
3.676
3.625
3.644
8,673,854
+0.02(+0.52%)
Mar 23, 2005
3.644
3.646
3.603
3.626
1,822,631
-0.04(-1.00%)
Mar 22, 2005
3.672
3.689
3.646
3.662
3,514,406
-0.00(-0.05%)
Mar 21, 2005
3.647
3.672
3.647
3.664
2,327,359
+0.02(+0.49%)
Mar 18, 2005
3.620
3.668
3.614
3.646
5,738,951
+0.03(+0.78%)
Mar 17, 2005
3.629
3.635
3.605
3.618
4,075,216
-0.01(-0.21%)
Mar 16, 2005
3.663
3.663
3.612
3.626
1,495,492
-0.04(-1.03%)
Mar 15, 2005
3.680
3.692
3.661
3.663
2,009,567
-0.01(-0.23%)
Mar 14, 2005
3.680
3.681
3.668
3.672
3,785,464
-0.01(-0.23%)
Mar 11, 2005
3.653
3.688
3.635
3.680
5,776,338
+0.02(+0.51%)
Mar 10, 2005
3.740
3.740
3.638
3.662
5,103,367
-0.08(-2.19%)
Mar 09, 2005
3.758
3.784
3.744
3.744
8,449,530
-0.01(-0.36%)
Mar 08, 2005
3.792
3.826
3.740
3.757
4,869,696
+0.01(+0.16%)
Mar 07, 2005
3.753
3.787
3.709
3.751
6,224,986
+0.03(+0.78%)
Mar 04, 2005
3.538
3.813
3.522
3.722
11,945,243
+0.23(+6.49%)
Mar 03, 2005
3.509
3.513
3.454
3.496
4,953,817
-0.02(-0.49%)
Mar 02, 2005
3.488
3.558
3.428
3.513
26,058,950
+0.07(+2.09%)
Mar 01, 2005
3.401
3.448
3.401
3.441
6,907,304
+0.04(+1.03%)
Feb 28, 2005
3.344
3.415
3.344
3.406
3,402,244
+0.03(+0.94%)
Feb 25, 2005
3.413
3.424
3.371
3.374
2,850,781
-0.04(-1.23%)
Feb 24, 2005
3.432
3.436
3.398
3.416
2,579,723
-0.05(-1.31%)
Feb 23, 2005
3.459
3.465
3.424
3.461
13,992,198
-0.01(-0.17%)
Feb 22, 2005
3.416
3.488
3.383
3.467
3,486,366
+0.05(+1.50%)
Feb 18, 2005
3.398
3.428
3.398
3.416
2,794,700
-0.04(-1.16%)
Feb 17, 2005
3.447
3.466
3.444
3.456
1,710,469
+0.01(+0.27%)
Feb 16, 2005
3.453
3.458
3.430
3.447
3,205,961
-0.03(-0.86%)
Feb 15, 2005
3.458
3.483
3.458
3.477
1,373,983
+0.02(+0.59%)
Feb 14, 2005
3.449
3.473
3.436
3.456
3,963,054
-0.00(-0.02%)
Feb 11, 2005
3.406
3.475
3.406
3.457
5,140,754
+0.04(+1.28%)
Feb 10, 2005
3.406
3.441
3.406
3.413
3,598,527
-0.00(-0.05%)
Feb 09, 2005
3.424
3.424
3.383
3.415
7,337,258
-0.01(-0.40%)
Feb 08, 2005
3.302
3.429
3.280
3.429
6,131,517
+0.14(+4.16%)
Feb 07, 2005
3.285
3.296
3.261
3.292
5,159,447
+0.00(+0.10%)
Feb 04, 2005
3.216
3.315
3.203
3.288
4,523,863
+0.07(+2.26%)
Feb 03, 2005
3.178
3.220
3.167
3.216
7,094,240
+0.03(+1.05%)
Feb 02, 2005
3.169
3.195
3.152
3.182
26,171,112
+0.01(+0.46%)
Feb 01, 2005
3.130
3.169
3.111
3.168
8,505,611
+0.04(+1.18%)
Jan 31, 2005
3.073
3.140
3.066
3.131
15,562,465
+0.06(+2.04%)
Jan 28, 2005
3.025
3.086
3.025
3.068
2,514,296
+0.04(+1.44%)
Jan 27, 2005
3.046
3.047
3.018
3.025
1,860,018
-0.01(-0.23%)
Jan 26, 2005
3.037
3.047
3.030
3.032
2,065,648
-0.00(-0.11%)
Jan 25, 2005
3.050
3.050
3.020
3.035
2,869,475
-0.03(-0.84%)
Jan 24, 2005
3.073
3.075
3.051
3.061
1,560,919
-0.01(-0.33%)
Jan 21, 2005
3.013
3.075
3.013
3.071
1,869,365
+0.06(+2.02%)
Jan 20, 2005
2.973
3.024
2.961
3.010
2,635,804
+0.03(+0.95%)
Jan 19, 2005
2.933
2.991
2.930
2.982
4,963,164
+0.06(+1.96%)
Jan 18, 2005
2.914
2.936
2.903
2.925
3,103,146
+0.02(+0.65%)
Jan 14, 2005
2.910
2.921
2.890
2.906
2,037,608
-0.00(-0.09%)
Jan 13, 2005
2.931
2.949
2.902
2.908
1,757,203
-0.02(-0.59%)
Jan 12, 2005
2.936
2.965
2.925
2.925
1,308,555
-0.00(-0.12%)
Jan 11, 2005
2.931
2.936
2.909
2.929
1,617,000
+0.00(+0.09%)
Jan 10, 2005
2.864
2.928
2.864
2.926
4,383,661
+0.08(+2.67%)
Jan 07, 2005
2.859
2.860
2.844
2.850
3,542,447
-0.00(-0.15%)
Jan 06, 2005
2.880
2.880
2.842
2.854
2,701,232
-0.03(-1.04%)
Jan 05, 2005
2.905
2.909
2.837
2.884
5,682,870
-0.02(-0.71%)
Jan 04, 2005
2.910
2.916
2.894
2.905
3,019,024
-0.01(-0.26%)
Jan 03, 2005
2.910
2.961
2.910
2.913
2,065,648
+0.00(+0.12%)
Dec 31, 2004
2.910
2.931
2.905
2.909
1,383,330
-0.01(-0.26%)
Dec 30, 2004
2.906
2.936
2.902
2.917
2,364,746
+0.02(+0.68%)
Dec 29, 2004
2.859
2.908
2.859
2.897
3,579,834
+0.07(+2.51%)
Dec 28, 2004
2.830
2.837
2.812
2.826
953,376
-0.00(-0.03%)
Dec 27, 2004
2.834
2.864
2.818
2.827
691,665
-0.00(-0.03%)
Dec 23, 2004
2.760
2.828
2.758
2.828
1,831,977
+0.07(+2.64%)
Dec 22, 2004
2.765
2.765
2.745
2.755
1,046,844
-0.01(-0.34%)
Dec 21, 2004
2.795
2.795
2.755
2.765
2,028,261
-0.02(-0.89%)
Dec 20, 2004
2.773
2.789
2.764
2.789
2,018,914
+0.02(+0.80%)
Dec 17, 2004
2.762
2.797
2.760
2.767
2,514,296
-0.00(-0.15%)
Dec 16, 2004
2.785
2.785
2.741
2.771
4,757,534
-0.01(-0.37%)
Dec 15, 2004
2.812
2.824
2.773
2.782
3,981,747
-0.01(-0.34%)
Dec 14, 2004
2.782
2.839
2.780
2.791
2,822,741
+0.01(+0.43%)
Dec 13, 2004
2.741
2.789
2.739
2.779
6,262,373
+0.04(+1.44%)
Dec 10, 2004
2.769
2.769
2.740
2.740
3,355,510
-0.04(-1.51%)
Dec 09, 2004
2.790
2.791
2.765
2.782
1,794,590
-0.01(-0.31%)
Dec 08, 2004
2.765
2.802
2.760
2.790
1,495,492
-0.03(-0.91%)
Dec 07, 2004
2.846
2.846
2.811
2.816
1,888,058
-0.05(-1.79%)
Dec 06, 2004
2.810
2.891
2.790
2.867
6,084,783
+0.06(+2.13%)
Dec 03, 2004
2.824
2.828
2.771
2.807
18,235,656
+0.01(+0.49%)
Dec 02, 2004
2.944
2.948
2.786
2.794
19,404,010
+0.08(+3.03%)
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.