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
F.N.B. Corp
(NY:
FNB
)
14.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
9.422
9.482
9.218
9.235
499,140
-0.21(-2.21%)
Apr 27, 2007
9.482
9.521
9.356
9.444
295,268
-0.10(-1.04%)
Apr 26, 2007
9.543
9.576
9.422
9.543
293,996
-0.04(-0.40%)
Apr 25, 2007
9.543
9.620
9.471
9.582
284,002
+0.08(+0.81%)
Apr 24, 2007
9.499
9.549
9.411
9.504
316,346
+0.01(+0.06%)
Apr 23, 2007
9.714
9.714
9.471
9.499
301,628
-0.21(-2.21%)
Apr 20, 2007
9.851
9.857
9.582
9.714
514,766
+0.21(+2.26%)
Apr 19, 2007
9.482
9.565
9.400
9.499
282,912
-0.09(-0.98%)
Apr 18, 2007
9.554
9.697
9.554
9.593
398,294
-0.02(-0.23%)
Apr 17, 2007
9.609
9.653
9.554
9.615
389,754
-0.04(-0.40%)
Apr 16, 2007
9.493
9.653
9.488
9.653
328,156
+0.19(+2.04%)
Apr 13, 2007
9.328
9.460
9.284
9.460
264,924
+0.11(+1.18%)
Apr 12, 2007
9.290
9.356
9.213
9.350
286,365
+0.03(+0.30%)
Apr 11, 2007
9.356
9.356
9.246
9.323
494,960
-0.06(-0.59%)
Apr 10, 2007
9.273
9.378
9.273
9.378
347,235
+0.07(+0.77%)
Apr 09, 2007
9.339
9.367
9.246
9.306
319,435
-0.05(-0.53%)
Apr 05, 2007
9.372
9.394
9.345
9.356
411,013
-0.03(-0.35%)
Apr 04, 2007
9.372
9.438
9.306
9.389
408,651
+0.00(+0.00%)
Apr 03, 2007
9.207
9.400
9.207
9.389
297,630
+0.18(+1.97%)
Apr 02, 2007
9.284
9.284
9.075
9.207
393,025
-0.07(-0.71%)
Mar 30, 2007
9.323
9.383
9.185
9.273
482,605
-0.06(-0.65%)
Mar 29, 2007
9.356
9.411
9.235
9.334
172,618
+0.05(+0.53%)
Mar 28, 2007
9.317
9.361
9.257
9.284
255,475
-0.10(-1.11%)
Mar 27, 2007
9.460
9.477
9.350
9.389
224,222
-0.13(-1.33%)
Mar 26, 2007
9.537
9.543
9.422
9.515
211,139
-0.06(-0.63%)
Mar 23, 2007
9.527
9.604
9.527
9.576
201,691
+0.00(+0.00%)
Mar 22, 2007
9.659
9.659
9.471
9.576
398,839
-0.11(-1.14%)
Mar 21, 2007
9.438
9.703
9.405
9.686
372,310
+0.24(+2.56%)
Mar 20, 2007
9.334
9.444
9.317
9.444
180,976
+0.09(+0.94%)
Mar 19, 2007
9.273
9.449
9.273
9.356
318,526
+0.10(+1.13%)
Mar 16, 2007
9.345
9.383
9.240
9.251
674,120
-0.09(-1.00%)
Mar 15, 2007
9.246
9.350
9.235
9.345
289,454
+0.13(+1.43%)
Mar 14, 2007
9.053
9.218
8.987
9.213
605,618
+0.27(+3.02%)
Mar 13, 2007
9.290
9.218
8.921
8.943
613,795
-0.35(-3.73%)
Mar 12, 2007
9.268
9.290
9.218
9.290
172,436
+0.03(+0.30%)
Mar 09, 2007
9.268
9.301
9.191
9.262
254,930
+0.06(+0.60%)
Mar 08, 2007
9.273
9.317
9.141
9.207
427,730
-0.02(-0.18%)
Mar 07, 2007
9.246
9.279
9.158
9.224
572,003
-0.07(-0.71%)
Mar 06, 2007
9.114
9.334
9.064
9.290
546,383
+0.23(+2.49%)
Mar 05, 2007
9.169
9.290
9.053
9.064
650,862
-0.21(-2.31%)
Mar 02, 2007
9.383
9.411
9.273
9.279
530,393
-0.17(-1.75%)
Mar 01, 2007
9.328
9.471
9.114
9.444
679,610
+0.00(+0.00%)
Feb 28, 2007
9.499
9.631
9.422
9.444
550,380
-0.10(-1.10%)
Feb 27, 2007
9.791
9.824
9.549
9.549
524,033
-0.38(-3.82%)
Feb 26, 2007
10.02
10.06
9.834
9.928
412,830
-0.05(-0.50%)
Feb 23, 2007
10.000
10.01
9.928
9.978
244,028
-0.06(-0.60%)
Feb 22, 2007
10.04
10.07
9.983
10.04
332,699
+0.00(+0.00%)
Feb 21, 2007
9.972
10.07
9.950
10.04
317,073
-0.01(-0.05%)
Feb 20, 2007
9.989
10.05
9.884
10.04
366,496
+0.10(+1.00%)
Feb 16, 2007
9.890
9.961
9.890
9.945
347,235
+0.06(+0.56%)
Feb 15, 2007
9.862
9.945
9.862
9.890
372,310
+0.03(+0.28%)
Feb 14, 2007
9.818
9.923
9.758
9.862
416,633
+0.03(+0.34%)
Feb 13, 2007
9.780
9.846
9.741
9.829
211,603
+0.08(+0.79%)
Feb 12, 2007
9.741
9.796
9.670
9.752
247,662
+0.04(+0.45%)
Feb 09, 2007
9.802
9.851
9.637
9.708
270,738
-0.09(-0.90%)
Feb 08, 2007
9.824
9.835
9.703
9.796
251,114
-0.06(-0.56%)
Feb 07, 2007
9.796
9.851
9.708
9.851
409,741
+0.06(+0.56%)
Feb 06, 2007
9.686
9.851
9.664
9.796
451,715
+0.14(+1.42%)
Feb 05, 2007
9.758
9.758
9.642
9.659
313,802
-0.13(-1.35%)
Feb 02, 2007
9.802
9.813
9.725
9.791
293,814
-0.01(-0.06%)
Feb 01, 2007
9.730
9.796
9.642
9.796
470,612
+0.12(+1.19%)
Jan 31, 2007
9.686
9.813
9.637
9.681
667,216
-0.05(-0.51%)
Jan 30, 2007
9.802
9.818
9.708
9.730
514,039
-0.01(-0.11%)
Jan 29, 2007
9.631
9.769
9.631
9.741
414,102
+0.07(+0.68%)
Jan 26, 2007
9.615
9.692
9.499
9.675
259,291
+0.11(+1.15%)
Jan 25, 2007
9.714
9.769
9.515
9.565
369,948
-0.23(-2.36%)
Jan 24, 2007
9.697
9.796
9.675
9.796
209,322
+0.09(+0.91%)
Jan 23, 2007
9.560
9.708
9.444
9.708
464,071
+0.12(+1.20%)
Jan 22, 2007
9.714
9.714
9.422
9.593
557,648
-0.14(-1.41%)
Jan 19, 2007
9.560
9.747
9.460
9.730
343,238
+0.14(+1.49%)
Jan 18, 2007
9.686
9.763
9.482
9.587
434,453
-0.13(-1.30%)
Jan 17, 2007
9.730
9.813
9.653
9.714
262,380
-0.02(-0.23%)
Jan 16, 2007
9.961
9.961
9.730
9.736
342,693
-0.19(-1.89%)
Jan 12, 2007
9.945
9.945
9.884
9.923
135,187
-0.01(-0.06%)
Jan 11, 2007
9.868
10.01
9.835
9.928
206,597
+0.10(+1.06%)
Jan 10, 2007
9.824
9.901
9.769
9.824
197,330
-0.07(-0.72%)
Jan 09, 2007
9.934
9.934
9.703
9.895
260,926
-0.04(-0.39%)
Jan 08, 2007
9.818
9.989
9.686
9.934
371,947
+0.09(+0.95%)
Jan 05, 2007
9.895
10.10
9.824
9.840
311,440
-0.32(-3.14%)
Jan 04, 2007
10.09
10.18
9.950
10.16
306,897
+0.07(+0.65%)
Jan 03, 2007
10.04
10.34
10.02
10.09
514,766
+0.04(+0.38%)
Dec 29, 2006
10.15
10.24
10.05
10.05
264,742
-0.14(-1.40%)
Dec 28, 2006
10.26
10.37
10.20
10.20
274,917
-0.12(-1.12%)
Dec 27, 2006
10.15
10.31
10.12
10.31
310,168
+0.22(+2.18%)
Dec 26, 2006
9.846
10.11
9.846
10.09
154,811
+0.24(+2.46%)
Dec 22, 2006
9.835
9.912
9.802
9.851
201,146
+0.00(+0.00%)
Dec 21, 2006
9.972
10.02
9.818
9.851
436,452
-0.12(-1.21%)
Dec 20, 2006
9.890
9.972
9.890
9.972
172,800
+0.08(+0.83%)
Dec 19, 2006
9.769
9.961
9.769
9.890
306,897
+0.04(+0.39%)
Dec 18, 2006
10.13
10.13
9.835
9.851
296,177
-0.25(-2.45%)
Dec 15, 2006
10.04
10.12
9.978
10.10
579,271
+0.08(+0.82%)
Dec 14, 2006
9.961
10.08
9.961
10.02
209,322
+0.09(+0.89%)
Dec 13, 2006
9.961
9.983
9.862
9.928
217,317
+0.03(+0.28%)
Dec 12, 2006
9.901
9.945
9.802
9.901
291,089
+0.01(+0.06%)
Dec 11, 2006
9.813
9.895
9.747
9.895
230,400
+0.07(+0.73%)
Dec 08, 2006
9.763
9.873
9.736
9.824
294,178
+0.02(+0.22%)
Dec 07, 2006
9.846
9.923
9.736
9.802
224,040
-0.03(-0.34%)
Dec 06, 2006
9.906
9.950
9.813
9.835
384,121
-0.10(-1.05%)
Dec 05, 2006
9.939
10.05
9.895
9.939
346,509
+0.02(+0.22%)
Dec 04, 2006
9.670
9.967
9.670
9.917
444,810
+0.25(+2.62%)
Dec 01, 2006
9.653
9.895
9.582
9.664
335,606
-0.20(-2.01%)
Nov 30, 2006
9.818
9.862
9.703
9.862
340,331
+0.03(+0.28%)
Nov 29, 2006
9.714
9.845
9.631
9.835
428,820
+0.09(+0.96%)
Nov 28, 2006
9.593
9.741
9.593
9.741
232,035
+0.10(+1.03%)
Nov 27, 2006
9.829
9.829
9.631
9.642
445,355
-0.24(-2.45%)
Nov 24, 2006
9.818
9.906
9.774
9.884
133,007
+0.01(+0.11%)
Nov 22, 2006
10.000
10.05
9.851
9.873
362,498
-0.25(-2.50%)
Nov 21, 2006
10.10
10.16
10.06
10.13
222,405
+0.01(+0.05%)
Nov 20, 2006
10.10
10.16
10.01
10.12
295,450
+0.02(+0.22%)
Nov 17, 2006
10.11
10.15
10.07
10.10
189,880
-0.01(-0.11%)
Nov 16, 2006
10.07
10.12
9.983
10.11
271,828
+0.08(+0.77%)
Nov 15, 2006
9.890
10.10
9.868
10.03
428,094
+0.14(+1.45%)
Nov 14, 2006
9.670
9.890
9.587
9.890
301,264
+0.22(+2.28%)
Nov 13, 2006
9.582
9.725
9.560
9.670
250,751
+0.09(+0.98%)
Nov 10, 2006
9.466
9.659
9.466
9.576
394,297
+0.12(+1.28%)
Nov 09, 2006
9.620
9.626
9.405
9.455
236,578
-0.15(-1.60%)
Nov 08, 2006
9.482
9.648
9.477
9.609
344,873
+0.10(+1.10%)
Nov 07, 2006
9.416
9.609
9.416
9.504
473,701
+0.06(+0.58%)
Nov 06, 2006
9.290
9.455
9.235
9.449
448,444
+0.20(+2.20%)
Nov 03, 2006
9.213
9.295
9.136
9.246
264,560
+0.08(+0.84%)
Nov 02, 2006
9.108
9.224
9.086
9.169
306,170
+0.00(+0.00%)
Nov 01, 2006
9.350
9.356
9.147
9.169
330,155
-0.15(-1.59%)
Oct 31, 2006
9.433
9.488
9.306
9.317
361,045
-0.13(-1.40%)
Oct 30, 2006
9.449
9.560
9.427
9.449
428,275
-0.02(-0.23%)
Oct 27, 2006
9.609
9.703
9.466
9.471
263,470
-0.18(-1.88%)
Oct 26, 2006
9.493
9.653
9.411
9.653
334,879
+0.17(+1.74%)
Oct 25, 2006
9.433
9.493
9.394
9.488
406,652
+0.09(+1.00%)
Oct 24, 2006
9.345
9.411
9.334
9.394
291,816
+0.04(+0.47%)
Oct 23, 2006
9.334
9.405
9.284
9.350
468,977
+0.14(+1.55%)
Oct 20, 2006
9.433
9.433
9.202
9.207
519,309
-0.20(-2.16%)
Oct 19, 2006
9.356
9.438
9.339
9.411
278,733
+0.06(+0.59%)
Oct 18, 2006
9.367
9.416
9.339
9.356
290,180
+0.00(+0.00%)
Oct 17, 2006
9.257
9.383
9.235
9.356
244,209
+0.04(+0.41%)
Oct 16, 2006
9.356
9.411
9.301
9.317
422,279
-0.03(-0.35%)
Oct 13, 2006
9.356
9.389
9.295
9.350
365,769
-0.01(-0.06%)
Oct 12, 2006
9.191
9.356
9.191
9.356
295,813
+0.19(+2.04%)
Oct 11, 2006
9.235
9.240
9.075
9.169
310,531
-0.08(-0.89%)
Oct 10, 2006
9.328
9.339
9.207
9.251
223,859
-0.07(-0.77%)
Oct 09, 2006
9.185
9.328
9.158
9.323
266,195
+0.14(+1.56%)
Oct 06, 2006
9.334
9.290
9.141
9.180
162,079
-0.15(-1.59%)
Oct 05, 2006
9.240
9.328
9.141
9.328
236,759
+0.09(+0.95%)
Oct 04, 2006
8.993
9.246
8.993
9.240
278,006
+0.23(+2.50%)
Oct 03, 2006
9.015
9.136
8.976
9.015
174,980
-0.03(-0.37%)
Oct 02, 2006
9.136
9.185
9.009
9.048
280,368
-0.12(-1.32%)
Sep 29, 2006
9.295
9.334
9.163
9.169
344,873
-0.17(-1.77%)
Sep 28, 2006
9.356
9.356
9.273
9.334
273,282
-0.02(-0.24%)
Sep 27, 2006
9.251
9.356
9.235
9.356
225,494
+0.06(+0.59%)
Sep 26, 2006
9.246
9.356
9.174
9.301
437,724
+0.01(+0.06%)
Sep 25, 2006
9.037
9.328
9.037
9.295
365,224
+0.23(+2.55%)
Sep 22, 2006
9.169
9.169
9.009
9.064
248,934
-0.10(-1.14%)
Sep 21, 2006
9.356
9.356
9.125
9.169
383,213
-0.19(-2.00%)
Sep 20, 2006
9.207
9.356
9.207
9.356
293,451
+0.19(+2.04%)
Sep 19, 2006
9.092
9.174
8.971
9.169
345,782
+0.06(+0.66%)
Sep 18, 2006
9.125
9.273
9.048
9.108
305,080
-0.08(-0.84%)
Sep 15, 2006
9.251
9.273
9.114
9.185
641,050
+0.01(+0.06%)
Sep 14, 2006
9.169
9.196
9.086
9.180
246,390
-0.05(-0.54%)
Sep 13, 2006
9.185
9.240
9.147
9.229
336,697
+0.04(+0.48%)
Sep 12, 2006
9.026
9.202
9.009
9.185
340,331
+0.18(+1.95%)
Sep 11, 2006
8.916
9.037
8.894
9.009
245,481
+0.02(+0.24%)
Sep 08, 2006
8.839
9.015
8.833
8.987
328,338
+0.15(+1.74%)
Sep 07, 2006
8.927
8.965
8.833
8.833
232,035
-0.13(-1.41%)
Sep 06, 2006
8.971
8.993
8.899
8.960
185,156
-0.07(-0.73%)
Sep 05, 2006
8.965
9.081
8.943
9.026
178,433
+0.06(+0.68%)
Sep 01, 2006
9.020
9.037
8.943
8.965
232,217
-0.04(-0.49%)
Aug 31, 2006
9.015
9.053
8.993
9.009
526,577
+0.00(+0.00%)
Aug 30, 2006
9.020
9.059
8.987
9.009
730,994
-0.08(-0.91%)
Aug 29, 2006
9.081
9.108
8.982
9.092
697,015
+0.03(+0.30%)
Aug 28, 2006
9.053
9.097
9.037
9.064
889,984
-0.02(-0.18%)
Aug 25, 2006
9.042
9.130
9.020
9.081
157,355
-0.02(-0.18%)
Aug 24, 2006
9.020
9.103
8.976
9.097
214,228
+0.07(+0.73%)
Aug 23, 2006
9.163
9.218
8.949
9.031
337,968
-0.13(-1.38%)
Aug 22, 2006
9.081
9.163
9.081
9.158
374,854
+0.08(+0.85%)
Aug 21, 2006
9.114
9.141
9.081
9.081
124,467
-0.10(-1.14%)
Aug 18, 2006
9.213
9.213
9.108
9.185
210,049
+0.01(+0.12%)
Aug 17, 2006
9.092
9.191
9.086
9.174
160,807
+0.05(+0.54%)
Aug 16, 2006
9.114
9.136
9.037
9.125
320,161
+0.07(+0.73%)
Aug 15, 2006
8.861
9.059
8.861
9.059
327,793
+0.31(+3.52%)
Aug 14, 2006
8.811
8.910
8.717
8.751
199,328
-0.01(-0.06%)
Aug 11, 2006
8.806
8.806
8.701
8.756
149,360
-0.06(-0.62%)
Aug 10, 2006
8.668
8.855
8.668
8.811
239,122
+0.09(+1.01%)
Aug 09, 2006
8.916
8.960
8.701
8.723
277,098
-0.12(-1.31%)
Aug 08, 2006
8.971
9.081
8.800
8.839
327,611
-0.08(-0.93%)
Aug 07, 2006
8.965
8.976
8.888
8.921
298,902
-0.09(-0.98%)
Aug 04, 2006
9.136
9.191
8.861
9.009
330,155
-0.02(-0.18%)
Aug 03, 2006
8.806
9.081
8.723
9.026
439,177
+0.17(+1.93%)
Aug 02, 2006
8.971
9.075
8.855
8.855
451,715
-0.10(-1.11%)
Aug 01, 2006
9.042
9.048
8.916
8.954
200,237
-0.15(-1.63%)
Jul 31, 2006
9.097
9.136
8.943
9.103
391,753
-0.05(-0.54%)
Jul 28, 2006
8.888
9.207
8.888
9.152
381,577
+0.31(+3.55%)
Jul 27, 2006
9.053
9.081
8.833
8.839
305,080
-0.18(-2.01%)
Jul 26, 2006
9.097
9.130
8.888
9.020
607,435
-0.12(-1.27%)
Jul 25, 2006
8.954
9.136
8.822
9.136
805,492
+0.19(+2.09%)
Jul 24, 2006
8.728
8.949
8.723
8.949
281,277
+0.23(+2.59%)
Jul 21, 2006
8.773
8.806
8.530
8.723
399,748
-0.05(-0.56%)
Jul 20, 2006
8.954
8.982
8.756
8.773
366,496
-0.20(-2.21%)
Jul 19, 2006
8.684
8.971
8.668
8.971
428,820
+0.29(+3.36%)
Jul 18, 2006
8.563
8.679
8.481
8.679
299,447
+0.17(+2.01%)
Jul 17, 2006
8.437
8.574
8.431
8.508
278,915
+0.08(+0.91%)
Jul 14, 2006
8.442
8.514
8.338
8.431
304,353
-0.01(-0.13%)
Jul 13, 2006
8.574
8.585
8.398
8.442
312,530
-0.14(-1.60%)
Jul 12, 2006
8.773
8.795
8.563
8.580
268,013
-0.23(-2.56%)
Jul 11, 2006
8.723
8.806
8.547
8.806
274,009
+0.04(+0.44%)
Jul 10, 2006
8.712
8.800
8.673
8.767
153,721
+0.10(+1.21%)
Jul 07, 2006
8.762
8.861
8.657
8.662
389,754
-0.10(-1.13%)
Jul 06, 2006
8.679
8.762
8.668
8.762
243,664
+0.10(+1.21%)
Jul 05, 2006
8.800
8.800
8.635
8.657
250,751
-0.14(-1.63%)
Jul 03, 2006
8.695
8.806
8.662
8.800
174,980
+0.12(+1.40%)
Jun 30, 2006
8.866
8.866
8.574
8.679
1,540,484
-0.15(-1.74%)
Jun 29, 2006
8.547
8.833
8.536
8.833
483,150
+0.36(+4.29%)
Jun 28, 2006
8.519
8.574
8.420
8.470
312,712
-0.02(-0.19%)
Jun 27, 2006
8.651
8.679
8.475
8.486
461,345
-0.15(-1.78%)
Jun 26, 2006
8.486
8.668
8.360
8.640
408,288
+0.21(+2.48%)
Jun 23, 2006
8.541
8.541
8.382
8.431
418,282
-0.10(-1.22%)
Jun 22, 2006
8.651
8.651
8.459
8.536
581,270
-0.13(-1.46%)
Jun 21, 2006
8.530
8.706
8.503
8.662
744,803
+0.14(+1.61%)
Jun 20, 2006
8.580
8.668
8.525
8.525
458,256
-0.07(-0.77%)
Jun 19, 2006
8.800
8.833
8.552
8.591
307,624
-0.21(-2.38%)
Jun 16, 2006
8.916
8.932
8.751
8.800
1,356,055
-0.12(-1.30%)
Jun 15, 2006
8.795
8.938
8.723
8.916
277,825
+0.20(+2.27%)
Jun 14, 2006
8.767
8.833
8.618
8.717
250,024
-0.03(-0.38%)
Jun 13, 2006
8.723
8.894
8.701
8.751
371,947
+0.01(+0.13%)
Jun 12, 2006
8.916
8.916
8.734
8.739
460,982
-0.13(-1.43%)
Jun 09, 2006
9.081
9.081
8.866
8.866
244,936
-0.20(-2.19%)
Jun 08, 2006
8.855
9.075
8.784
9.064
396,840
+0.12(+1.29%)
Jun 07, 2006
8.883
9.086
8.883
8.949
331,791
+0.07(+0.74%)
Jun 06, 2006
8.751
8.888
8.751
8.883
447,354
+0.12(+1.32%)
Jun 05, 2006
9.081
9.081
8.756
8.767
463,889
-0.31(-3.45%)
Jun 02, 2006
9.185
9.202
8.993
9.081
278,006
-0.04(-0.48%)
Jun 01, 2006
8.872
9.125
8.872
9.125
309,804
+0.25(+2.79%)
May 31, 2006
8.866
8.965
8.817
8.877
320,525
+0.04(+0.50%)
May 30, 2006
9.147
9.147
8.828
8.833
278,733
-0.28(-3.08%)
May 26, 2006
9.158
9.169
9.037
9.114
261,471
-0.02(-0.24%)
May 25, 2006
9.081
9.136
9.037
9.136
338,150
+0.08(+0.85%)
May 24, 2006
8.976
9.081
8.861
9.059
455,894
+0.15(+1.67%)
May 23, 2006
9.026
9.064
8.910
8.910
508,952
-0.04(-0.49%)
May 22, 2006
8.998
9.064
8.701
8.954
486,602
+0.17(+1.94%)
May 19, 2006
8.547
8.822
8.519
8.784
386,665
+0.24(+2.77%)
May 18, 2006
8.695
8.789
8.530
8.547
363,952
-0.14(-1.65%)
May 17, 2006
8.662
8.723
8.530
8.690
391,934
-0.06(-0.63%)
May 16, 2006
8.778
8.855
8.739
8.745
389,754
-0.06(-0.63%)
May 15, 2006
8.745
8.872
8.646
8.800
629,421
+0.09(+1.07%)
May 12, 2006
8.817
8.828
8.706
8.706
606,708
-0.10(-1.19%)
May 11, 2006
8.982
9.004
8.811
8.811
383,758
-0.17(-1.90%)
May 10, 2006
8.998
9.026
8.971
8.982
514,766
-0.05(-0.55%)
May 09, 2006
9.048
9.048
8.971
9.031
229,128
+0.00(+0.00%)
May 08, 2006
9.125
9.169
9.020
9.031
188,971
-0.09(-0.97%)
May 05, 2006
8.993
9.202
8.971
9.119
345,055
+0.15(+1.66%)
May 04, 2006
8.971
9.048
8.954
8.971
127,556
+0.00(+0.00%)
May 03, 2006
9.081
9.125
8.938
8.971
251,659
-0.09(-1.03%)
May 02, 2006
8.894
9.064
8.844
9.064
301,809
+0.16(+1.79%)
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.