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
Grupo Fin Galicia ADR
(NQ:
GGAL
)
36.18
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2007
8.930
8.930
8.493
8.592
135,483
-0.18(-2.07%)
Apr 27, 2007
8.930
8.971
8.625
8.774
308,067
-0.09(-1.02%)
Apr 26, 2007
8.839
8.905
8.807
8.864
322,064
+0.03(+0.37%)
Apr 25, 2007
8.889
9.013
8.774
8.831
272,935
+0.00(+0.00%)
Apr 24, 2007
8.930
9.013
8.765
8.831
511,309
-0.20(-2.19%)
Apr 23, 2007
9.095
9.153
8.996
9.029
130,484
-0.04(-0.45%)
Apr 20, 2007
8.905
9.087
8.848
9.070
541,586
+0.28(+3.19%)
Apr 19, 2007
8.848
8.864
8.658
8.790
420,112
-0.10(-1.11%)
Apr 18, 2007
8.807
8.922
8.807
8.889
234,528
+0.11(+1.22%)
Apr 17, 2007
8.930
8.988
8.749
8.782
304,820
-0.17(-1.93%)
Apr 16, 2007
8.864
9.029
8.831
8.955
345,304
+0.19(+2.16%)
Apr 13, 2007
8.699
8.947
8.180
8.765
339,936
+0.02(+0.19%)
Apr 12, 2007
8.691
8.848
8.526
8.749
347,217
+0.09(+1.05%)
Apr 11, 2007
8.757
8.922
8.625
8.658
378,824
-0.16(-1.87%)
Apr 10, 2007
8.889
8.889
8.749
8.823
400,501
+0.02(+0.19%)
Apr 09, 2007
8.831
8.996
8.782
8.807
231,445
-0.02(-0.28%)
Apr 05, 2007
8.765
8.848
8.765
8.831
80,783
+0.00(+0.00%)
Apr 04, 2007
8.749
8.864
8.716
8.831
160,902
+0.01(+0.09%)
Apr 03, 2007
8.658
8.897
8.658
8.823
330,967
+0.16(+1.81%)
Apr 02, 2007
8.559
8.691
8.534
8.666
312,138
+0.07(+0.86%)
Mar 30, 2007
8.386
8.617
8.336
8.592
1,626,719
+0.15(+1.76%)
Mar 29, 2007
8.386
8.510
8.369
8.444
498,625
+0.06(+0.69%)
Mar 28, 2007
8.518
8.617
8.361
8.386
154,646
-0.10(-1.17%)
Mar 27, 2007
8.666
8.666
8.345
8.485
165,763
-0.05(-0.58%)
Mar 26, 2007
8.435
8.658
8.411
8.534
1,073,149
+0.02(+0.19%)
Mar 23, 2007
8.386
8.609
8.295
8.518
1,204,046
+0.30(+3.61%)
Mar 22, 2007
8.246
8.518
8.172
8.221
393,917
-0.01(-0.10%)
Mar 21, 2007
8.064
8.411
7.998
8.229
1,194,068
+0.19(+2.36%)
Mar 20, 2007
7.990
8.122
7.891
8.040
261,321
+0.13(+1.67%)
Mar 19, 2007
7.792
7.924
7.776
7.908
382,276
+0.07(+0.84%)
Mar 16, 2007
7.949
8.139
7.743
7.842
94,490
-0.03(-0.42%)
Mar 15, 2007
7.891
8.048
7.759
7.875
468,648
+0.04(+0.53%)
Mar 14, 2007
7.899
7.965
7.660
7.833
442,033
-0.05(-0.63%)
Mar 13, 2007
8.229
8.238
7.833
7.883
234,334
-0.35(-4.21%)
Mar 12, 2007
8.081
8.238
8.031
8.229
201,724
+0.16(+1.94%)
Mar 09, 2007
8.353
8.361
8.040
8.073
293,674
+0.05(+0.62%)
Mar 08, 2007
8.023
8.172
7.891
8.023
502,800
+0.19(+2.42%)
Mar 07, 2007
7.949
7.957
7.759
7.833
214,363
-0.12(-1.55%)
Mar 06, 2007
7.768
7.990
7.768
7.957
272,625
+0.35(+4.66%)
Mar 05, 2007
7.735
7.932
7.594
7.603
575,106
-0.39(-4.85%)
Mar 02, 2007
7.924
8.246
7.924
7.990
160,298
-0.17(-2.12%)
Mar 01, 2007
8.048
8.312
7.703
8.163
454,663
-0.08(-1.00%)
Feb 28, 2007
8.279
8.452
8.048
8.246
576,772
-0.04(-0.50%)
Feb 27, 2007
8.947
8.947
8.015
8.287
435,358
-0.82(-9.05%)
Feb 26, 2007
9.186
9.186
8.996
9.112
204,886
+0.13(+1.47%)
Feb 23, 2007
9.054
9.054
8.831
8.980
400,439
-0.01(-0.09%)
Feb 22, 2007
9.070
9.153
8.963
8.988
204,936
-0.08(-0.91%)
Feb 21, 2007
9.145
9.145
8.864
9.070
477,291
-0.10(-1.08%)
Feb 20, 2007
8.905
9.211
8.905
9.169
506,321
+0.41(+4.71%)
Feb 16, 2007
8.246
8.782
8.221
8.757
747,622
+0.56(+6.84%)
Feb 15, 2007
8.064
8.213
7.932
8.196
479,274
+0.19(+2.37%)
Feb 14, 2007
7.817
8.064
7.801
8.007
287,410
+0.26(+3.30%)
Feb 13, 2007
7.743
7.833
7.710
7.751
60,349
+0.12(+1.62%)
Feb 12, 2007
7.759
7.866
7.627
7.627
227,281
-0.21(-2.63%)
Feb 09, 2007
7.735
7.957
7.735
7.833
365,227
+0.04(+0.53%)
Feb 08, 2007
7.801
7.817
7.611
7.792
240,477
+0.19(+2.49%)
Feb 07, 2007
7.702
7.858
7.561
7.603
456,449
-0.07(-0.97%)
Feb 06, 2007
7.512
7.726
7.495
7.677
328,384
+0.18(+2.42%)
Feb 05, 2007
7.768
7.792
7.471
7.495
81,009
-0.17(-2.26%)
Feb 02, 2007
7.644
7.685
7.537
7.669
47,916
+0.10(+1.31%)
Feb 01, 2007
7.421
7.669
7.421
7.570
111,713
+0.19(+2.57%)
Jan 31, 2007
7.405
7.438
7.281
7.380
197,022
-0.10(-1.32%)
Jan 30, 2007
7.421
7.479
7.207
7.479
209,776
+0.00(+0.00%)
Jan 29, 2007
7.446
7.479
7.301
7.479
135,500
+0.01(+0.11%)
Jan 26, 2007
7.586
7.586
7.273
7.471
182,721
-0.04(-0.55%)
Jan 25, 2007
7.776
7.776
7.512
7.512
91,491
-0.19(-2.46%)
Jan 24, 2007
7.792
7.825
7.669
7.702
204,452
+0.00(+0.00%)
Jan 23, 2007
7.751
7.784
7.561
7.702
73,718
-0.01(-0.11%)
Jan 22, 2007
7.875
7.875
7.669
7.710
81,515
-0.10(-1.27%)
Jan 19, 2007
7.669
7.825
7.669
7.809
79,297
+0.07(+0.85%)
Jan 18, 2007
8.040
8.081
7.726
7.743
163,366
-0.29(-3.59%)
Jan 17, 2007
7.899
8.040
7.850
8.031
203,488
+0.13(+1.67%)
Jan 16, 2007
7.776
7.916
7.512
7.899
140,167
+0.12(+1.48%)
Jan 12, 2007
7.520
7.809
7.520
7.784
157,462
+0.20(+2.61%)
Jan 11, 2007
7.545
7.784
7.363
7.586
463,505
+0.07(+0.88%)
Jan 10, 2007
7.174
7.644
7.108
7.520
257,813
+0.35(+4.95%)
Jan 09, 2007
7.471
7.627
7.149
7.166
406,330
-0.41(-5.44%)
Jan 08, 2007
7.545
7.652
7.495
7.578
97,318
-0.05(-0.65%)
Jan 05, 2007
7.735
7.784
7.537
7.627
202,178
-0.17(-2.22%)
Jan 04, 2007
7.908
7.908
7.504
7.801
413,316
-0.18(-2.27%)
Jan 03, 2007
8.031
8.097
7.842
7.982
509,551
+0.10(+1.26%)
Dec 29, 2006
7.652
7.924
7.652
7.883
185,003
+0.12(+1.49%)
Dec 28, 2006
7.512
7.792
7.454
7.768
211,780
+0.11(+1.40%)
Dec 27, 2006
7.570
7.891
7.570
7.660
336,478
+0.10(+1.31%)
Dec 26, 2006
7.438
7.570
7.438
7.561
108,217
+0.17(+2.34%)
Dec 22, 2006
7.396
7.479
7.289
7.388
59,150
-0.02(-0.33%)
Dec 21, 2006
7.454
7.454
6.770
7.413
255,178
+0.03(+0.45%)
Dec 20, 2006
7.545
7.570
7.380
7.380
219,057
-0.03(-0.44%)
Dec 19, 2006
7.388
7.545
7.265
7.413
232,130
+0.05(+0.67%)
Dec 18, 2006
7.380
7.413
7.248
7.363
243,144
+0.18(+2.53%)
Dec 15, 2006
7.017
7.248
7.017
7.182
160,348
+0.11(+1.52%)
Dec 14, 2006
7.248
7.248
7.042
7.075
106,352
-0.01(-0.12%)
Dec 13, 2006
6.968
7.182
6.968
7.083
230,610
+0.06(+0.82%)
Dec 12, 2006
7.009
7.182
6.951
7.025
105,670
+0.06(+0.83%)
Dec 11, 2006
7.034
7.058
6.951
6.968
105,373
-0.13(-1.86%)
Dec 08, 2006
7.091
7.108
6.976
7.100
45,067
+0.06(+0.82%)
Dec 07, 2006
7.058
7.100
7.009
7.042
111,573
-0.02(-0.35%)
Dec 06, 2006
6.926
7.116
6.910
7.067
565,797
+0.10(+1.42%)
Dec 05, 2006
6.613
6.968
6.580
6.968
793,998
+0.38(+5.76%)
Dec 04, 2006
6.547
6.621
6.522
6.588
395,650
+0.08(+1.27%)
Dec 01, 2006
6.564
6.572
6.448
6.506
301,400
-0.04(-0.63%)
Nov 30, 2006
6.597
6.654
6.522
6.547
378,617
+0.06(+0.89%)
Nov 29, 2006
6.349
6.514
6.283
6.489
150,340
+0.17(+2.74%)
Nov 28, 2006
6.209
6.341
6.184
6.316
74,779
-0.01(-0.13%)
Nov 27, 2006
6.432
6.456
6.234
6.325
302,013
-0.09(-1.38%)
Nov 24, 2006
6.374
6.415
6.366
6.413
9,828
-0.04(-0.55%)
Nov 22, 2006
6.374
6.448
6.358
6.448
126,516
+0.04(+0.64%)
Nov 21, 2006
6.473
6.473
6.349
6.407
238,921
-0.02(-0.38%)
Nov 20, 2006
6.423
6.465
6.407
6.432
172,924
-0.03(-0.51%)
Nov 17, 2006
6.539
6.539
6.440
6.465
217,483
-0.05(-0.76%)
Nov 16, 2006
6.564
6.564
6.473
6.514
337,002
-0.03(-0.50%)
Nov 15, 2006
6.407
6.555
6.407
6.547
381,599
+0.09(+1.40%)
Nov 14, 2006
6.407
6.473
6.349
6.456
655,859
+0.08(+1.29%)
Nov 13, 2006
6.325
6.432
6.325
6.374
40,017
+0.02(+0.26%)
Nov 10, 2006
6.514
6.531
6.292
6.358
402,389
-0.17(-2.65%)
Nov 09, 2006
6.506
6.597
6.465
6.531
644,328
+0.07(+1.15%)
Nov 08, 2006
6.489
6.514
6.432
6.456
360,135
-0.02(-0.25%)
Nov 07, 2006
6.564
6.588
6.390
6.473
356,775
-0.03(-0.51%)
Nov 06, 2006
6.588
6.613
6.193
6.506
322,325
-0.01(-0.13%)
Nov 03, 2006
6.374
6.588
6.374
6.514
496,172
+0.05(+0.77%)
Nov 02, 2006
6.506
6.506
6.423
6.465
296,265
+0.00(+0.00%)
Nov 01, 2006
6.415
6.564
6.415
6.465
209,339
+0.03(+0.51%)
Oct 31, 2006
6.473
6.514
6.333
6.432
222,348
+0.07(+1.17%)
Oct 30, 2006
6.432
6.514
6.308
6.358
104,065
-0.06(-0.90%)
Oct 27, 2006
6.539
6.679
6.407
6.415
370,934
-0.10(-1.52%)
Oct 26, 2006
6.168
6.514
6.168
6.514
708,379
+0.24(+3.81%)
Oct 25, 2006
6.110
6.283
5.970
6.275
785,183
+0.21(+3.40%)
Oct 24, 2006
5.904
6.102
5.888
6.069
257,777
+0.11(+1.80%)
Oct 23, 2006
5.855
6.003
5.665
5.962
108,518
+0.14(+2.41%)
Oct 20, 2006
5.690
5.822
5.690
5.822
261,763
+0.11(+1.88%)
Oct 19, 2006
5.772
5.797
5.665
5.714
562,183
-0.04(-0.72%)
Oct 18, 2006
5.855
5.855
5.681
5.756
308,291
-0.03(-0.57%)
Oct 17, 2006
5.698
5.822
5.657
5.789
260,614
+0.02(+0.43%)
Oct 16, 2006
5.855
5.855
5.566
5.764
44,717
+0.02(+0.29%)
Oct 13, 2006
5.673
5.846
5.615
5.747
105,123
+0.00(+0.00%)
Oct 12, 2006
5.846
5.846
5.632
5.747
45,776
+0.06(+1.01%)
Oct 11, 2006
5.714
5.764
5.615
5.690
25,939
-0.08(-1.43%)
Oct 10, 2006
5.846
5.846
5.723
5.772
429,192
+0.00(+0.00%)
Oct 09, 2006
5.690
5.772
5.599
5.772
173,487
+0.10(+1.74%)
Oct 06, 2006
5.615
5.673
5.525
5.673
324,147
+0.07(+1.33%)
Oct 05, 2006
5.657
5.673
5.485
5.599
231,357
-0.01(-0.15%)
Oct 04, 2006
5.541
5.681
5.417
5.607
312,593
+0.12(+2.10%)
Oct 03, 2006
5.483
5.640
5.417
5.492
296,203
+0.05(+0.91%)
Oct 02, 2006
5.442
5.665
5.352
5.442
67,326
+0.05(+0.92%)
Sep 29, 2006
5.582
5.657
5.376
5.393
124,806
-0.14(-2.53%)
Sep 28, 2006
5.459
5.599
5.459
5.533
48,763
-0.02(-0.30%)
Sep 27, 2006
5.591
5.624
5.492
5.549
54,637
-0.04(-0.74%)
Sep 26, 2006
5.319
5.607
5.319
5.591
79,742
+0.26(+4.79%)
Sep 25, 2006
5.376
5.417
5.277
5.335
90,335
-0.02(-0.46%)
Sep 22, 2006
5.507
5.533
5.310
5.360
48,496
-0.10(-1.81%)
Sep 21, 2006
5.566
5.599
5.417
5.459
37,209
-0.17(-3.07%)
Sep 20, 2006
5.582
5.681
5.492
5.632
37,271
+0.06(+1.04%)
Sep 19, 2006
5.533
5.624
5.426
5.574
59,603
+0.01(+0.15%)
Sep 18, 2006
5.549
5.615
5.500
5.566
329,300
+0.10(+1.81%)
Sep 15, 2006
5.401
5.574
5.376
5.467
666,174
+0.07(+1.22%)
Sep 14, 2006
5.277
5.409
5.277
5.401
123,181
+0.12(+2.34%)
Sep 13, 2006
5.178
5.360
5.170
5.277
158,532
+0.12(+2.40%)
Sep 12, 2006
5.129
5.187
5.071
5.154
135,969
+0.06(+1.13%)
Sep 11, 2006
5.112
5.112
4.989
5.096
116,019
-0.02(-0.32%)
Sep 08, 2006
4.989
5.210
4.989
5.112
329,261
+0.04(+0.81%)
Sep 07, 2006
5.055
5.088
4.956
5.071
216,474
+0.03(+0.65%)
Sep 06, 2006
4.997
5.055
4.964
5.038
35,887
+0.00(+0.00%)
Sep 05, 2006
4.947
5.096
4.947
5.038
94,940
+0.01(+0.16%)
Sep 01, 2006
5.030
5.038
4.997
5.030
16,655
+0.06(+1.16%)
Aug 31, 2006
5.088
5.088
4.956
4.972
75,439
-0.06(-1.15%)
Aug 30, 2006
5.038
5.071
4.989
5.030
74,241
+0.01(+0.16%)
Aug 29, 2006
5.071
5.088
4.947
5.022
105,100
-0.08(-1.62%)
Aug 28, 2006
5.055
5.162
5.030
5.104
89,845
-0.01(-0.16%)
Aug 25, 2006
5.129
5.154
5.071
5.112
318,196
+0.00(+0.00%)
Aug 24, 2006
5.046
5.170
5.046
5.112
451,518
+0.05(+0.98%)
Aug 23, 2006
5.121
5.121
4.997
5.063
227,149
+0.03(+0.66%)
Aug 22, 2006
4.972
5.112
4.964
5.030
196,822
-0.06(-1.13%)
Aug 21, 2006
4.947
5.112
4.906
5.088
105,391
+0.14(+2.83%)
Aug 18, 2006
4.783
4.947
4.766
4.947
281,562
+0.11(+2.21%)
Aug 17, 2006
4.741
4.849
4.700
4.840
134,731
+0.15(+3.16%)
Aug 16, 2006
4.849
4.882
4.626
4.692
663,875
-0.16(-3.23%)
Aug 15, 2006
4.692
4.865
4.692
4.849
77,655
+0.16(+3.52%)
Aug 14, 2006
4.725
4.783
4.618
4.684
19,562
+0.01(+0.18%)
Aug 11, 2006
4.774
4.774
4.659
4.675
20,102
-0.12(-2.58%)
Aug 10, 2006
4.807
4.807
4.675
4.799
131,511
-0.02(-0.51%)
Aug 09, 2006
4.849
4.898
4.717
4.824
117,468
-0.02(-0.51%)
Aug 08, 2006
4.750
4.890
4.717
4.849
141,593
+0.09(+1.91%)
Aug 07, 2006
4.799
5.022
4.659
4.758
109,058
+0.00(+0.00%)
Aug 04, 2006
4.898
4.989
4.708
4.758
140,740
+0.04(+0.87%)
Aug 03, 2006
4.725
4.824
4.692
4.717
30,299
-0.09(-1.89%)
Aug 02, 2006
4.651
4.882
4.651
4.807
188,340
+0.12(+2.64%)
Aug 01, 2006
4.741
4.741
4.618
4.684
158,409
-0.10(-2.07%)
Jul 31, 2006
4.807
4.807
4.634
4.783
70,662
-0.02(-0.51%)
Jul 28, 2006
4.898
4.898
4.774
4.807
45,636
-0.02(-0.51%)
Jul 27, 2006
4.882
4.931
4.824
4.832
190,127
-0.09(-1.84%)
Jul 26, 2006
4.956
4.956
4.799
4.923
101,923
+0.02(+0.34%)
Jul 25, 2006
4.807
4.923
4.717
4.906
117,566
+0.13(+2.76%)
Jul 24, 2006
4.642
4.890
4.642
4.774
75,152
+0.15(+3.21%)
Jul 21, 2006
4.708
4.783
4.585
4.626
104,197
-0.19(-3.94%)
Jul 20, 2006
4.832
4.898
4.758
4.816
106,672
-0.12(-2.34%)
Jul 19, 2006
4.923
4.989
4.816
4.931
180,103
+0.17(+3.64%)
Jul 18, 2006
4.618
4.832
4.543
4.758
196,741
+0.07(+1.58%)
Jul 17, 2006
4.750
4.766
4.642
4.684
122,204
-0.16(-3.24%)
Jul 14, 2006
4.865
4.873
4.708
4.840
95,728
+0.04(+0.86%)
Jul 13, 2006
4.989
5.005
4.783
4.799
118,040
-0.18(-3.64%)
Jul 12, 2006
5.022
5.187
4.947
4.980
96,660
+0.00(+0.00%)
Jul 11, 2006
4.947
5.030
4.873
4.980
70,353
-0.01(-0.17%)
Jul 10, 2006
5.170
5.170
4.956
4.989
131,790
-0.12(-2.42%)
Jul 07, 2006
5.137
5.137
5.030
5.112
335,571
+0.02(+0.32%)
Jul 06, 2006
5.104
5.145
5.022
5.096
243,904
+0.07(+1.48%)
Jul 05, 2006
5.046
5.129
4.898
5.022
117,754
-0.06(-1.14%)
Jul 03, 2006
5.071
5.261
5.038
5.079
109,323
-0.07(-1.44%)
Jun 30, 2006
5.129
5.220
5.096
5.154
167,873
+0.05(+0.97%)
Jun 29, 2006
4.865
5.137
4.700
5.104
227,267
+0.24(+4.92%)
Jun 28, 2006
4.832
4.931
4.741
4.865
78,141
+0.14(+2.97%)
Jun 27, 2006
4.849
4.906
4.659
4.725
63,284
-0.15(-3.05%)
Jun 26, 2006
4.733
4.890
4.733
4.873
49,237
+0.14(+2.96%)
Jun 23, 2006
4.733
4.931
4.692
4.733
164,506
-0.10(-2.05%)
Jun 22, 2006
4.807
4.914
4.783
4.832
39,832
-0.03(-0.68%)
Jun 21, 2006
4.840
4.939
4.791
4.865
70,300
+0.08(+1.72%)
Jun 20, 2006
4.857
4.906
4.783
4.783
122,190
-0.06(-1.19%)
Jun 19, 2006
5.005
5.071
4.783
4.840
61,541
-0.15(-2.98%)
Jun 16, 2006
5.071
5.112
4.816
4.989
195,583
-0.02(-0.49%)
Jun 15, 2006
4.708
5.013
4.642
5.013
121,088
+0.31(+6.67%)
Jun 14, 2006
4.947
4.947
4.618
4.700
165,870
-0.01(-0.18%)
Jun 13, 2006
5.046
5.104
4.700
4.708
209,185
-0.28(-5.62%)
Jun 12, 2006
5.104
5.187
4.972
4.989
106,248
-0.21(-3.97%)
Jun 09, 2006
5.121
5.269
4.989
5.195
108,228
-0.01(-0.16%)
Jun 08, 2006
5.236
5.236
5.030
5.203
192,650
-0.07(-1.41%)
Jun 07, 2006
5.310
5.409
5.112
5.277
294,894
+0.02(+0.31%)
Jun 06, 2006
4.989
5.269
4.989
5.261
367,477
+0.08(+1.59%)
Jun 05, 2006
5.286
5.352
5.178
5.178
75,001
-0.20(-3.68%)
Jun 02, 2006
5.319
5.401
5.286
5.376
175,933
+0.06(+1.09%)
Jun 01, 2006
5.319
5.360
5.104
5.319
223,940
-0.04(-0.77%)
May 31, 2006
4.972
5.450
4.972
5.360
1,153,551
+0.27(+5.35%)
May 30, 2006
5.319
5.319
4.989
5.088
127,089
-0.19(-3.59%)
May 26, 2006
5.079
5.286
4.989
5.277
286,000
+0.16(+3.23%)
May 25, 2006
5.088
5.154
4.873
5.112
95,488
+0.16(+3.33%)
May 24, 2006
5.137
5.162
4.741
4.947
396,084
-0.18(-3.54%)
May 23, 2006
5.030
5.401
5.030
5.129
696,956
+0.06(+1.14%)
May 22, 2006
5.343
5.368
4.725
5.071
693,034
-0.28(-5.24%)
May 19, 2006
5.525
5.549
5.343
5.352
241,639
-0.13(-2.41%)
May 18, 2006
5.450
5.541
5.360
5.483
173,794
+0.01(+0.15%)
May 17, 2006
5.607
5.640
5.475
5.475
575,516
-0.13(-2.35%)
May 16, 2006
5.673
5.690
5.492
5.607
338,864
-0.01(-0.15%)
May 15, 2006
5.607
5.657
5.434
5.615
459,013
+0.01(+0.15%)
May 12, 2006
5.920
5.920
5.607
5.607
413,159
-0.32(-5.42%)
May 11, 2006
6.209
6.217
5.929
5.929
223,101
-0.34(-5.39%)
May 10, 2006
6.259
6.292
6.226
6.267
193,212
-0.02(-0.39%)
May 09, 2006
6.193
6.325
6.193
6.292
276,748
+0.03(+0.53%)
May 08, 2006
6.259
6.267
6.184
6.259
195,019
+0.03(+0.53%)
May 05, 2006
6.176
6.242
6.127
6.226
159,096
+0.07(+1.07%)
May 04, 2006
6.019
6.184
6.019
6.160
151,906
+0.16(+2.75%)
May 03, 2006
5.888
6.061
5.822
5.995
212,284
+0.02(+0.28%)
May 02, 2006
6.135
6.259
5.855
5.978
401,683
-0.08(-1.36%)
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.