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
Sify Techs Ltd ADR
(NQ:
SIFY
)
1.250
-0.030 (-2.34%)
Streaming Delayed Price
Updated: 12:20 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 (%)
Sep 29, 2006
8.446
8.687
8.436
8.501
267,052
+0.05(+0.55%)
Sep 28, 2006
8.455
8.529
8.399
8.455
155,601
+0.06(+0.66%)
Sep 27, 2006
8.566
8.585
8.362
8.399
186,117
-0.16(-1.84%)
Sep 26, 2006
8.307
8.585
8.195
8.557
359,435
+0.40(+4.89%)
Sep 25, 2006
8.325
8.325
8.103
8.158
271,198
-0.09(-1.12%)
Sep 22, 2006
8.307
8.307
8.177
8.251
134,242
+0.00(+0.00%)
Sep 21, 2006
8.344
8.390
8.251
8.251
203,675
+0.00(+0.00%)
Sep 20, 2006
8.270
8.418
8.177
8.251
314,128
-0.07(-0.89%)
Sep 19, 2006
8.251
8.483
8.112
8.325
312,857
+0.06(+0.79%)
Sep 18, 2006
8.223
8.418
8.158
8.260
209,282
-0.01(-0.11%)
Sep 15, 2006
8.455
8.477
8.223
8.270
253,470
-0.13(-1.55%)
Sep 14, 2006
8.464
8.548
8.371
8.399
291,227
-0.08(-0.98%)
Sep 13, 2006
8.371
8.575
8.353
8.483
185,135
+0.08(+0.99%)
Sep 12, 2006
8.177
8.538
8.177
8.399
220,164
+0.16(+2.00%)
Sep 11, 2006
8.362
8.381
8.019
8.234
273,237
-0.19(-2.29%)
Sep 08, 2006
8.538
8.557
8.371
8.427
147,765
-0.07(-0.87%)
Sep 07, 2006
8.594
8.622
8.455
8.501
206,347
-0.10(-1.19%)
Sep 06, 2006
8.650
8.742
8.529
8.603
289,712
-0.14(-1.59%)
Sep 05, 2006
8.631
8.789
8.455
8.742
228,590
+0.11(+1.29%)
Sep 01, 2006
8.659
8.733
8.492
8.631
335,659
+0.04(+0.43%)
Aug 31, 2006
8.390
8.715
8.251
8.594
410,278
+0.19(+2.32%)
Aug 30, 2006
8.103
8.418
7.973
8.399
443,876
+0.35(+4.38%)
Aug 29, 2006
8.010
8.205
7.973
8.047
355,994
-0.06(-0.80%)
Aug 28, 2006
8.158
8.270
7.991
8.112
203,340
+0.01(+0.11%)
Aug 25, 2006
8.103
8.232
8.019
8.103
147,987
-0.04(-0.46%)
Aug 24, 2006
8.251
8.436
7.852
8.140
423,934
-0.10(-1.24%)
Aug 23, 2006
8.075
8.557
7.991
8.242
577,524
+0.13(+1.60%)
Aug 22, 2006
7.852
8.158
7.852
8.112
455,568
+0.23(+2.94%)
Aug 21, 2006
7.973
8.001
7.797
7.880
301,051
-0.06(-0.82%)
Aug 18, 2006
7.834
8.038
7.648
7.945
410,465
+0.16(+2.02%)
Aug 17, 2006
7.509
8.344
7.472
7.787
952,545
+0.31(+4.09%)
Aug 16, 2006
7.185
7.509
7.074
7.482
588,182
+0.34(+4.81%)
Aug 15, 2006
6.953
7.138
6.897
7.138
282,865
+0.19(+2.80%)
Aug 14, 2006
6.953
7.018
6.777
6.944
246,252
+0.06(+0.81%)
Aug 11, 2006
7.129
7.222
6.795
6.888
433,915
-0.32(-4.38%)
Aug 10, 2006
7.092
7.260
7.018
7.203
195,440
+0.06(+0.78%)
Aug 09, 2006
7.268
7.361
7.074
7.148
319,776
-0.02(-0.26%)
Aug 08, 2006
7.342
7.361
7.138
7.166
239,514
-0.08(-1.15%)
Aug 07, 2006
7.278
7.299
7.148
7.250
332,588
-0.03(-0.38%)
Aug 04, 2006
7.426
7.583
7.240
7.278
363,875
-0.15(-2.00%)
Aug 03, 2006
7.370
7.463
7.268
7.426
315,111
+0.08(+1.14%)
Aug 02, 2006
7.417
7.556
7.315
7.342
430,020
+0.08(+1.15%)
Aug 01, 2006
7.417
7.426
7.148
7.259
332,999
-0.08(-1.14%)
Jul 31, 2006
7.278
7.491
7.231
7.342
369,290
+0.02(+0.25%)
Jul 28, 2006
7.500
7.519
7.324
7.324
336,706
-0.11(-1.50%)
Jul 27, 2006
7.305
7.602
7.296
7.435
406,052
+0.13(+1.78%)
Jul 26, 2006
7.324
7.463
7.213
7.305
471,672
-0.09(-1.25%)
Jul 25, 2006
7.509
7.611
7.287
7.398
436,109
-0.05(-0.62%)
Jul 24, 2006
7.287
7.621
7.231
7.444
453,878
+0.28(+3.88%)
Jul 21, 2006
7.537
7.537
7.111
7.166
546,278
-0.32(-4.21%)
Jul 20, 2006
8.103
8.168
7.417
7.482
950,125
-0.33(-4.27%)
Jul 19, 2006
7.426
7.880
7.166
7.815
1,154,210
+0.38(+5.11%)
Jul 18, 2006
8.404
8.547
7.305
7.435
2,062,799
-1.19(-13.76%)
Jul 17, 2006
8.594
8.761
8.427
8.622
405,272
-0.01(-0.11%)
Jul 14, 2006
8.854
8.947
8.548
8.631
383,838
-0.26(-2.92%)
Jul 13, 2006
9.085
9.410
8.807
8.891
413,771
-0.26(-2.84%)
Jul 12, 2006
9.206
9.289
9.048
9.150
223,637
+0.00(+0.00%)
Jul 11, 2006
9.187
9.187
8.909
9.150
468,381
-0.15(-1.60%)
Jul 10, 2006
9.095
9.503
9.085
9.299
367,612
+0.21(+2.35%)
Jul 07, 2006
9.363
9.363
8.946
9.085
387,766
-0.25(-2.73%)
Jul 06, 2006
9.623
9.669
9.289
9.340
244,170
-0.24(-2.47%)
Jul 05, 2006
9.549
9.669
9.345
9.577
387,450
+0.07(+0.70%)
Jul 03, 2006
9.336
9.567
9.271
9.510
221,174
+0.26(+2.79%)
Jun 30, 2006
9.206
9.363
8.965
9.252
329,458
+0.10(+1.11%)
Jun 29, 2006
8.640
9.187
8.566
9.150
595,635
+0.54(+6.24%)
Jun 28, 2006
8.705
8.715
8.462
8.613
163,565
-0.01(-0.11%)
Jun 27, 2006
8.631
8.807
8.520
8.622
299,979
+0.03(+0.32%)
Jun 26, 2006
8.473
8.603
8.362
8.594
355,741
+0.14(+1.64%)
Jun 23, 2006
8.538
8.603
8.344
8.455
377,523
-0.06(-0.65%)
Jun 22, 2006
8.520
8.566
8.251
8.511
278,898
-0.04(-0.43%)
Jun 21, 2006
8.288
8.668
8.232
8.548
412,832
+0.33(+4.06%)
Jun 20, 2006
8.186
8.409
8.066
8.214
336,272
+0.03(+0.34%)
Jun 19, 2006
8.436
8.473
8.093
8.186
496,318
-0.23(-2.75%)
Jun 16, 2006
8.705
8.807
8.371
8.418
695,282
-0.14(-1.63%)
Jun 15, 2006
8.121
8.659
8.066
8.557
955,248
+0.71(+9.10%)
Jun 14, 2006
7.593
7.973
7.546
7.843
654,925
+0.23(+3.05%)
Jun 13, 2006
8.223
8.223
7.482
7.611
1,409,782
-0.66(-7.96%)
Jun 12, 2006
9.122
9.122
8.177
8.270
1,001,750
-0.77(-8.51%)
Jun 09, 2006
9.224
9.345
8.900
9.039
644,395
+0.03(+0.31%)
Jun 08, 2006
9.178
9.178
8.650
9.011
989,695
-0.27(-2.90%)
Jun 07, 2006
9.224
9.382
9.132
9.280
377,543
+0.06(+0.60%)
Jun 06, 2006
9.373
9.428
9.020
9.224
760,660
-0.17(-1.78%)
Jun 05, 2006
9.605
9.781
9.336
9.391
615,383
-0.22(-2.31%)
Jun 02, 2006
9.605
9.716
9.438
9.614
483,209
+0.06(+0.58%)
Jun 01, 2006
9.336
9.595
9.336
9.558
299,689
+0.13(+1.38%)
May 31, 2006
9.308
9.595
9.039
9.428
691,654
+0.12(+1.29%)
May 30, 2006
9.595
9.679
9.289
9.308
489,914
-0.40(-4.11%)
May 26, 2006
9.577
9.734
9.363
9.707
604,423
+0.34(+3.66%)
May 25, 2006
9.317
9.475
9.132
9.363
792,246
+0.10(+1.10%)
May 24, 2006
9.410
9.549
9.030
9.261
879,482
-0.10(-1.09%)
May 23, 2006
9.410
9.781
9.289
9.363
1,228,378
+0.33(+3.70%)
May 22, 2006
9.271
9.503
8.807
9.030
1,289,136
-0.56(-5.80%)
May 19, 2006
9.781
9.818
9.002
9.586
1,403,498
-0.02(-0.19%)
May 18, 2006
9.975
10.23
9.605
9.605
1,045,248
-0.26(-2.63%)
May 17, 2006
10.33
10.34
9.846
9.864
732,554
-0.45(-4.40%)
May 16, 2006
10.26
10.52
9.873
10.32
1,276,725
+0.03(+0.27%)
May 15, 2006
10.77
10.87
10.23
10.29
1,205,842
-0.88(-7.88%)
May 12, 2006
11.48
11.68
11.08
11.17
637,667
-0.39(-3.37%)
May 11, 2006
12.02
12.23
11.43
11.56
989,509
-0.40(-3.33%)
May 10, 2006
12.05
12.24
11.87
11.96
892,253
+0.15(+1.26%)
May 09, 2006
11.45
11.98
11.41
11.81
1,134,950
+0.14(+1.19%)
May 08, 2006
11.38
11.76
11.01
11.67
1,367,723
+0.32(+2.86%)
May 05, 2006
10.65
11.48
10.52
11.35
1,435,715
+0.72(+6.81%)
May 04, 2006
10.11
10.69
10.11
10.62
721,786
+0.33(+3.24%)
May 03, 2006
10.48
10.57
10.20
10.29
557,692
-0.31(-2.89%)
May 02, 2006
10.59
10.70
10.29
10.60
756,277
-0.19(-1.80%)
May 01, 2006
10.88
11.02
10.73
10.79
527,756
-0.10(-0.94%)
Apr 28, 2006
10.20
11.02
9.966
10.89
1,283,604
+0.57(+5.57%)
Apr 27, 2006
10.87
10.92
10.21
10.32
2,232,939
-0.60(-5.52%)
Apr 26, 2006
11.12
11.32
10.75
10.92
887,330
-0.19(-1.67%)
Apr 25, 2006
11.44
11.59
10.99
11.11
1,297,294
-0.31(-2.68%)
Apr 24, 2006
12.08
12.17
11.24
11.41
1,615,598
-0.79(-6.46%)
Apr 21, 2006
12.39
12.56
12.01
12.20
1,049,358
-0.11(-0.90%)
Apr 20, 2006
13.81
13.85
12.19
12.31
2,231,652
-0.93(-7.00%)
Apr 19, 2006
13.72
13.90
12.92
13.24
1,807,747
-0.17(-1.24%)
Apr 18, 2006
13.05
13.54
13.04
13.41
652,713
+0.45(+3.51%)
Apr 17, 2006
12.89
13.16
12.82
12.95
408,966
+0.04(+0.29%)
Apr 13, 2006
12.60
12.96
12.60
12.91
309,350
+0.20(+1.61%)
Apr 12, 2006
12.30
12.78
12.07
12.71
758,704
+0.41(+3.32%)
Apr 11, 2006
13.16
13.16
12.27
12.30
958,741
-0.79(-6.02%)
Apr 10, 2006
13.18
13.47
12.99
13.09
465,065
-0.06(-0.49%)
Apr 07, 2006
13.40
13.40
13.12
13.16
513,316
-0.24(-1.80%)
Apr 06, 2006
13.76
13.77
13.26
13.40
731,117
-0.31(-2.23%)
Apr 05, 2006
13.54
13.90
13.46
13.70
1,262,422
+0.37(+2.78%)
Apr 04, 2006
13.67
13.81
13.03
13.33
1,738,332
-0.04(-0.28%)
Apr 03, 2006
12.40
13.52
12.34
13.37
2,510,521
+1.09(+8.91%)
Mar 31, 2006
12.52
12.61
12.26
12.27
423,750
-0.24(-1.93%)
Mar 30, 2006
12.75
12.78
12.40
12.52
678,035
+0.40(+3.29%)
Mar 29, 2006
11.90
12.18
11.88
12.12
431,366
+0.16(+1.32%)
Mar 28, 2006
12.14
12.14
11.89
11.96
306,047
-0.17(-1.38%)
Mar 27, 2006
11.81
12.24
11.77
12.13
654,347
+0.31(+2.59%)
Mar 24, 2006
12.20
12.20
11.69
11.82
643,876
-0.23(-1.92%)
Mar 23, 2006
12.17
12.28
11.80
12.05
729,281
-0.11(-0.91%)
Mar 22, 2006
12.06
12.36
12.05
12.16
376,559
+0.11(+0.92%)
Mar 21, 2006
12.28
12.51
12.01
12.05
703,656
-0.33(-2.69%)
Mar 20, 2006
12.25
12.52
12.09
12.39
720,747
-0.04(-0.30%)
Mar 17, 2006
12.51
12.55
12.22
12.42
401,207
+0.06(+0.45%)
Mar 16, 2006
12.84
12.95
12.31
12.37
954,860
-0.19(-1.55%)
Mar 15, 2006
12.47
12.78
12.34
12.56
1,414,102
+0.49(+4.07%)
Mar 14, 2006
12.30
12.40
12.05
12.07
696,246
+0.04(+0.31%)
Mar 13, 2006
11.78
12.14
11.78
12.03
665,342
+0.26(+2.20%)
Mar 10, 2006
11.47
11.85
11.38
11.77
800,010
+0.51(+4.53%)
Mar 09, 2006
11.41
11.73
11.21
11.26
713,585
-0.13(-1.14%)
Mar 08, 2006
11.56
11.63
11.20
11.39
862,155
-0.25(-2.15%)
Mar 07, 2006
12.38
12.38
11.54
11.64
1,120,690
-0.70(-5.71%)
Mar 06, 2006
12.52
12.75
12.13
12.35
1,108,925
-0.06(-0.45%)
Mar 03, 2006
11.67
12.52
11.65
12.40
2,117,576
+0.68(+5.77%)
Mar 02, 2006
11.60
11.85
11.56
11.73
438,496
+0.06(+0.56%)
Mar 01, 2006
11.77
11.91
11.61
11.66
478,646
+0.00(+0.00%)
Feb 28, 2006
12.05
12.29
11.25
11.66
1,060,946
-0.39(-3.23%)
Feb 27, 2006
11.85
12.29
11.77
12.05
1,045,546
+0.17(+1.40%)
Feb 24, 2006
11.59
12.10
11.54
11.89
1,027,403
+0.00(+0.00%)
Feb 23, 2006
11.22
12.01
11.16
11.89
1,732,543
+0.67(+5.95%)
Feb 22, 2006
11.36
11.54
11.12
11.22
702,415
+0.13(+1.17%)
Feb 21, 2006
11.37
11.48
11.08
11.09
656,121
-0.30(-2.61%)
Feb 17, 2006
11.17
11.54
11.17
11.38
882,290
+0.12(+1.03%)
Feb 16, 2006
11.17
11.59
11.03
11.27
1,778,493
+0.16(+1.46%)
Feb 15, 2006
11.06
11.37
10.97
11.11
789,315
+0.04(+0.34%)
Feb 14, 2006
10.89
11.35
10.75
11.07
1,714,450
+0.41(+3.83%)
Feb 13, 2006
11.22
11.32
10.58
10.66
1,379,169
-0.67(-5.89%)
Feb 10, 2006
11.01
11.75
10.76
11.33
3,112,528
-0.03(-0.24%)
Feb 09, 2006
12.48
12.59
11.23
11.36
3,582,391
-1.50(-11.68%)
Feb 08, 2006
12.26
13.44
12.01
12.86
6,007,865
+0.58(+4.76%)
Feb 07, 2006
12.38
12.92
11.77
12.27
4,856,940
-0.08(-0.67%)
Feb 06, 2006
11.40
12.42
11.00
12.36
7,720,818
+2.36(+23.65%)
Feb 03, 2006
9.975
10.09
9.651
9.994
1,033,532
+0.11(+1.13%)
Feb 02, 2006
9.901
10.23
9.734
9.883
1,238,202
+0.24(+2.50%)
Feb 01, 2006
9.363
9.734
9.289
9.642
829,961
+0.06(+0.68%)
Jan 31, 2006
9.734
9.855
9.549
9.577
746,499
-0.14(-1.43%)
Jan 30, 2006
9.456
9.781
9.317
9.716
1,175,370
+0.40(+4.28%)
Jan 27, 2006
9.410
9.530
9.299
9.317
901,645
+0.05(+0.49%)
Jan 26, 2006
9.373
9.577
9.178
9.272
1,368,333
-0.07(-0.78%)
Jan 25, 2006
9.002
9.938
8.881
9.345
4,459,300
+1.04(+12.50%)
Jan 24, 2006
8.371
8.575
8.130
8.307
700,880
-0.04(-0.44%)
Jan 23, 2006
8.464
8.779
8.344
8.344
718,185
-0.14(-1.64%)
Jan 20, 2006
8.863
8.956
8.344
8.483
1,286,158
-0.34(-3.89%)
Jan 19, 2006
8.668
9.085
8.604
8.826
1,051,877
+0.42(+4.96%)
Jan 18, 2006
8.288
8.872
8.205
8.409
2,075,943
-0.44(-5.03%)
Jan 17, 2006
9.363
9.521
8.733
8.854
3,002,913
-1.28(-12.63%)
Jan 13, 2006
10.01
10.27
9.567
10.13
1,773,755
+0.17(+1.67%)
Jan 12, 2006
10.61
10.66
9.966
9.966
2,493,105
-0.84(-7.80%)
Jan 11, 2006
11.30
11.31
10.66
10.81
1,493,140
-0.45(-4.03%)
Jan 10, 2006
11.12
11.29
11.00
11.26
746,581
+0.04(+0.33%)
Jan 09, 2006
11.21
11.45
10.89
11.23
1,359,820
+0.07(+0.67%)
Jan 06, 2006
11.08
11.36
10.96
11.15
1,315,653
+0.17(+1.52%)
Jan 05, 2006
10.96
11.11
10.75
10.99
1,439,747
+0.03(+0.25%)
Jan 04, 2006
10.48
11.10
10.43
10.96
2,090,667
+0.58(+5.63%)
Jan 03, 2006
10.01
10.56
9.920
10.37
1,475,845
+0.40(+4.00%)
Dec 30, 2005
9.836
10.19
9.595
9.975
900,114
+0.14(+1.41%)
Dec 29, 2005
9.873
10.05
9.623
9.836
839,695
-0.06(-0.56%)
Dec 28, 2005
10.34
10.48
9.503
9.892
2,138,441
-0.37(-3.61%)
Dec 27, 2005
10.50
10.67
10.20
10.26
1,316,503
-0.26(-2.48%)
Dec 23, 2005
10.65
10.99
10.11
10.52
2,676,566
-0.13(-1.21%)
Dec 22, 2005
10.11
10.72
10.03
10.65
2,359,612
+0.76(+7.68%)
Dec 21, 2005
9.317
10.09
9.243
9.892
2,067,842
+0.63(+6.81%)
Dec 20, 2005
9.456
9.707
9.039
9.261
1,334,131
-0.23(-2.44%)
Dec 19, 2005
9.642
10.43
9.252
9.493
3,694,626
+0.13(+1.39%)
Dec 16, 2005
8.659
9.401
8.631
9.363
2,130,455
+0.76(+8.84%)
Dec 15, 2005
8.436
8.733
8.381
8.603
1,017,219
+0.16(+1.87%)
Dec 14, 2005
8.696
8.761
8.186
8.446
1,906,822
-0.33(-3.80%)
Dec 13, 2005
9.354
9.493
8.575
8.779
3,704,686
-0.28(-3.07%)
Dec 12, 2005
8.274
9.058
8.214
9.057
4,284,656
+0.97(+12.04%)
Dec 09, 2005
7.556
8.186
7.370
8.084
1,773,208
+0.60(+8.05%)
Dec 08, 2005
7.685
7.695
7.287
7.482
930,787
-0.12(-1.59%)
Dec 07, 2005
7.602
7.825
7.333
7.602
1,214,551
+0.17(+2.24%)
Dec 06, 2005
7.074
7.675
7.018
7.435
1,988,153
+0.48(+6.93%)
Dec 05, 2005
6.953
7.164
6.860
6.953
558,052
+0.11(+1.63%)
Dec 02, 2005
6.944
7.074
6.721
6.842
616,555
-0.01(-0.14%)
Dec 01, 2005
6.693
7.037
6.693
6.851
803,893
+0.20(+3.07%)
Nov 30, 2005
6.397
6.675
6.173
6.647
845,057
+0.32(+5.13%)
Nov 29, 2005
6.749
6.768
6.267
6.323
822,377
-0.42(-6.19%)
Nov 28, 2005
6.972
6.999
6.629
6.740
712,797
-0.16(-2.28%)
Nov 25, 2005
6.999
7.046
6.814
6.897
323,020
-0.01(-0.13%)
Nov 23, 2005
6.721
7.222
6.675
6.907
1,806,568
+0.19(+2.76%)
Nov 22, 2005
6.786
6.888
6.629
6.721
818,914
-0.09(-1.36%)
Nov 21, 2005
6.666
6.897
6.452
6.814
1,386,928
+0.14(+2.08%)
Nov 18, 2005
6.193
6.907
6.137
6.675
3,520,272
+0.39(+6.19%)
Nov 17, 2005
5.748
6.378
5.692
6.286
2,776,131
+0.60(+10.60%)
Nov 16, 2005
5.460
5.748
5.340
5.683
612,827
+0.21(+3.90%)
Nov 15, 2005
5.581
5.646
5.451
5.470
320,994
-0.11(-1.99%)
Nov 14, 2005
5.776
5.776
5.423
5.581
655,043
-0.16(-2.75%)
Nov 11, 2005
5.470
5.850
5.414
5.739
1,461,872
+0.37(+6.91%)
Nov 10, 2005
5.331
5.516
5.312
5.368
1,017,839
+0.38(+7.62%)
Nov 09, 2005
5.053
5.117
4.979
4.988
212,776
-0.10(-2.00%)
Nov 08, 2005
5.090
5.229
4.923
5.090
392,048
-0.04(-0.72%)
Nov 07, 2005
5.164
5.284
5.108
5.127
324,004
-0.08(-1.60%)
Nov 04, 2005
5.155
5.303
5.099
5.210
517,068
+0.06(+1.08%)
Nov 03, 2005
4.914
5.201
4.876
5.155
899,981
+0.27(+5.50%)
Nov 02, 2005
4.728
4.904
4.728
4.886
386,536
+0.16(+3.33%)
Nov 01, 2005
4.737
4.867
4.691
4.728
274,344
+0.01(+0.20%)
Oct 31, 2005
4.682
4.886
4.626
4.719
721,971
+0.10(+2.21%)
Oct 28, 2005
4.515
4.663
4.487
4.617
265,310
+0.11(+2.47%)
Oct 27, 2005
4.719
4.765
4.450
4.506
398,015
-0.22(-4.61%)
Oct 26, 2005
4.830
4.997
4.570
4.723
795,833
-0.13(-2.58%)
Oct 25, 2005
5.294
5.331
4.756
4.849
1,781,016
-0.59(-10.90%)
Oct 24, 2005
4.923
5.544
4.914
5.442
2,760,174
+0.74(+15.78%)
Oct 21, 2005
4.710
4.784
4.635
4.700
240,381
+0.08(+1.81%)
Oct 20, 2005
4.635
4.858
4.570
4.617
345,444
-0.01(-0.20%)
Oct 19, 2005
4.774
4.793
4.617
4.626
594,312
-0.18(-3.67%)
Oct 18, 2005
4.756
4.858
4.728
4.802
298,072
+0.05(+0.97%)
Oct 17, 2005
4.663
4.793
4.589
4.756
310,297
+0.09(+1.99%)
Oct 14, 2005
4.598
4.719
4.543
4.663
290,558
+0.10(+2.24%)
Oct 13, 2005
4.682
4.774
4.404
4.561
456,551
-0.09(-1.99%)
Oct 12, 2005
4.793
4.867
4.598
4.654
549,106
-0.17(-3.46%)
Oct 11, 2005
5.053
5.145
4.737
4.821
600,793
-0.19(-3.70%)
Oct 10, 2005
5.053
5.182
4.886
5.006
246,370
-0.07(-1.46%)
Oct 07, 2005
5.192
5.284
5.015
5.080
425,517
-0.11(-2.14%)
Oct 06, 2005
5.257
5.331
5.006
5.192
869,115
-0.13(-2.44%)
Oct 05, 2005
5.637
5.887
5.192
5.321
1,386,511
-0.29(-5.12%)
Oct 04, 2005
5.516
5.943
5.442
5.609
2,042,599
+0.11(+2.02%)
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.