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
Exponent Inc
(NQ:
EXPO
)
92.81
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Dec 30, 2005
1.574
1.579
1.547
1.564
124,911
-0.02(-1.39%)
Dec 29, 2005
1.603
1.603
1.584
1.586
140,310
-0.01(-0.79%)
Dec 28, 2005
1.603
1.603
1.595
1.599
48,091
+0.01(+0.35%)
Dec 27, 2005
1.545
1.609
1.527
1.593
221,403
+0.04(+2.34%)
Dec 23, 2005
1.564
1.579
1.532
1.557
76,084
-0.01(-0.49%)
Dec 22, 2005
1.542
1.568
1.524
1.564
80,131
+0.03(+1.83%)
Dec 21, 2005
1.523
1.548
1.523
1.536
83,970
+0.00(+0.29%)
Dec 20, 2005
1.525
1.565
1.515
1.532
242,954
-0.01(-0.54%)
Dec 19, 2005
1.525
1.540
1.525
1.540
79,805
-0.00(-0.28%)
Dec 16, 2005
1.514
1.545
1.514
1.545
418,017
+0.02(+1.56%)
Dec 15, 2005
1.533
1.533
1.504
1.521
113,977
-0.02(-1.08%)
Dec 14, 2005
1.558
1.583
1.537
1.537
98,615
-0.01(-0.57%)
Dec 13, 2005
1.559
1.561
1.540
1.546
79,650
-0.01(-0.85%)
Dec 12, 2005
1.552
1.568
1.552
1.559
170,526
+0.00(+0.14%)
Dec 09, 2005
1.551
1.574
1.547
1.557
287,879
+0.01(+0.89%)
Dec 08, 2005
1.545
1.563
1.543
1.543
138,658
-0.01(-0.92%)
Dec 07, 2005
1.556
1.573
1.554
1.558
515,381
+0.00(+0.18%)
Dec 06, 2005
1.551
1.572
1.535
1.555
174,292
+0.01(+0.64%)
Dec 05, 2005
1.536
1.545
1.497
1.545
45,841
+0.02(+1.34%)
Dec 02, 2005
1.543
1.557
1.499
1.525
225,650
-0.02(-1.46%)
Dec 01, 2005
1.529
1.570
1.496
1.547
149,093
+0.04(+2.67%)
Nov 30, 2005
1.525
1.554
1.498
1.507
86,029
-0.02(-1.33%)
Nov 29, 2005
1.547
1.547
1.516
1.527
54,706
-0.01(-0.40%)
Nov 28, 2005
1.581
1.581
1.533
1.534
42,629
-0.06(-3.60%)
Nov 25, 2005
1.596
1.597
1.584
1.591
69,896
-0.01(-0.41%)
Nov 23, 2005
1.590
1.601
1.590
1.597
60,759
-0.00(-0.03%)
Nov 22, 2005
1.590
1.598
1.590
1.598
91,102
+0.03(+1.75%)
Nov 21, 2005
1.576
1.576
1.543
1.570
47,039
-0.02(-1.42%)
Nov 18, 2005
1.605
1.606
1.589
1.593
46,848
+0.00(+0.10%)
Nov 17, 2005
1.558
1.592
1.533
1.591
34,653
+0.03(+2.23%)
Nov 16, 2005
1.565
1.565
1.514
1.557
98,361
-0.01(-0.63%)
Nov 15, 2005
1.612
1.612
1.562
1.567
30,325
-0.03(-1.76%)
Nov 14, 2005
1.591
1.613
1.591
1.595
67,609
-0.01(-0.41%)
Nov 11, 2005
1.585
1.611
1.582
1.601
318,640
+0.00(+0.21%)
Nov 10, 2005
1.588
1.612
1.540
1.598
126,036
-0.00(-0.07%)
Nov 09, 2005
1.507
1.607
1.507
1.599
80,830
+0.09(+5.87%)
Nov 08, 2005
1.531
1.531
1.505
1.510
27,221
-0.03(-1.83%)
Nov 07, 2005
1.537
1.545
1.521
1.538
68,045
-0.01(-0.43%)
Nov 04, 2005
1.552
1.561
1.539
1.545
184,473
-0.04(-2.47%)
Nov 03, 2005
1.598
1.612
1.581
1.584
195,516
-0.01(-0.86%)
Nov 02, 2005
1.596
1.598
1.580
1.598
297,007
+0.01(+0.45%)
Nov 01, 2005
1.589
1.594
1.568
1.591
108,288
+0.00(+0.17%)
Oct 31, 2005
1.547
1.623
1.547
1.588
187,240
+0.03(+2.13%)
Oct 28, 2005
1.552
1.559
1.543
1.555
204,707
+0.00(+0.32%)
Oct 27, 2005
1.564
1.572
1.550
1.550
80,449
-0.03(-1.75%)
Oct 26, 2005
1.576
1.589
1.567
1.578
77,400
-0.02(-1.14%)
Oct 25, 2005
1.622
1.638
1.584
1.596
77,518
-0.04(-2.56%)
Oct 24, 2005
1.634
1.639
1.620
1.638
102,009
+0.01(+0.44%)
Oct 21, 2005
1.609
1.631
1.609
1.631
97,617
+0.03(+1.58%)
Oct 20, 2005
1.628
1.628
1.590
1.605
119,086
-0.03(-1.72%)
Oct 19, 2005
1.607
1.633
1.607
1.633
630,239
+0.03(+1.58%)
Oct 18, 2005
1.591
1.633
1.560
1.608
260,920
-0.02(-1.09%)
Oct 17, 2005
1.629
1.639
1.615
1.626
124,049
-0.03(-1.63%)
Oct 14, 2005
1.648
1.653
1.643
1.653
27,013
+0.03(+1.73%)
Oct 13, 2005
1.595
1.626
1.589
1.624
58,472
+0.04(+2.33%)
Oct 12, 2005
1.590
1.592
1.570
1.588
75,431
+0.00(+0.24%)
Oct 11, 2005
1.643
1.646
1.582
1.584
120,646
-0.04(-2.64%)
Oct 10, 2005
1.645
1.650
1.626
1.627
90,203
-0.02(-1.44%)
Oct 07, 2005
1.624
1.653
1.624
1.650
69,778
+0.03(+2.15%)
Oct 06, 2005
1.656
1.702
1.609
1.616
147,415
-0.04(-2.46%)
Oct 05, 2005
1.677
1.682
1.648
1.656
58,917
-0.03(-1.92%)
Oct 04, 2005
1.704
1.708
1.678
1.689
116,019
+0.00(+0.10%)
Oct 03, 2005
1.705
1.723
1.685
1.687
128,005
-0.04(-2.45%)
Sep 30, 2005
1.660
1.741
1.660
1.730
425,177
+0.05(+3.09%)
Sep 29, 2005
1.647
1.678
1.635
1.678
219,625
+0.05(+2.80%)
Sep 28, 2005
1.619
1.647
1.619
1.632
275,266
+0.01(+0.75%)
Sep 27, 2005
1.624
1.643
1.595
1.620
51,322
+0.01(+0.79%)
Sep 26, 2005
1.603
1.647
1.573
1.607
144,765
+0.03(+2.06%)
Sep 23, 2005
1.575
1.575
1.545
1.575
25,325
+0.02(+1.10%)
Sep 22, 2005
1.617
1.617
1.543
1.558
68,698
-0.07(-4.01%)
Sep 21, 2005
1.627
1.638
1.617
1.623
70,749
-0.01(-0.61%)
Sep 20, 2005
1.613
1.644
1.613
1.633
80,984
+0.00(+0.17%)
Sep 19, 2005
1.611
1.639
1.599
1.630
77,337
+0.00(+0.27%)
Sep 16, 2005
1.602
1.639
1.586
1.626
452,934
+0.04(+2.25%)
Sep 15, 2005
1.576
1.590
1.571
1.590
65,940
+0.01(+0.42%)
Sep 14, 2005
1.613
1.631
1.574
1.583
39,925
-0.00(-0.28%)
Sep 13, 2005
1.622
1.622
1.570
1.588
21,432
-0.04(-2.44%)
Sep 12, 2005
1.637
1.637
1.612
1.627
86,029
-0.01(-0.64%)
Sep 09, 2005
1.616
1.647
1.615
1.638
58,172
+0.04(+2.77%)
Sep 08, 2005
1.634
1.634
1.594
1.594
51,304
-0.05(-3.25%)
Sep 07, 2005
1.624
1.647
1.624
1.647
19,917
+0.01(+0.67%)
Sep 06, 2005
1.587
1.638
1.587
1.636
38,627
+0.06(+3.70%)
Sep 02, 2005
1.622
1.622
1.575
1.578
24,082
-0.06(-3.70%)
Sep 01, 2005
1.653
1.664
1.638
1.638
73,290
-0.01(-0.90%)
Aug 31, 2005
1.543
1.653
1.543
1.653
124,140
+0.11(+7.14%)
Aug 30, 2005
1.520
1.543
1.503
1.543
52,801
+0.01(+0.36%)
Aug 29, 2005
1.520
1.538
1.520
1.537
59,034
+0.01(+0.72%)
Aug 26, 2005
1.539
1.555
1.522
1.526
79,133
-0.03(-1.74%)
Aug 25, 2005
1.548
1.573
1.548
1.553
34,308
+0.01(+0.97%)
Aug 24, 2005
1.585
1.585
1.536
1.538
38,927
-0.03(-1.66%)
Aug 23, 2005
1.553
1.564
1.548
1.564
51,431
+0.02(+1.50%)
Aug 22, 2005
1.537
1.567
1.529
1.541
42,284
-0.01(-0.50%)
Aug 19, 2005
1.549
1.585
1.549
1.549
37,312
+0.01(+0.50%)
Aug 18, 2005
1.540
1.547
1.500
1.541
58,808
-0.03(-1.62%)
Aug 17, 2005
1.557
1.569
1.542
1.567
30,896
+0.00(+0.00%)
Aug 16, 2005
1.639
1.639
1.556
1.567
204,689
-0.07(-4.28%)
Aug 15, 2005
1.536
1.639
1.536
1.637
70,005
+0.12(+7.84%)
Aug 12, 2005
1.517
1.522
1.460
1.518
157,351
-0.00(-0.15%)
Aug 11, 2005
1.548
1.555
1.516
1.520
124,893
-0.02(-1.29%)
Aug 10, 2005
1.597
1.601
1.540
1.540
35,814
-0.05(-3.09%)
Aug 09, 2005
1.601
1.611
1.589
1.589
10,888
-0.01(-0.59%)
Aug 08, 2005
1.650
1.650
1.571
1.598
53,055
-0.01(-0.89%)
Aug 05, 2005
1.617
1.617
1.602
1.612
42,638
-0.04(-2.47%)
Aug 04, 2005
1.681
1.682
1.653
1.653
93,597
-0.03(-1.70%)
Aug 03, 2005
1.687
1.696
1.667
1.682
68,308
+0.00(+0.13%)
Aug 02, 2005
1.676
1.681
1.667
1.680
136,925
+0.02(+1.09%)
Aug 01, 2005
1.626
1.666
1.626
1.661
126,563
+0.02(+1.43%)
Jul 29, 2005
1.643
1.669
1.626
1.638
78,308
-0.02(-1.15%)
Jul 28, 2005
1.626
1.657
1.626
1.657
96,818
+0.04(+2.28%)
Jul 27, 2005
1.644
1.657
1.613
1.620
135,963
-0.03(-1.93%)
Jul 26, 2005
1.653
1.678
1.639
1.652
153,739
-0.00(-0.07%)
Jul 25, 2005
1.637
1.694
1.637
1.653
240,813
-0.00(-0.27%)
Jul 22, 2005
1.563
1.659
1.563
1.657
331,697
+0.09(+5.54%)
Jul 21, 2005
1.595
1.603
1.570
1.570
143,585
-0.03(-2.06%)
Jul 20, 2005
1.599
1.623
1.529
1.603
260,675
-0.02(-0.99%)
Jul 19, 2005
1.531
1.624
1.531
1.619
398,363
+0.08(+5.49%)
Jul 18, 2005
1.520
1.543
1.508
1.535
45,532
-0.01(-0.35%)
Jul 15, 2005
1.502
1.541
1.502
1.541
97,136
+0.01(+0.97%)
Jul 14, 2005
1.543
1.543
1.509
1.526
55,350
-0.00(-0.07%)
Jul 13, 2005
1.543
1.543
1.527
1.527
102,535
-0.02(-1.04%)
Jul 12, 2005
1.549
1.549
1.532
1.543
27,503
-0.01(-0.60%)
Jul 11, 2005
1.562
1.573
1.542
1.552
219,471
-0.01(-0.95%)
Jul 08, 2005
1.548
1.579
1.538
1.567
117,325
+0.05(+2.97%)
Jul 07, 2005
1.589
1.589
1.515
1.522
133,432
-0.06(-4.00%)
Jul 06, 2005
1.620
1.624
1.584
1.585
75,123
-0.03(-2.14%)
Jul 05, 2005
1.590
1.620
1.581
1.620
182,386
+0.04(+2.48%)
Jul 01, 2005
1.557
1.581
1.557
1.581
252,255
+0.01(+0.38%)
Jun 30, 2005
1.590
1.594
1.559
1.575
47,284
-0.01(-0.69%)
Jun 29, 2005
1.576
1.586
1.572
1.586
110,075
+0.00(+0.10%)
Jun 28, 2005
1.584
1.598
1.516
1.584
203,764
-0.00(-0.31%)
Jun 27, 2005
1.598
1.601
1.575
1.589
627,907
-0.01(-0.93%)
Jun 24, 2005
1.588
1.612
1.578
1.604
1,638,498
+0.03(+1.96%)
Jun 23, 2005
1.597
1.597
1.572
1.573
111,672
-0.02(-1.11%)
Jun 22, 2005
1.570
1.591
1.564
1.591
173,185
+0.03(+1.83%)
Jun 21, 2005
1.561
1.570
1.553
1.562
92,808
+0.02(+1.21%)
Jun 20, 2005
1.597
1.597
1.534
1.543
212,393
-0.02(-1.58%)
Jun 17, 2005
1.582
1.582
1.561
1.568
249,052
-0.00(-0.32%)
Jun 16, 2005
1.543
1.576
1.543
1.573
315,763
+0.03(+1.96%)
Jun 15, 2005
1.526
1.543
1.515
1.543
130,455
+0.03(+1.89%)
Jun 14, 2005
1.543
1.543
1.503
1.514
142,551
-0.02(-1.58%)
Jun 13, 2005
1.497
1.538
1.497
1.538
143,667
+0.04(+2.80%)
Jun 10, 2005
1.520
1.530
1.492
1.497
99,622
-0.05(-3.00%)
Jun 09, 2005
1.433
1.543
1.433
1.543
141,036
+0.10(+6.91%)
Jun 08, 2005
1.472
1.487
1.440
1.443
122,289
-0.01(-0.98%)
Jun 07, 2005
1.419
1.471
1.394
1.457
193,356
+0.08(+5.63%)
Jun 06, 2005
1.372
1.381
1.372
1.380
19,055
-0.01(-0.63%)
Jun 03, 2005
1.394
1.401
1.372
1.389
42,919
-0.02(-1.37%)
Jun 02, 2005
1.365
1.408
1.365
1.408
61,984
+0.03(+2.04%)
Jun 01, 2005
1.379
1.382
1.367
1.380
71,357
+0.01(+1.09%)
May 31, 2005
1.350
1.369
1.348
1.365
48,645
-0.01(-0.68%)
May 27, 2005
1.376
1.384
1.374
1.374
64,778
-0.00(-0.32%)
May 26, 2005
1.379
1.379
1.375
1.379
55,350
+0.00(+0.00%)
May 25, 2005
1.367
1.390
1.346
1.379
249,269
+0.00(+0.08%)
May 24, 2005
1.374
1.389
1.371
1.378
368,401
+0.02(+1.46%)
May 23, 2005
1.322
1.358
1.318
1.358
203,410
+0.04(+2.83%)
May 20, 2005
1.320
1.325
1.316
1.320
130,655
+0.00(+0.13%)
May 19, 2005
1.325
1.325
1.309
1.319
110,384
-0.01(-0.62%)
May 18, 2005
1.329
1.338
1.322
1.327
141,553
+0.01(+0.54%)
May 17, 2005
1.320
1.323
1.320
1.320
11,650
+0.00(+0.08%)
May 16, 2005
1.311
1.332
1.311
1.319
115,765
-0.00(-0.08%)
May 13, 2005
1.337
1.340
1.307
1.320
164,728
-0.02(-1.72%)
May 12, 2005
1.345
1.352
1.335
1.343
60,613
+0.01(+0.45%)
May 11, 2005
1.364
1.364
1.333
1.337
199,735
+0.00(+0.04%)
May 10, 2005
1.359
1.359
1.327
1.336
122,489
-0.03(-2.14%)
May 09, 2005
1.362
1.375
1.362
1.365
213,545
+0.00(+0.04%)
May 06, 2005
1.365
1.377
1.364
1.365
246,184
+0.01(+0.90%)
May 05, 2005
1.356
1.360
1.336
1.353
613,143
-0.01(-0.49%)
May 04, 2005
1.331
1.378
1.331
1.359
547,176
+0.04(+2.83%)
May 03, 2005
1.311
1.347
1.305
1.322
249,651
-0.00(-0.04%)
May 02, 2005
1.297
1.322
1.295
1.322
292,334
+0.01(+0.71%)
Apr 29, 2005
1.298
1.314
1.287
1.313
322,097
+0.01(+0.42%)
Apr 28, 2005
1.320
1.330
1.296
1.308
434,133
-0.02(-1.50%)
Apr 27, 2005
1.331
1.351
1.322
1.327
153,893
-0.03(-1.87%)
Apr 26, 2005
1.351
1.359
1.344
1.353
228,082
-0.00(-0.16%)
Apr 25, 2005
1.336
1.367
1.336
1.355
391,249
+0.00(+0.16%)
Apr 22, 2005
1.373
1.401
1.350
1.353
304,076
-0.00(-0.24%)
Apr 21, 2005
1.367
1.367
1.350
1.356
280,429
+0.01(+0.45%)
Apr 20, 2005
1.350
1.365
1.348
1.350
1,023,448
+0.00(+0.00%)
Apr 19, 2005
1.328
1.357
1.315
1.350
116,010
+0.05(+4.17%)
Apr 18, 2005
1.271
1.304
1.271
1.296
55,105
+0.00(+0.21%)
Apr 15, 2005
1.310
1.315
1.293
1.293
81,656
-0.00(-0.13%)
Apr 14, 2005
1.314
1.314
1.277
1.295
90,693
-0.02(-1.26%)
Apr 13, 2005
1.355
1.365
1.310
1.311
38,346
-0.04(-2.90%)
Apr 12, 2005
1.313
1.355
1.302
1.351
92,454
+0.03(+2.12%)
Apr 11, 2005
1.315
1.329
1.295
1.322
72,609
-0.01(-0.79%)
Apr 08, 2005
1.385
1.385
1.314
1.333
66,865
-0.06(-4.39%)
Apr 07, 2005
1.388
1.394
1.386
1.394
31,758
+0.00(+0.20%)
Apr 06, 2005
1.376
1.395
1.376
1.391
42,838
+0.02(+1.77%)
Apr 05, 2005
1.338
1.367
1.333
1.367
85,059
+0.02(+1.64%)
Apr 04, 2005
1.310
1.349
1.310
1.345
147,995
+0.03(+2.35%)
Apr 01, 2005
1.305
1.320
1.304
1.314
396,948
-0.00(-0.17%)
Mar 31, 2005
1.309
1.319
1.298
1.316
270,802
-0.00(-0.08%)
Mar 30, 2005
1.302
1.320
1.302
1.318
92,545
+0.00(+0.00%)
Mar 29, 2005
1.313
1.318
1.294
1.318
390,215
+0.00(+0.32%)
Mar 28, 2005
1.309
1.322
1.309
1.313
353,347
-0.00(-0.23%)
Mar 24, 2005
1.311
1.317
1.309
1.316
729,662
+0.01(+0.55%)
Mar 23, 2005
1.300
1.314
1.300
1.309
298,341
+0.01(+0.85%)
Mar 22, 2005
1.304
1.319
1.298
1.298
535,289
-0.02(-1.17%)
Mar 21, 2005
1.326
1.327
1.291
1.314
216,467
+0.00(+0.34%)
Mar 18, 2005
1.333
1.333
1.299
1.309
575,223
-0.01(-0.79%)
Mar 17, 2005
1.304
1.322
1.283
1.320
720,197
+0.03(+2.35%)
Mar 16, 2005
1.283
1.292
1.278
1.289
437,272
+0.00(+0.09%)
Mar 15, 2005
1.284
1.293
1.273
1.288
452,789
+0.00(+0.34%)
Mar 14, 2005
1.274
1.284
1.274
1.284
78,952
+0.00(+0.00%)
Mar 11, 2005
1.300
1.300
1.273
1.284
116,146
-0.02(-1.89%)
Mar 10, 2005
1.311
1.321
1.287
1.309
32,339
-0.01(-1.04%)
Mar 09, 2005
1.320
1.330
1.320
1.322
118,187
-0.01(-0.95%)
Mar 08, 2005
1.338
1.341
1.324
1.335
144,901
-0.02(-1.22%)
Mar 07, 2005
1.437
1.437
1.349
1.352
45,097
-0.09(-6.09%)
Mar 04, 2005
1.399
1.455
1.396
1.439
172,313
+0.05(+3.45%)
Mar 03, 2005
1.361
1.398
1.346
1.391
411,357
+0.04(+2.94%)
Mar 02, 2005
1.333
1.385
1.327
1.352
144,701
+0.01(+0.45%)
Mar 01, 2005
1.340
1.349
1.331
1.346
190,643
+0.01(+0.99%)
Feb 28, 2005
1.301
1.332
1.294
1.332
183,175
+0.04(+2.89%)
Feb 25, 2005
1.316
1.316
1.294
1.295
249,868
-0.02(-1.18%)
Feb 24, 2005
1.295
1.318
1.295
1.310
95,385
+0.00(+0.34%)
Feb 23, 2005
1.287
1.307
1.287
1.306
132,098
+0.01(+0.68%)
Feb 22, 2005
1.298
1.309
1.288
1.297
503,330
+0.00(+0.17%)
Feb 18, 2005
1.292
1.303
1.292
1.295
583,626
+0.01(+0.43%)
Feb 17, 2005
1.311
1.317
1.279
1.289
402,664
-0.03(-2.01%)
Feb 16, 2005
1.274
1.319
1.264
1.316
960,239
+0.05(+3.74%)
Feb 15, 2005
1.286
1.286
1.243
1.268
1,280,885
-0.02(-1.46%)
Feb 14, 2005
1.322
1.322
1.284
1.287
190,507
-0.01(-1.10%)
Feb 11, 2005
1.293
1.322
1.293
1.302
185,870
+0.00(+0.13%)
Feb 10, 2005
1.268
1.304
1.268
1.300
344,945
+0.01(+0.94%)
Feb 09, 2005
1.267
1.298
1.267
1.288
910,668
+0.03(+2.14%)
Feb 08, 2005
1.240
1.276
1.240
1.261
266,102
-0.00(-0.17%)
Feb 07, 2005
1.278
1.292
1.238
1.263
1,204,791
-0.01(-0.87%)
Feb 04, 2005
1.371
1.372
1.269
1.274
1,954,071
-0.09(-6.81%)
Feb 03, 2005
1.374
1.374
1.346
1.367
73,353
+0.00(+0.24%)
Feb 02, 2005
1.328
1.370
1.328
1.364
307,343
+0.02(+1.52%)
Feb 01, 2005
1.375
1.375
1.343
1.343
196,296
-0.03(-2.28%)
Jan 31, 2005
1.369
1.376
1.359
1.375
155,853
+0.01(+0.97%)
Jan 28, 2005
1.365
1.387
1.352
1.362
186,904
-0.01(-0.96%)
Jan 27, 2005
1.375
1.378
1.375
1.375
178,320
-0.00(-0.20%)
Jan 26, 2005
1.377
1.383
1.367
1.378
165,544
+0.00(+0.16%)
Jan 25, 2005
1.350
1.405
1.329
1.375
140,582
+0.00(+0.04%)
Jan 24, 2005
1.422
1.422
1.368
1.375
287,316
-0.02(-1.53%)
Jan 21, 2005
1.413
1.419
1.391
1.396
57,428
-0.01(-0.67%)
Jan 20, 2005
1.383
1.421
1.383
1.406
132,706
+0.00(+0.00%)
Jan 19, 2005
1.433
1.435
1.405
1.406
104,141
-0.03(-1.85%)
Jan 18, 2005
1.410
1.441
1.400
1.432
279,713
+0.00(+0.35%)
Jan 14, 2005
1.444
1.460
1.378
1.427
1,193,439
-0.18(-10.97%)
Jan 13, 2005
1.601
1.612
1.594
1.603
239,569
-0.02(-1.29%)
Jan 12, 2005
1.626
1.626
1.603
1.624
29,154
-0.00(-0.10%)
Jan 11, 2005
1.565
1.626
1.557
1.626
165,100
+0.03(+2.18%)
Jan 10, 2005
1.527
1.642
1.527
1.591
821,027
+0.05(+3.29%)
Jan 07, 2005
1.533
1.542
1.513
1.540
86,982
-0.01(-0.46%)
Jan 06, 2005
1.530
1.554
1.521
1.547
261,438
-0.00(-0.14%)
Jan 05, 2005
1.510
1.557
1.510
1.549
111,019
+0.04(+2.52%)
Jan 04, 2005
1.500
1.531
1.488
1.511
217,556
+0.00(+0.11%)
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.