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
Hong Kong Hang Seng
(IX:
HSI
)
19,553.61
+177.08 (+0.91%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
Jun 30, 2006
16171
16274
16125
16268
555,019,008
+402.40(+2.54%)
Jun 29, 2006
15890
15916
15844
15865
364,663,200
+122.50(+0.78%)
Jun 28, 2006
15632
15743
15613
15743
303,054,016
-32.00(-0.20%)
Jun 27, 2006
15828
15893
15771
15775
294,448,896
-30.10(-0.19%)
Jun 26, 2006
15757
15841
15727
15805
306,761,408
-4.00(-0.03%)
Jun 23, 2006
15730
15828
15683
15809
339,209,984
-17.90(-0.11%)
Jun 22, 2006
15860
15886
15799
15827
330,942,400
+167.30(+1.07%)
Jun 21, 2006
15600
15668
15520
15659
251,936,992
+50.40(+0.32%)
Jun 20, 2006
15709
15709
15555
15609
449,964,000
-159.90(-1.01%)
Jun 19, 2006
15760
15782
15723
15769
192,452,000
-73.80(-0.47%)
Jun 16, 2006
15807
15852
15750
15843
562,540,800
+407.60(+2.64%)
Jun 15, 2006
15420
15456
15355
15435
461,480,000
+187.20(+1.23%)
Jun 14, 2006
15239
15396
15215
15248
410,959,200
+13.50(+0.09%)
Jun 13, 2006
15417
15437
15205
15234
487,668,800
-387.00(-2.48%)
Jun 12, 2006
15561
15680
15498
15621
282,433,216
-7.30(-0.05%)
Jun 09, 2006
15469
15640
15406
15629
441,323,808
+178.60(+1.16%)
Jun 08, 2006
15603
15612
15419
15450
560,586,368
-366.40(-2.32%)
Jun 07, 2006
15917
15944
15776
15816
320,044,992
-156.60(-0.98%)
Jun 06, 2006
15845
15986
15824
15973
318,078,400
-43.10(-0.27%)
Jun 05, 2006
15964
16062
15943
16016
307,784,192
+103.50(+0.65%)
Jun 02, 2006
15732
15920
15677
15913
473,210,816
+267.40(+1.71%)
Jun 01, 2006
15818
15924
15606
15645
488,738,592
-212.60(-1.34%)
May 31, 2006
15976
15976
15840
15858
0
+0.00(+0.00%)
May 30, 2006
15976
15976
15840
15858
393,297,984
-105.90(-0.66%)
May 29, 2006
15976
16006
15919
15964
307,278,208
+68.70(+0.43%)
May 26, 2006
15897
15932
15815
15895
438,535,392
+198.20(+1.26%)
May 25, 2006
15742
15765
15627
15697
426,455,616
-125.70(-0.79%)
May 24, 2006
15857
15930
15674
15823
468,294,208
-42.00(-0.26%)
May 23, 2006
15747
15888
15691
15865
561,383,424
+59.10(+0.37%)
May 22, 2006
16295
16305
15790
15806
472,615,200
-507.90(-3.11%)
May 19, 2006
16170
16362
16156
16313
360,012,416
+46.90(+0.29%)
May 18, 2006
16232
16363
16177
16266
503,735,808
-349.10(-2.10%)
May 17, 2006
16498
16627
16421
16616
482,784,384
+222.50(+1.36%)
May 16, 2006
16401
16436
16248
16393
582,736,384
-101.70(-0.62%)
May 15, 2006
16623
16674
16456
16495
469,528,992
-407.00(-2.41%)
May 12, 2006
16869
16967
16846
16902
405,818,208
-239.00(-1.39%)
May 11, 2006
17066
17186
17010
17141
513,897,600
+60.20(+0.35%)
May 10, 2006
17205
17239
17018
17081
388,062,016
-53.40(-0.31%)
May 09, 2006
17279
17279
17118
17134
470,048,000
-167.80(-0.97%)
May 08, 2006
17204
17328
17204
17302
552,253,376
+287.90(+1.69%)
May 05, 2006
17014
17014
17014
17014
0
+0.00(+0.00%)
May 04, 2006
16966
17077
16966
17014
357,919,200
-13.10(-0.08%)
May 03, 2006
17067
17100
16970
17027
530,625,792
+159.00(+0.94%)
May 02, 2006
16765
16897
16744
16868
594,247,424
+206.70(+1.24%)
May 01, 2006
16462
16672
16430
16661
0
+0.00(+0.00%)
Apr 28, 2006
16462
16672
16430
16661
362,459,584
-81.50(-0.49%)
Apr 27, 2006
16750
16857
16729
16743
293,001,216
+70.10(+0.42%)
Apr 26, 2006
16629
16739
16539
16673
397,464,992
+94.90(+0.57%)
Apr 25, 2006
16735
16746
16547
16578
495,561,408
-127.90(-0.77%)
Apr 24, 2006
16918
16930
16678
16706
479,641,792
-206.50(-1.22%)
Apr 21, 2006
16894
16992
16809
16912
414,154,208
-32.10(-0.19%)
Apr 20, 2006
16889
16953
16753
16944
436,367,808
+113.90(+0.68%)
Apr 19, 2006
16858
16898
16780
16830
564,111,616
+192.90(+1.16%)
Apr 18, 2006
16535
16644
16533
16638
422,676,000
+208.10(+1.27%)
Apr 17, 2006
16429
16429
16429
16429
0
+0.00(+0.00%)
Apr 13, 2006
16360
16447
16309
16429
337,570,592
+118.60(+0.73%)
Apr 12, 2006
16414
16428
16261
16311
448,174,016
-165.00(-1.00%)
Apr 11, 2006
16481
16506
16381
16476
295,626,400
-45.80(-0.28%)
Apr 10, 2006
16384
16528
16375
16522
335,448,384
+49.80(+0.30%)
Apr 07, 2006
16416
16535
16329
16472
450,439,616
+60.70(+0.37%)
Apr 06, 2006
16222
16423
16190
16411
575,474,176
+311.00(+1.93%)
Apr 05, 2006
16100
16100
16100
16100
0
+0.00(+0.00%)
Apr 04, 2006
16107
16121
16040
16100
380,671,008
+36.30(+0.23%)
Apr 03, 2006
15905
16077
15877
16064
340,217,984
+258.80(+1.64%)
Apr 01, 2006
15943
15964
15739
15805
424,538,400
-75.70(-0.48%)
Mar 31, 2006
15819
15955
15819
15881
422,453,600
+135.60(+0.86%)
Mar 30, 2006
15790
15843
15729
15745
365,452,000
-111.50(-0.70%)
Mar 29, 2006
15824
15920
15787
15857
563,170,432
+40.70(+0.26%)
Mar 28, 2006
15744
15848
15694
15816
416,034,592
+0.00(+0.00%)
Mar 27, 2006
15744
15848
15694
15816
0
+99.40(+0.63%)
Mar 25, 2006
15778
15792
15672
15716
290,918,208
-54.70(-0.35%)
Mar 24, 2006
15690
15773
15670
15771
315,598,208
+128.40(+0.82%)
Mar 23, 2006
15790
15840
15619
15643
383,483,584
-280.00(-1.76%)
Mar 22, 2006
15912
15936
15871
15923
249,834,208
-7.20(-0.05%)
Mar 21, 2006
15868
15973
15863
15930
428,078,016
+0.00(+0.00%)
Mar 20, 2006
15868
15973
15863
15930
0
+128.30(+0.81%)
Mar 18, 2006
15778
15846
15715
15802
431,043,584
+72.70(+0.46%)
Mar 17, 2006
15753
15774
15668
15729
237,243,808
+8.60(+0.05%)
Mar 16, 2006
15647
15762
15647
15720
324,151,008
+200.60(+1.29%)
Mar 15, 2006
15548
15548
15462
15520
285,640,000
-22.30(-0.14%)
Mar 14, 2006
15543
15546
15470
15542
213,722,400
+0.00(+0.00%)
Mar 13, 2006
15543
15546
15470
15542
0
+97.10(+0.63%)
Mar 11, 2006
15521
15521
15397
15445
227,922,800
-65.10(-0.42%)
Mar 10, 2006
15526
15556
15459
15510
371,035,392
+17.00(+0.11%)
Mar 09, 2006
15545
15556
15348
15493
496,846,400
-109.30(-0.70%)
Mar 08, 2006
15836
15836
15561
15602
503,860,000
-209.40(-1.32%)
Mar 07, 2006
15813
15845
15777
15812
280,681,600
+0.00(+0.00%)
Mar 06, 2006
15813
15845
15777
15812
0
+9.80(+0.06%)
Mar 04, 2006
15888
15897
15802
15802
398,964,416
-80.50(-0.51%)
Mar 03, 2006
15906
15923
15836
15882
294,946,816
+64.40(+0.41%)
Mar 02, 2006
15768
15888
15768
15818
296,409,216
-100.40(-0.63%)
Mar 01, 2006
15920
15928
15824
15918
357,386,400
-31.40(-0.20%)
Feb 28, 2006
15944
15999
15891
15950
417,455,616
+0.00(+0.00%)
Feb 27, 2006
15944
15999
15891
15950
0
+93.90(+0.59%)
Feb 25, 2006
15848
15875
15780
15856
350,480,992
+43.50(+0.28%)
Feb 24, 2006
15652
15850
15612
15812
527,662,784
+176.80(+1.13%)
Feb 23, 2006
15614
15642
15584
15636
285,357,408
+8.50(+0.05%)
Feb 22, 2006
15652
15661
15568
15627
359,727,392
+28.50(+0.18%)
Feb 21, 2006
15526
15627
15526
15599
326,216,800
+0.00(+0.00%)
Feb 20, 2006
15526
15627
15526
15599
0
+123.00(+0.79%)
Feb 18, 2006
15518
15521
15438
15476
354,204,992
+24.80(+0.16%)
Feb 17, 2006
15496
15496
15436
15451
373,306,400
+27.60(+0.18%)
Feb 16, 2006
15449
15515
15317
15423
436,302,784
+3.00(+0.02%)
Feb 15, 2006
15242
15445
15241
15420
417,382,016
+108.20(+0.71%)
Feb 14, 2006
15303
15355
15268
15312
406,328,000
+0.00(+0.00%)
Feb 13, 2006
15303
15355
15268
15312
0
-113.90(-0.74%)
Feb 11, 2006
15365
15444
15355
15426
411,900,800
+12.60(+0.08%)
Feb 10, 2006
15443
15468
15372
15413
397,975,808
+40.00(+0.26%)
Feb 09, 2006
15451
15470
15327
15373
612,390,592
-143.60(-0.93%)
Feb 08, 2006
15558
15560
15466
15517
526,470,016
-31.10(-0.20%)
Feb 07, 2006
15416
15565
15375
15548
473,072,800
+0.00(+0.00%)
Feb 06, 2006
15416
15565
15375
15548
0
+118.40(+0.77%)
Feb 04, 2006
15472
15487
15421
15430
565,005,824
-262.00(-1.67%)
Feb 03, 2006
15771
15776
15667
15692
510,822,208
-50.60(-0.32%)
Feb 02, 2006
15798
15808
15654
15742
540,984,576
+0.00(+0.00%)
Feb 01, 2006
15798
15808
15654
15742
0
-10.80(-0.07%)
Jan 31, 2006
15659
15770
15651
15753
0
+0.00(+0.00%)
Jan 30, 2006
15659
15770
15651
15753
0
+0.00(+0.00%)
Jan 28, 2006
15659
15770
15651
15753
900,109,184
+233.00(+1.50%)
Jan 27, 2006
15550
15563
15469
15520
361,639,808
-0.30(-0.00%)
Jan 26, 2006
15561
15572
15488
15520
375,993,792
-10.20(-0.07%)
Jan 25, 2006
15541
15552
15463
15531
334,958,208
+65.80(+0.43%)
Jan 24, 2006
15455
15498
15412
15465
512,870,016
+0.00(+0.00%)
Jan 23, 2006
15455
15498
15412
15465
0
-197.30(-1.26%)
Jan 21, 2006
15701
15788
15566
15662
556,324,224
-8.30(-0.05%)
Jan 20, 2006
15556
15675
15550
15670
418,395,392
+189.20(+1.22%)
Jan 19, 2006
15427
15526
15376
15481
437,278,784
-95.00(-0.61%)
Jan 18, 2006
15798
15798
15550
15576
506,251,584
-201.50(-1.28%)
Jan 17, 2006
15787
15816
15745
15778
393,659,200
+0.00(+0.00%)
Jan 16, 2006
15787
15816
15745
15778
0
-10.30(-0.07%)
Jan 14, 2006
15672
15792
15671
15788
380,816,800
+68.60(+0.44%)
Jan 13, 2006
15768
15791
15652
15719
503,136,384
+68.50(+0.44%)
Jan 12, 2006
15584
15726
15584
15651
576,574,400
+81.00(+0.52%)
Jan 11, 2006
15638
15659
15500
15570
581,718,976
+22.50(+0.14%)
Jan 10, 2006
15498
15603
15498
15547
581,542,400
+0.00(+0.00%)
Jan 09, 2006
15498
15603
15498
15547
0
+203.00(+1.32%)
Jan 07, 2006
15327
15347
15252
15344
397,727,392
+73.30(+0.48%)
Jan 06, 2006
15314
15374
15262
15271
514,294,592
+71.00(+0.47%)
Jan 05, 2006
15113
15209
15085
15200
565,220,224
+255.30(+1.71%)
Jan 04, 2006
14844
14945
14844
14945
250,383,008
+0.00(+0.00%)
Jan 03, 2006
14844
14945
14844
14945
0
+68.40(+0.46%)
Dec 31, 2005
14959
14972
14812
14876
448,872,000
-169.20(-1.12%)
Dec 30, 2005
15146
15151
15028
15046
266,347,008
-55.90(-0.37%)
Dec 29, 2005
15077
15174
15049
15102
215,911,008
+0.00(+0.00%)
Dec 28, 2005
15077
15174
15049
15102
0
-82.10(-0.54%)
Dec 24, 2005
15209
15226
15183
15184
164,157,408
+1.10(+0.01%)
Dec 23, 2005
15251
15252
15171
15182
243,697,200
-38.90(-0.26%)
Dec 22, 2005
15219
15273
15211
15221
243,252,192
+52.20(+0.34%)
Dec 21, 2005
15172
15201
15129
15169
250,971,008
-13.70(-0.09%)
Dec 20, 2005
15045
15200
15045
15183
310,365,600
+0.00(+0.00%)
Dec 19, 2005
15045
15200
15045
15183
0
+153.10(+1.02%)
Dec 17, 2005
15078
15078
14968
15030
306,449,408
-29.20(-0.19%)
Dec 16, 2005
15040
15079
15026
15059
318,936,992
+82.70(+0.55%)
Dec 15, 2005
14982
14982
14868
14976
278,860,608
+33.70(+0.23%)
Dec 14, 2005
14981
14996
14864
14943
330,070,016
-41.80(-0.28%)
Dec 13, 2005
14992
15080
14972
14984
199,318,800
+0.00(+0.00%)
Dec 12, 2005
14992
15080
14972
14984
0
+73.90(+0.50%)
Dec 10, 2005
14906
14953
14871
14910
232,244,400
+31.30(+0.21%)
Dec 09, 2005
15095
15095
14860
14879
348,480,000
-255.80(-1.69%)
Dec 08, 2005
15027
15135
14960
15135
335,153,984
+144.40(+0.96%)
Dec 07, 2005
15157
15162
14968
14991
376,164,416
-168.20(-1.11%)
Dec 06, 2005
15209
15209
15145
15159
222,779,392
+0.00(+0.00%)
Dec 05, 2005
15209
15209
15145
15159
0
-41.60(-0.27%)
Dec 03, 2005
15178
15232
15129
15200
377,939,200
+132.40(+0.88%)
Dec 02, 2005
14881
15068
14866
15068
412,240,192
+130.90(+0.88%)
Dec 01, 2005
15029
15073
14937
14937
304,252,416
-91.70(-0.61%)
Nov 30, 2005
15059
15062
14959
15029
226,451,808
-71.20(-0.47%)
Nov 29, 2005
15100
15134
15074
15100
183,583,392
+0.00(+0.00%)
Nov 28, 2005
15100
15134
15074
15100
0
+18.50(+0.12%)
Nov 26, 2005
15054
15101
15028
15082
231,676,192
-2.90(-0.02%)
Nov 25, 2005
15111
15118
15042
15084
262,069,408
+22.10(+0.15%)
Nov 24, 2005
14962
15071
14926
15062
393,797,792
+176.60(+1.19%)
Nov 23, 2005
14882
14898
14807
14886
197,108,000
+0.10(+0.00%)
Nov 22, 2005
14940
14942
14844
14886
242,624,992
+0.00(+0.00%)
Nov 21, 2005
14940
14942
14844
14886
0
+2.30(+0.02%)
Nov 19, 2005
14915
14925
14866
14883
381,015,616
+95.30(+0.64%)
Nov 18, 2005
14673
14789
14620
14788
331,421,408
+137.50(+0.94%)
Nov 17, 2005
14632
14684
14604
14650
217,728,992
+23.10(+0.16%)
Nov 16, 2005
14574
14671
14519
14627
254,867,808
-2.10(-0.01%)
Nov 15, 2005
14760
14773
14542
14630
273,048,000
+0.00(+0.00%)
Nov 14, 2005
14760
14773
14542
14630
0
-111.10(-0.75%)
Nov 12, 2005
14668
14808
14656
14741
322,659,008
+107.30(+0.73%)
Nov 11, 2005
14586
14643
14568
14633
251,755,600
+35.80(+0.25%)
Nov 10, 2005
14441
14627
14418
14598
329,369,984
+194.30(+1.35%)
Nov 09, 2005
14420
14435
14318
14403
259,478,400
+37.40(+0.26%)
Nov 08, 2005
14499
14504
14354
14366
310,755,584
+0.00(+0.00%)
Nov 07, 2005
14499
14504
14354
14366
0
-220.00(-1.51%)
Nov 05, 2005
14660
14668
14536
14586
254,565,600
-15.80(-0.11%)
Nov 04, 2005
14627
14650
14547
14602
264,688,800
+4.10(+0.03%)
Nov 03, 2005
14583
14604
14545
14598
270,334,592
+25.20(+0.17%)
Nov 02, 2005
14485
14591
14471
14572
395,000,608
+185.90(+1.29%)
Nov 01, 2005
14313
14393
14256
14386
268,522,400
+0.00(+0.00%)
Oct 31, 2005
14313
14393
14256
14386
0
+170.60(+1.20%)
Oct 28, 2005
14282
14296
14190
14216
382,679,008
-165.30(-1.15%)
Oct 27, 2005
14476
14484
14377
14381
270,958,208
-77.00(-0.53%)
Oct 26, 2005
14447
14474
14362
14458
394,435,008
+33.20(+0.23%)
Oct 25, 2005
14566
14566
14422
14425
319,840,608
+22.60(+0.16%)
Oct 24, 2005
14471
14506
14322
14402
290,231,200
-85.50(-0.59%)
Oct 21, 2005
14365
14492
14309
14488
507,689,792
+78.90(+0.55%)
Oct 20, 2005
14478
14525
14399
14409
357,183,200
+36.10(+0.25%)
Oct 19, 2005
14435
14463
14346
14373
439,359,200
-224.60(-1.54%)
Oct 18, 2005
14586
14650
14564
14597
281,016,800
+56.10(+0.39%)
Oct 17, 2005
14552
14573
14449
14541
310,244,800
+55.40(+0.38%)
Oct 14, 2005
14577
14577
14439
14486
433,301,600
-135.90(-0.93%)
Oct 13, 2005
14527
14645
14508
14622
339,541,792
+46.80(+0.32%)
Oct 12, 2005
14880
14933
14558
14575
547,705,792
-323.80(-2.17%)
Oct 11, 2005
14899
14934
14852
14899
0
+0.00(+0.00%)
Oct 10, 2005
14899
14934
14852
14899
280,169,408
+51.00(+0.34%)
Oct 07, 2005
14857
14899
14799
14848
453,735,200
+8.50(+0.06%)
Oct 06, 2005
14943
14946
14823
14839
552,974,016
-321.70(-2.12%)
Oct 05, 2005
15317
15317
15138
15161
427,003,584
-221.20(-1.44%)
Oct 04, 2005
15397
15493
15382
15382
317,223,200
-12.20(-0.08%)
Oct 03, 2005
15400
15452
15369
15394
270,527,392
-34.10(-0.22%)
Sep 30, 2005
15449
15470
15395
15428
351,307,200
-2.70(-0.02%)
Sep 29, 2005
15249
15433
15242
15431
378,787,200
+209.70(+1.38%)
Sep 28, 2005
15186
15269
15165
15222
312,616,192
+31.60(+0.21%)
Sep 27, 2005
15286
15312
15164
15190
253,552,400
-84.40(-0.55%)
Sep 26, 2005
15166
15279
15128
15274
293,050,400
+130.30(+0.86%)
Sep 23, 2005
15169
15170
15046
15144
269,944,608
-36.00(-0.24%)
Sep 22, 2005
15144
15194
15120
15180
297,848,384
-43.60(-0.29%)
Sep 21, 2005
15207
15272
15163
15224
338,187,008
-18.30(-0.12%)
Sep 20, 2005
14995
15253
14944
15242
424,561,408
+258.70(+1.73%)
Sep 19, 2005
15033
15036
14966
14983
281,685,408
+0.00(+0.00%)
Sep 16, 2005
15033
15036
14966
14983
281,685,408
-57.80(-0.38%)
Sep 15, 2005
15092
15130
14990
15041
238,076,192
-45.60(-0.30%)
Sep 14, 2005
15060
15097
14980
15087
272,578,592
+16.00(+0.11%)
Sep 13, 2005
15159
15193
15053
15071
259,710,000
-129.20(-0.85%)
Sep 12, 2005
15240
15241
15187
15200
183,454,000
+34.00(+0.22%)
Sep 09, 2005
15169
15188
15081
15166
246,364,608
-0.40(-0.00%)
Sep 08, 2005
15258
15258
15157
15166
286,588,192
-58.40(-0.38%)
Sep 07, 2005
15248
15271
15206
15225
242,847,392
+63.80(+0.42%)
Sep 06, 2005
15288
15308
15039
15161
248,202,800
-67.00(-0.44%)
Sep 05, 2005
15232
15244
15180
15228
159,710,400
+5.90(+0.04%)
Sep 02, 2005
15198
15249
15131
15222
285,917,792
+78.10(+0.52%)
Sep 01, 2005
15032
15150
15015
15144
412,152,608
+240.30(+1.61%)
Aug 31, 2005
14854
14927
14796
14904
382,671,392
-18.70(-0.13%)
Aug 30, 2005
14870
14976
14832
14922
240,258,000
+85.20(+0.57%)
Aug 29, 2005
14852
14862
14734
14837
317,385,216
-145.90(-0.97%)
Aug 26, 2005
14943
14992
14863
14983
274,590,784
+93.80(+0.63%)
Aug 25, 2005
14844
14964
14832
14889
289,215,616
+15.30(+0.10%)
Aug 24, 2005
14935
14970
14861
14874
286,594,592
-100.10(-0.67%)
Aug 23, 2005
15222
15245
14938
14974
364,369,216
-244.70(-1.61%)
Aug 22, 2005
15093
15226
15050
15219
277,348,192
+180.00(+1.20%)
Aug 19, 2005
15123
15174
15001
15039
391,603,008
-109.50(-0.72%)
Aug 18, 2005
15442
15455
15102
15148
516,748,416
-301.50(-1.95%)
Aug 17, 2005
15331
15450
15310
15450
398,665,600
+6.00(+0.04%)
Aug 16, 2005
15456
15509
15395
15444
322,947,808
-22.50(-0.15%)
Aug 15, 2005
15436
15482
15392
15466
282,287,200
+15.10(+0.10%)
Aug 12, 2005
15459
15481
15398
15451
412,005,600
+5.80(+0.04%)
Aug 11, 2005
15433
15477
15331
15445
615,163,008
+98.80(+0.64%)
Aug 10, 2005
15114
15346
15096
15346
479,409,984
+298.60(+1.98%)
Aug 09, 2005
15138
15162
15029
15048
339,751,008
-61.10(-0.40%)
Aug 08, 2005
15034
15118
15024
15109
226,935,808
+57.60(+0.38%)
Aug 05, 2005
15055
15084
14972
15051
342,387,392
-60.20(-0.40%)
Aug 04, 2005
15102
15186
15076
15112
412,126,592
-7.00(-0.05%)
Aug 03, 2005
15197
15202
15035
15118
537,270,016
-18.60(-0.12%)
Aug 02, 2005
15068
15168
15047
15137
555,043,392
+158.20(+1.06%)
Aug 01, 2005
14893
14990
14841
14979
331,918,208
+97.90(+0.66%)
Jul 29, 2005
14864
14892
14838
14881
412,972,800
+67.70(+0.46%)
Jul 28, 2005
14836
14900
14771
14813
352,640,800
+11.40(+0.08%)
Jul 27, 2005
14787
14828
14744
14802
374,516,000
+32.00(+0.22%)
Jul 26, 2005
14819
14840
14744
14770
289,148,416
-24.10(-0.16%)
Jul 25, 2005
14795
14842
14769
14794
388,280,000
+7.50(+0.05%)
Jul 22, 2005
14744
14800
14655
14786
593,107,968
+166.40(+1.14%)
Jul 21, 2005
14661
14692
14560
14620
404,304,992
+17.40(+0.12%)
Jul 20, 2005
14584
14674
14567
14603
428,144,000
+35.00(+0.24%)
Jul 19, 2005
14493
14625
14493
14568
454,201,216
+0.70(+0.00%)
Jul 18, 2005
14496
14579
14488
14567
325,610,592
+62.70(+0.43%)
Jul 15, 2005
14490
14550
14445
14504
658,528,384
+12.80(+0.09%)
Jul 14, 2005
14389
14497
14389
14492
616,934,784
+184.20(+1.29%)
Jul 13, 2005
14170
14308
14140
14307
378,495,392
+160.30(+1.13%)
Jul 12, 2005
14215
14216
14095
14147
332,181,184
-10.20(-0.07%)
Jul 11, 2005
14065
14157
14047
14157
338,976,192
+192.70(+1.38%)
Jul 08, 2005
14015
14053
13921
13964
340,660,992
-66.30(-0.47%)
Jul 07, 2005
14146
14157
14007
14031
482,251,200
-119.10(-0.84%)
Jul 06, 2005
14171
14202
14127
14150
427,336,800
+25.10(+0.18%)
Jul 05, 2005
14146
14161
14102
14125
333,218,816
-53.10(-0.37%)
Jul 04, 2005
14188
14188
14123
14178
362,865,792
-23.20(-0.16%)
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.