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
Ltc Properties
(NY:
LTC
)
33.58
+0.30 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 28, 2006
10.04
10.10
9.950
9.977
283,485
-0.06(-0.63%)
Feb 27, 2006
10.10
10.11
10.01
10.04
135,975
-0.01(-0.13%)
Feb 24, 2006
10.11
10.11
9.981
10.05
138,858
-0.05(-0.45%)
Feb 23, 2006
10.00
10.13
9.927
10.10
155,273
+0.09(+0.90%)
Feb 22, 2006
10.03
10.09
9.963
10.01
239,786
+0.07(+0.68%)
Feb 21, 2006
10.14
10.16
9.941
9.941
204,739
-0.20(-2.00%)
Feb 17, 2006
10.10
10.15
9.922
10.14
156,160
+0.05(+0.45%)
Feb 16, 2006
10.05
10.12
9.986
10.10
397,721
+0.07(+0.67%)
Feb 15, 2006
9.877
10.03
9.769
10.03
505,747
+0.10(+1.00%)
Feb 14, 2006
10.14
10.21
9.918
9.932
4,993,594
-0.20(-2.00%)
Feb 13, 2006
10.26
10.32
10.13
10.13
662,352
-0.10(-0.97%)
Feb 10, 2006
10.32
10.48
10.22
10.23
1,203,591
+0.43(+4.37%)
Feb 09, 2006
9.756
9.945
9.693
9.805
178,342
+0.05(+0.51%)
Feb 08, 2006
9.449
9.769
9.391
9.756
351,583
+0.26(+2.75%)
Feb 07, 2006
9.693
9.841
9.472
9.494
329,401
-0.23(-2.36%)
Feb 06, 2006
9.602
9.724
9.368
9.724
191,873
+0.08(+0.79%)
Feb 03, 2006
9.864
9.918
9.638
9.648
114,236
-0.23(-2.28%)
Feb 02, 2006
10.20
10.20
9.873
9.873
137,971
-0.37(-3.61%)
Feb 01, 2006
10.14
10.25
10.07
10.24
98,265
+0.07(+0.66%)
Jan 31, 2006
10.17
10.35
9.902
10.18
176,568
-0.01(-0.13%)
Jan 30, 2006
10.32
10.42
10.19
10.19
90,502
-0.14(-1.35%)
Jan 27, 2006
10.19
10.38
10.20
10.33
108,469
+0.14(+1.37%)
Jan 26, 2006
10.17
10.24
10.13
10.19
93,829
+0.08(+0.80%)
Jan 25, 2006
10.12
10.25
10.07
10.11
120,669
-0.08(-0.75%)
Jan 24, 2006
10.17
10.24
10.13
10.18
118,451
+0.09(+0.85%)
Jan 23, 2006
10.06
10.16
9.990
10.10
91,833
+0.08(+0.81%)
Jan 20, 2006
10.23
10.23
9.936
10.02
151,280
-0.17(-1.68%)
Jan 19, 2006
10.15
10.26
10.05
10.19
166,586
+0.01(+0.09%)
Jan 18, 2006
10.06
10.20
10.00
10.18
217,604
+0.09(+0.85%)
Jan 17, 2006
10.10
10.13
10.04
10.09
109,578
-0.06(-0.62%)
Jan 13, 2006
10.18
10.26
10.08
10.16
126,880
+0.04(+0.36%)
Jan 12, 2006
10.23
10.23
10.08
10.12
154,829
-0.14(-1.32%)
Jan 11, 2006
10.25
10.26
10.15
10.26
267,957
+0.01(+0.13%)
Jan 10, 2006
9.927
10.40
9.859
10.24
353,358
+0.32(+3.23%)
Jan 09, 2006
9.918
9.927
9.819
9.922
155,273
+0.04(+0.41%)
Jan 06, 2006
9.891
9.895
9.783
9.882
105,364
+0.04(+0.37%)
Jan 05, 2006
9.706
9.873
9.706
9.846
438,536
+0.09(+0.97%)
Jan 04, 2006
9.729
9.873
9.648
9.751
140,855
-0.02(-0.23%)
Jan 03, 2006
9.548
9.828
9.467
9.774
222,041
+0.29(+3.09%)
Dec 30, 2005
9.535
9.535
9.377
9.481
125,549
-0.05(-0.57%)
Dec 29, 2005
9.805
9.805
9.535
9.535
80,298
-0.15(-1.58%)
Dec 28, 2005
9.724
9.724
9.616
9.688
86,953
-0.06(-0.60%)
Dec 27, 2005
9.697
9.868
9.616
9.747
141,742
+0.09(+0.98%)
Dec 23, 2005
9.702
9.783
9.625
9.652
73,422
+0.03(+0.28%)
Dec 22, 2005
9.688
9.738
9.503
9.625
156,826
-0.04(-0.37%)
Dec 21, 2005
9.643
9.733
9.602
9.661
80,520
+0.09(+0.89%)
Dec 20, 2005
9.503
9.774
9.503
9.575
184,775
+0.06(+0.66%)
Dec 19, 2005
9.580
9.814
9.512
9.512
118,007
-0.35(-3.52%)
Dec 16, 2005
9.760
9.895
9.760
9.859
364,227
+0.13(+1.34%)
Dec 15, 2005
9.841
9.895
9.657
9.729
156,604
-0.09(-0.92%)
Dec 14, 2005
9.850
9.895
9.783
9.819
139,967
-0.03(-0.32%)
Dec 13, 2005
9.602
9.895
9.602
9.850
203,408
+0.25(+2.58%)
Dec 12, 2005
9.738
9.805
9.580
9.602
208,066
-0.07(-0.70%)
Dec 09, 2005
9.670
9.900
9.535
9.670
204,073
+0.00(+0.00%)
Dec 08, 2005
9.553
9.805
9.508
9.670
254,204
-0.11(-1.11%)
Dec 07, 2005
9.702
10.01
9.648
9.778
466,929
+0.07(+0.74%)
Dec 06, 2005
9.517
10.02
9.499
9.706
320,085
+0.26(+2.72%)
Dec 05, 2005
9.557
9.598
9.400
9.449
159,044
-0.17(-1.78%)
Dec 02, 2005
9.400
9.634
9.377
9.620
105,807
+0.22(+2.35%)
Dec 01, 2005
9.242
9.445
9.192
9.400
197,640
+0.17(+1.81%)
Nov 30, 2005
9.219
9.269
9.125
9.233
112,018
+0.08(+0.89%)
Nov 29, 2005
9.161
9.197
9.098
9.152
61,222
-0.01(-0.10%)
Nov 28, 2005
9.508
9.508
9.066
9.161
100,262
-0.25(-2.68%)
Nov 25, 2005
9.445
9.467
9.409
9.413
21,960
-0.01(-0.14%)
Nov 23, 2005
9.481
9.494
9.386
9.427
76,971
-0.05(-0.57%)
Nov 22, 2005
9.418
9.499
9.382
9.481
98,044
+0.02(+0.19%)
Nov 21, 2005
9.463
9.472
9.363
9.463
108,247
+0.04(+0.38%)
Nov 18, 2005
9.422
9.458
9.345
9.427
81,851
+0.11(+1.21%)
Nov 17, 2005
9.129
9.314
9.129
9.314
219,379
+0.23(+2.53%)
Nov 16, 2005
9.228
9.260
9.043
9.084
129,098
-0.10(-1.08%)
Nov 15, 2005
9.291
9.291
9.134
9.183
132,647
-0.09(-0.92%)
Nov 14, 2005
9.354
9.373
9.201
9.269
159,488
-0.12(-1.30%)
Nov 11, 2005
9.404
9.422
9.355
9.391
122,222
-0.01(-0.14%)
Nov 10, 2005
9.224
9.440
9.084
9.404
406,372
+0.20(+2.20%)
Nov 09, 2005
9.341
9.354
9.188
9.201
195,644
-0.08(-0.83%)
Nov 08, 2005
9.224
9.305
9.179
9.278
132,869
+0.04(+0.44%)
Nov 07, 2005
9.314
9.463
9.197
9.237
181,669
-0.08(-0.82%)
Nov 04, 2005
9.400
9.400
9.201
9.314
115,789
-0.02(-0.19%)
Nov 03, 2005
9.278
9.418
9.255
9.332
249,103
+0.14(+1.57%)
Nov 02, 2005
8.949
9.201
8.949
9.188
287,477
+0.25(+2.83%)
Nov 01, 2005
9.192
9.192
8.931
8.935
82,073
-0.30(-3.27%)
Oct 31, 2005
9.075
9.323
9.039
9.237
146,178
+0.21(+2.30%)
Oct 28, 2005
8.836
9.098
8.836
9.030
255,313
+0.23(+2.56%)
Oct 27, 2005
9.084
9.107
8.791
8.804
91,167
-0.30(-3.27%)
Oct 26, 2005
9.192
9.377
9.091
9.102
111,575
-0.09(-0.98%)
Oct 25, 2005
9.323
9.323
9.075
9.192
126,436
-0.15(-1.64%)
Oct 24, 2005
8.940
9.350
8.940
9.345
229,582
+0.43(+4.80%)
Oct 21, 2005
8.890
8.922
8.804
8.917
238,233
+0.05(+0.51%)
Oct 20, 2005
8.895
9.012
8.773
8.872
258,641
+0.02(+0.25%)
Oct 19, 2005
8.854
8.926
8.773
8.850
341,823
-0.14(-1.60%)
Oct 18, 2005
9.138
9.152
8.913
8.994
171,244
-0.17(-1.82%)
Oct 17, 2005
9.332
9.400
9.084
9.161
206,957
-0.01(-0.15%)
Oct 14, 2005
8.791
9.174
8.759
9.174
407,925
+0.40(+4.57%)
Oct 13, 2005
8.841
8.890
8.701
8.773
214,721
-0.13(-1.47%)
Oct 12, 2005
8.872
8.958
8.701
8.904
230,026
+0.00(+0.00%)
Oct 11, 2005
8.967
9.052
8.773
8.904
172,575
-0.04(-0.45%)
Oct 10, 2005
9.544
9.544
8.922
8.944
129,098
-0.17(-1.88%)
Oct 07, 2005
9.174
9.237
9.061
9.116
136,418
-0.04(-0.39%)
Oct 06, 2005
9.219
9.291
9.111
9.152
305,001
-0.03(-0.29%)
Oct 05, 2005
9.327
9.332
9.152
9.179
169,913
-0.19(-2.07%)
Oct 04, 2005
9.490
9.611
9.373
9.373
245,110
-0.14(-1.47%)
Oct 03, 2005
9.602
9.693
9.467
9.512
242,670
-0.05(-0.47%)
Sep 30, 2005
9.404
9.747
9.404
9.557
329,179
+0.15(+1.63%)
Sep 29, 2005
9.418
9.467
9.332
9.404
207,400
+0.02(+0.24%)
Sep 28, 2005
9.363
9.467
9.300
9.382
273,059
+0.01(+0.14%)
Sep 27, 2005
9.463
9.508
9.273
9.368
204,960
-0.09(-1.00%)
Sep 26, 2005
9.485
9.778
9.440
9.463
223,150
-0.01(-0.14%)
Sep 23, 2005
9.476
9.557
9.269
9.476
165,698
-0.01(-0.14%)
Sep 22, 2005
9.557
9.769
9.422
9.490
173,240
-0.06(-0.66%)
Sep 21, 2005
9.670
9.693
9.503
9.553
179,895
-0.14(-1.44%)
Sep 20, 2005
9.769
9.918
9.616
9.693
207,400
-0.05(-0.51%)
Sep 19, 2005
9.995
9.995
9.693
9.742
296,572
-0.25(-2.48%)
Sep 16, 2005
9.918
10.00
9.814
9.990
436,983
+0.11(+1.09%)
Sep 15, 2005
9.972
9.972
9.855
9.882
214,277
-0.02(-0.23%)
Sep 14, 2005
9.981
9.995
9.756
9.904
249,324
-0.01(-0.14%)
Sep 13, 2005
9.918
9.986
9.828
9.918
147,509
-0.03(-0.32%)
Sep 12, 2005
9.986
10.11
9.941
9.950
274,168
+0.08(+0.78%)
Sep 09, 2005
9.693
9.895
9.652
9.873
391,954
+0.43(+4.58%)
Sep 08, 2005
9.490
9.535
9.391
9.440
167,917
-0.09(-0.95%)
Sep 07, 2005
9.535
9.666
9.503
9.530
166,808
-0.03(-0.28%)
Sep 06, 2005
9.309
9.557
9.282
9.557
138,193
+0.27(+2.91%)
Sep 02, 2005
9.395
9.454
9.219
9.287
71,425
-0.11(-1.15%)
Sep 01, 2005
9.201
9.445
9.197
9.395
130,651
+0.28(+3.02%)
Aug 31, 2005
9.309
9.391
9.120
9.120
250,433
-0.19(-2.03%)
Aug 30, 2005
9.368
9.377
9.224
9.309
108,691
-0.07(-0.77%)
Aug 29, 2005
9.174
9.418
9.070
9.382
172,353
+0.21(+2.26%)
Aug 26, 2005
9.305
9.305
9.088
9.174
139,524
-0.11(-1.17%)
Aug 25, 2005
9.287
9.309
9.224
9.282
83,182
+0.02(+0.24%)
Aug 24, 2005
9.242
9.354
9.174
9.260
201,190
+0.02(+0.20%)
Aug 23, 2005
9.318
9.395
9.156
9.242
148,397
-0.03(-0.34%)
Aug 22, 2005
9.224
9.350
9.147
9.273
197,862
+0.04(+0.44%)
Aug 19, 2005
9.197
9.323
9.197
9.233
228,695
+0.01(+0.15%)
Aug 18, 2005
9.179
9.278
9.174
9.219
217,382
+0.01(+0.10%)
Aug 17, 2005
9.084
9.305
9.079
9.210
211,393
+0.08(+0.89%)
Aug 16, 2005
8.935
9.219
8.935
9.129
406,372
+0.25(+2.79%)
Aug 15, 2005
8.881
8.994
8.683
8.881
407,703
-0.02(-0.20%)
Aug 12, 2005
9.179
9.210
8.692
8.899
506,856
-0.19(-2.08%)
Aug 11, 2005
9.070
9.152
9.016
9.088
184,331
-0.03(-0.30%)
Aug 10, 2005
9.273
9.436
9.088
9.116
353,579
-0.09(-0.98%)
Aug 09, 2005
9.598
9.724
9.079
9.206
206,735
-0.41(-4.31%)
Aug 08, 2005
9.900
9.941
9.562
9.620
228,473
-0.35(-3.48%)
Aug 05, 2005
10.46
10.46
9.918
9.968
231,579
-0.49(-4.66%)
Aug 04, 2005
10.48
10.51
10.37
10.45
74,974
-0.08(-0.73%)
Aug 03, 2005
10.61
10.71
10.50
10.53
78,080
-0.08(-0.76%)
Aug 02, 2005
10.45
10.64
10.43
10.61
104,698
+0.16(+1.51%)
Aug 01, 2005
10.51
10.61
10.43
10.45
115,567
-0.09(-0.90%)
Jul 29, 2005
10.48
10.64
10.48
10.55
151,724
+0.07(+0.64%)
Jul 28, 2005
10.46
10.59
10.35
10.48
178,564
+0.07(+0.69%)
Jul 27, 2005
10.37
10.41
10.26
10.41
147,953
+0.06(+0.57%)
Jul 26, 2005
10.30
10.37
10.24
10.35
122,222
+0.00(+0.00%)
Jul 25, 2005
10.39
10.39
10.32
10.35
103,589
-0.02(-0.17%)
Jul 22, 2005
10.31
10.39
10.25
10.37
216,051
+0.10(+1.01%)
Jul 21, 2005
10.35
10.37
10.19
10.27
118,451
-0.10(-1.00%)
Jul 20, 2005
10.03
10.37
9.954
10.37
131,095
+0.28(+2.72%)
Jul 19, 2005
10.03
10.12
9.977
10.09
106,695
+0.13(+1.31%)
Jul 18, 2005
9.913
10.04
9.895
9.963
208,288
-0.02(-0.18%)
Jul 15, 2005
9.950
10.09
9.950
9.981
233,132
-0.08(-0.76%)
Jul 14, 2005
10.37
10.37
10.04
10.06
102,036
-0.30(-2.87%)
Jul 13, 2005
10.36
10.37
10.28
10.36
196,088
+0.00(+0.04%)
Jul 12, 2005
10.59
10.59
10.28
10.35
245,332
-0.24(-2.26%)
Jul 11, 2005
10.44
10.78
10.44
10.59
217,826
+0.26(+2.53%)
Jul 08, 2005
10.06
10.47
10.06
10.33
106,473
+0.26(+2.55%)
Jul 07, 2005
9.918
10.11
9.918
10.07
135,087
+0.14(+1.36%)
Jul 06, 2005
9.783
10.04
9.769
9.936
154,164
+0.07(+0.69%)
Jul 05, 2005
9.620
9.873
9.602
9.868
171,909
+0.32(+3.40%)
Jul 01, 2005
9.377
9.544
9.359
9.544
100,040
+0.21(+2.27%)
Jun 30, 2005
9.422
9.503
9.291
9.332
158,157
-0.04(-0.43%)
Jun 29, 2005
9.445
9.463
9.332
9.373
135,531
-0.03(-0.29%)
Jun 28, 2005
9.445
9.467
9.400
9.400
275,499
-0.06(-0.67%)
Jun 27, 2005
9.422
9.467
9.309
9.463
331,176
+0.09(+0.91%)
Jun 24, 2005
9.332
9.431
9.269
9.377
418,129
+0.03(+0.29%)
Jun 23, 2005
9.400
9.400
9.309
9.350
194,313
-0.03(-0.29%)
Jun 22, 2005
9.269
9.467
9.246
9.377
369,107
+0.01(+0.14%)
Jun 21, 2005
9.638
9.661
9.327
9.363
126,658
-0.25(-2.63%)
Jun 20, 2005
9.850
9.850
9.616
9.616
98,709
-0.19(-1.93%)
Jun 17, 2005
9.895
9.913
9.783
9.805
183,000
+0.02(+0.23%)
Jun 16, 2005
9.553
9.783
9.526
9.783
127,989
+0.23(+2.36%)
Jun 15, 2005
9.368
9.562
9.332
9.557
147,953
+0.23(+2.51%)
Jun 14, 2005
9.287
9.323
9.174
9.323
156,382
+0.03(+0.34%)
Jun 13, 2005
9.088
9.291
9.088
9.291
161,706
+0.20(+2.23%)
Jun 10, 2005
9.233
9.233
9.079
9.088
48,800
-0.14(-1.47%)
Jun 09, 2005
9.093
9.224
9.039
9.224
90,945
+0.11(+1.19%)
Jun 08, 2005
9.088
9.147
9.048
9.116
145,957
+0.02(+0.25%)
Jun 07, 2005
8.980
9.143
8.980
9.093
305,001
+0.12(+1.31%)
Jun 06, 2005
8.971
9.003
8.890
8.976
215,830
+0.03(+0.35%)
Jun 03, 2005
8.967
9.016
8.904
8.944
100,484
-0.00(-0.05%)
Jun 02, 2005
8.994
9.012
8.926
8.949
114,236
-0.16(-1.73%)
Jun 01, 2005
8.953
9.107
8.908
9.107
102,258
+0.17(+1.92%)
May 31, 2005
8.922
9.016
8.886
8.935
282,597
+0.12(+1.33%)
May 27, 2005
8.692
8.832
8.678
8.818
99,153
+0.14(+1.61%)
May 26, 2005
8.656
8.701
8.593
8.678
194,535
-0.01(-0.16%)
May 25, 2005
8.836
8.877
8.660
8.692
162,593
-0.24(-2.68%)
May 24, 2005
8.904
8.944
8.827
8.931
143,960
+0.06(+0.66%)
May 23, 2005
8.904
8.944
8.836
8.872
150,393
+0.04(+0.41%)
May 20, 2005
8.813
8.926
8.723
8.836
123,109
+0.08(+0.87%)
May 19, 2005
8.710
8.768
8.710
8.759
320,528
+0.04(+0.41%)
May 18, 2005
8.768
8.795
8.701
8.723
212,724
-0.02(-0.26%)
May 17, 2005
8.746
8.777
8.701
8.746
83,847
-0.01(-0.15%)
May 16, 2005
8.674
8.832
8.674
8.759
229,804
+0.11(+1.25%)
May 13, 2005
8.746
8.759
8.597
8.651
157,269
-0.09(-0.98%)
May 12, 2005
8.629
8.746
8.620
8.737
161,928
+0.13(+1.52%)
May 11, 2005
8.701
8.701
8.570
8.606
129,320
-0.05(-0.57%)
May 10, 2005
8.746
8.746
8.570
8.656
184,997
-0.10(-1.13%)
May 09, 2005
8.507
8.755
8.484
8.755
281,488
+0.25(+2.97%)
May 06, 2005
8.399
8.525
8.385
8.502
238,455
+0.10(+1.23%)
May 05, 2005
8.430
8.471
8.340
8.399
106,473
-0.04(-0.48%)
May 04, 2005
8.376
8.453
8.295
8.439
348,921
+0.04(+0.48%)
May 03, 2005
8.318
8.453
8.295
8.399
102,036
+0.06(+0.70%)
May 02, 2005
8.295
8.363
8.205
8.340
80,298
+0.06(+0.76%)
Apr 29, 2005
8.236
8.304
8.070
8.277
121,556
+0.02(+0.22%)
Apr 28, 2005
8.363
8.363
8.250
8.259
59,225
-0.06(-0.70%)
Apr 27, 2005
8.241
8.331
8.137
8.318
110,022
+0.02(+0.22%)
Apr 26, 2005
8.340
8.376
8.263
8.300
124,662
-0.04(-0.49%)
Apr 25, 2005
8.223
8.385
8.223
8.340
109,135
+0.14(+1.65%)
Apr 22, 2005
8.205
8.223
8.106
8.205
175,902
+0.00(+0.00%)
Apr 21, 2005
8.038
8.205
8.002
8.205
280,601
+0.26(+3.23%)
Apr 20, 2005
7.754
7.979
7.718
7.948
570,519
+0.17(+2.14%)
Apr 19, 2005
7.668
7.813
7.668
7.781
460,718
+0.09(+1.23%)
Apr 18, 2005
7.533
7.709
7.533
7.686
412,140
+0.16(+2.10%)
Apr 15, 2005
7.628
7.650
7.520
7.529
120,891
-0.10(-1.30%)
Apr 14, 2005
7.641
7.673
7.619
7.628
87,174
-0.03(-0.35%)
Apr 13, 2005
7.646
7.682
7.628
7.655
97,378
+0.01(+0.18%)
Apr 12, 2005
7.664
7.673
7.538
7.641
224,702
-0.06(-0.76%)
Apr 11, 2005
7.799
7.799
7.677
7.700
69,207
-0.13(-1.67%)
Apr 08, 2005
7.867
7.898
7.709
7.831
98,044
-0.02(-0.29%)
Apr 07, 2005
7.799
7.921
7.777
7.853
68,320
+0.06(+0.81%)
Apr 06, 2005
7.804
7.858
7.732
7.790
96,269
+0.01(+0.12%)
Apr 05, 2005
7.862
7.862
7.754
7.781
84,956
-0.08(-1.03%)
Apr 04, 2005
7.605
7.871
7.605
7.862
113,349
+0.26(+3.38%)
Apr 01, 2005
7.889
7.930
7.438
7.605
179,008
-0.22(-2.77%)
Mar 31, 2005
8.020
8.034
7.745
7.822
171,244
-0.14(-1.70%)
Mar 30, 2005
7.777
7.984
7.736
7.957
94,716
+0.20(+2.62%)
Mar 29, 2005
7.664
7.768
7.664
7.754
181,226
+0.05(+0.70%)
Mar 28, 2005
7.790
7.808
7.655
7.700
92,276
-0.09(-1.16%)
Mar 24, 2005
7.646
7.808
7.605
7.790
127,546
+0.15(+1.95%)
Mar 23, 2005
7.939
7.952
7.628
7.641
288,143
-0.34(-4.29%)
Mar 22, 2005
7.939
8.034
7.912
7.984
60,113
+0.05(+0.57%)
Mar 21, 2005
8.074
8.079
7.831
7.939
126,215
-0.14(-1.67%)
Mar 18, 2005
7.943
8.142
7.898
8.074
193,870
+0.18(+2.23%)
Mar 17, 2005
7.979
8.061
7.880
7.898
90,724
-0.12(-1.52%)
Mar 16, 2005
8.115
8.115
7.898
8.020
129,542
-0.18(-2.25%)
Mar 15, 2005
8.205
8.268
8.182
8.205
78,302
+0.03(+0.39%)
Mar 14, 2005
8.119
8.182
8.079
8.173
62,331
+0.04(+0.44%)
Mar 11, 2005
8.146
8.191
8.115
8.137
64,993
-0.01(-0.11%)
Mar 10, 2005
8.232
8.232
8.070
8.146
82,294
-0.08(-0.99%)
Mar 09, 2005
8.313
8.408
8.196
8.227
58,338
-0.13(-1.56%)
Mar 08, 2005
8.507
8.520
8.322
8.358
77,636
-0.14(-1.70%)
Mar 07, 2005
8.363
8.543
8.354
8.502
97,156
+0.12(+1.40%)
Mar 04, 2005
8.318
8.475
8.254
8.385
176,789
+0.14(+1.64%)
Mar 03, 2005
8.286
8.322
8.227
8.250
73,422
-0.08(-0.97%)
Mar 02, 2005
8.322
8.349
8.236
8.331
89,171
-0.04(-0.43%)
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.