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
Unilever Plc ADR
(NY:
UL
)
54.28
+0.15 (+0.29%)
Streaming Delayed Price
Updated: 1:06 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 (%)
May 31, 2006
13.79
13.85
13.73
13.80
550,466
+0.09(+0.63%)
May 30, 2006
13.93
13.94
13.71
13.71
885,121
-0.29(-2.06%)
May 26, 2006
13.96
14.03
13.85
14.00
1,607,323
+0.29(+2.10%)
May 25, 2006
13.65
13.72
13.54
13.71
517,817
+6.13(+80.96%)
May 24, 2006
7.604
7.614
7.493
7.576
752,826
-0.10(-1.31%)
May 23, 2006
7.685
7.754
7.672
7.676
981,436
+0.08(+1.02%)
May 22, 2006
7.595
7.616
7.534
7.599
584,454
+0.03(+0.45%)
May 19, 2006
7.496
7.565
7.464
7.565
1,637,295
-0.07(-0.92%)
May 18, 2006
7.633
7.680
7.572
7.634
1,885,005
+0.03(+0.42%)
May 17, 2006
7.657
7.693
7.525
7.602
2,275,816
-0.33(-4.12%)
May 16, 2006
7.903
7.945
7.884
7.929
1,288,503
+0.01(+0.14%)
May 15, 2006
7.846
7.931
7.837
7.918
1,277,630
-0.02(-0.29%)
May 12, 2006
7.984
8.014
7.935
7.941
1,666,091
-0.05(-0.59%)
May 11, 2006
8.035
8.047
7.982
7.988
2,834,412
+0.01(+0.17%)
May 10, 2006
7.922
7.986
7.922
7.975
2,466,227
+0.07(+0.84%)
May 09, 2006
7.899
7.943
7.871
7.909
1,414,561
-0.03(-0.43%)
May 08, 2006
7.939
7.980
7.931
7.943
2,909,930
-0.10(-1.20%)
May 05, 2006
7.895
8.067
7.884
8.039
2,020,760
+0.15(+1.89%)
May 04, 2006
7.835
7.920
7.810
7.890
1,944,949
-0.18(-2.27%)
May 03, 2006
8.130
8.139
8.058
8.073
1,900,578
-0.20(-2.44%)
May 02, 2006
8.168
8.277
8.168
8.275
1,058,129
+0.22(+2.67%)
May 01, 2006
8.045
8.126
8.045
8.060
687,887
-0.02(-0.23%)
Apr 28, 2006
8.043
8.107
8.041
8.079
321,170
-0.02(-0.28%)
Apr 27, 2006
8.001
8.111
7.977
8.101
887,700
+0.05(+0.61%)
Apr 26, 2006
8.050
8.083
8.045
8.052
529,799
+0.06(+0.78%)
Apr 25, 2006
8.049
8.060
7.952
7.990
551,543
+0.03(+0.40%)
Apr 24, 2006
7.945
7.975
7.935
7.958
598,852
-0.03(-0.43%)
Apr 21, 2006
7.999
8.018
7.965
7.992
552,719
+0.10(+1.25%)
Apr 20, 2006
7.920
7.914
7.848
7.893
538,614
+0.03(+0.34%)
Apr 19, 2006
7.801
7.882
7.799
7.867
1,343,157
+0.12(+1.59%)
Apr 18, 2006
7.721
7.755
7.718
7.744
717,271
+0.06(+0.79%)
Apr 17, 2006
7.659
7.742
7.659
7.684
402,565
+0.00(+0.05%)
Apr 13, 2006
7.665
7.699
7.644
7.680
476,026
+0.02(+0.20%)
Apr 12, 2006
7.668
7.689
7.644
7.665
325,284
-0.02(-0.25%)
Apr 11, 2006
7.714
7.740
7.676
7.684
320,289
-0.04(-0.49%)
Apr 10, 2006
7.703
7.735
7.689
7.721
336,450
-0.01(-0.07%)
Apr 07, 2006
7.789
7.793
7.680
7.727
1,269,990
-0.02(-0.32%)
Apr 06, 2006
7.765
7.769
7.720
7.752
489,543
-0.10(-1.25%)
Apr 05, 2006
7.805
7.893
7.780
7.850
914,440
+0.05(+0.63%)
Apr 04, 2006
7.791
7.808
7.772
7.801
410,205
+0.02(+0.27%)
Apr 03, 2006
7.685
7.801
7.682
7.780
887,994
+0.02(+0.19%)
Mar 31, 2006
7.818
7.818
7.765
7.765
579,165
+0.00(+0.02%)
Mar 30, 2006
7.735
7.784
7.735
7.763
669,081
+0.12(+1.61%)
Mar 29, 2006
7.600
7.657
7.600
7.640
804,249
-0.02(-0.20%)
Mar 28, 2006
7.695
7.723
7.638
7.655
1,023,750
-0.05(-0.71%)
Mar 27, 2006
7.672
7.710
7.672
7.710
1,182,131
-0.06(-0.83%)
Mar 24, 2006
7.765
7.801
7.755
7.774
407,854
-0.02(-0.24%)
Mar 23, 2006
7.859
7.869
7.752
7.793
786,030
-0.05(-0.70%)
Mar 22, 2006
7.797
7.861
7.797
7.848
828,638
+0.09(+1.15%)
Mar 21, 2006
7.780
7.810
7.750
7.759
1,155,098
-0.12(-1.56%)
Mar 20, 2006
7.878
7.892
7.848
7.882
621,184
-0.04(-0.45%)
Mar 17, 2006
7.922
7.931
7.875
7.918
426,366
+0.02(+0.19%)
Mar 16, 2006
7.867
7.929
7.861
7.903
577,696
+0.00(+0.05%)
Mar 15, 2006
7.878
7.901
7.839
7.899
643,223
-0.01(-0.07%)
Mar 14, 2006
7.825
7.924
7.820
7.905
876,828
+0.06(+0.80%)
Mar 13, 2006
7.842
7.880
7.831
7.842
800,135
-0.06(-0.72%)
Mar 10, 2006
7.858
7.920
7.841
7.899
790,438
+0.03(+0.41%)
Mar 09, 2006
7.850
7.901
7.850
7.867
439,295
+0.01(+0.10%)
Mar 08, 2006
7.854
7.890
7.835
7.859
361,427
-0.03(-0.43%)
Mar 07, 2006
7.844
7.922
7.839
7.893
1,126,301
-0.00(-0.02%)
Mar 06, 2006
7.867
7.922
7.848
7.895
468,386
-0.05(-0.60%)
Mar 03, 2006
7.909
7.963
7.907
7.943
630,293
+0.02(+0.31%)
Mar 02, 2006
7.903
7.929
7.875
7.918
570,056
-0.05(-0.69%)
Mar 01, 2006
8.030
8.037
7.963
7.973
1,165,970
+0.12(+1.49%)
Feb 28, 2006
7.918
7.876
7.841
7.856
843,036
-0.06(-0.79%)
Feb 27, 2006
7.876
7.943
7.876
7.918
665,849
+0.03(+0.36%)
Feb 24, 2006
7.899
7.916
7.876
7.890
482,196
-0.04(-0.48%)
Feb 23, 2006
7.931
7.943
7.899
7.927
674,370
-0.04(-0.52%)
Feb 22, 2006
7.903
7.979
7.903
7.969
1,001,418
+0.05(+0.69%)
Feb 21, 2006
7.918
7.943
7.903
7.914
653,213
-0.03(-0.33%)
Feb 17, 2006
7.882
7.969
7.878
7.941
729,613
-0.02(-0.24%)
Feb 16, 2006
7.882
7.960
7.869
7.960
882,705
-0.03(-0.43%)
Feb 15, 2006
7.986
8.049
7.956
7.994
627,355
+0.02(+0.26%)
Feb 14, 2006
7.888
7.980
7.876
7.973
721,973
-0.02(-0.28%)
Feb 13, 2006
7.956
8.024
7.948
7.996
633,526
+0.01(+0.09%)
Feb 10, 2006
8.009
8.014
7.946
7.988
808,950
-0.09(-1.15%)
Feb 09, 2006
8.092
8.111
8.050
8.081
593,269
+0.14(+1.74%)
Feb 08, 2006
7.918
7.969
7.901
7.943
527,154
+0.04(+0.45%)
Feb 07, 2006
7.876
7.927
7.873
7.907
489,836
-0.02(-0.26%)
Feb 06, 2006
7.948
7.967
7.901
7.927
555,657
-0.05(-0.66%)
Feb 03, 2006
7.954
8.016
7.935
7.980
419,020
-0.04(-0.54%)
Feb 02, 2006
8.098
8.115
8.016
8.024
465,447
-0.07(-0.91%)
Feb 01, 2006
8.120
8.145
8.069
8.098
874,183
+0.12(+1.56%)
Jan 31, 2006
7.945
8.009
7.945
7.973
806,893
+0.06(+0.81%)
Jan 30, 2006
7.869
7.922
7.858
7.909
453,987
-0.07(-0.90%)
Jan 27, 2006
7.929
7.982
7.937
7.980
526,861
+0.05(+0.67%)
Jan 26, 2006
7.882
7.937
7.875
7.927
1,417,794
+0.07(+0.87%)
Jan 25, 2006
7.869
7.869
7.824
7.859
399,920
+0.00(+0.00%)
Jan 24, 2006
7.808
7.875
7.799
7.859
771,044
+0.08(+1.04%)
Jan 23, 2006
7.727
7.784
7.714
7.778
405,797
+0.07(+0.91%)
Jan 20, 2006
7.761
7.769
7.691
7.708
935,597
-0.12(-1.47%)
Jan 19, 2006
7.810
7.833
7.791
7.824
344,090
+0.04(+0.51%)
Jan 18, 2006
7.797
7.812
7.723
7.784
652,626
-0.02(-0.31%)
Jan 17, 2006
7.765
7.822
7.765
7.808
602,672
-0.06(-0.77%)
Jan 13, 2006
7.850
7.878
7.827
7.869
793,964
-0.05(-0.60%)
Jan 12, 2006
7.888
7.916
7.858
7.916
1,655,807
+0.00(+0.00%)
Jan 11, 2006
7.833
7.916
7.833
7.916
835,102
+0.13(+1.68%)
Jan 10, 2006
7.721
7.788
7.721
7.786
628,530
+0.06(+0.73%)
Jan 09, 2006
7.729
7.738
7.699
7.729
510,699
-0.04(-0.46%)
Jan 06, 2006
7.729
7.767
7.721
7.765
775,746
+0.11(+1.38%)
Jan 05, 2006
7.648
7.676
7.629
7.659
788,969
-0.03(-0.34%)
Jan 04, 2006
7.687
7.701
7.663
7.686
497,476
-0.05(-0.59%)
Jan 03, 2006
7.651
7.731
7.636
7.731
2,067,775
+0.15(+1.92%)
Dec 30, 2005
7.525
7.589
7.498
7.585
623,241
-0.00(-0.02%)
Dec 29, 2005
7.583
7.614
7.563
7.587
573,288
-0.00(-0.05%)
Dec 28, 2005
7.636
7.648
7.563
7.591
508,055
+0.03(+0.43%)
Dec 27, 2005
7.602
7.627
7.549
7.559
396,394
-0.04(-0.47%)
Dec 23, 2005
7.542
7.614
7.542
7.595
258,582
+0.01(+0.17%)
Dec 22, 2005
7.568
7.585
7.553
7.582
1,019,048
+0.00(+0.03%)
Dec 21, 2005
7.563
7.589
7.544
7.580
521,278
+0.04(+0.48%)
Dec 20, 2005
7.591
7.591
7.525
7.544
726,968
-0.10(-1.31%)
Dec 19, 2005
7.650
7.689
7.627
7.644
920,023
-0.18(-2.27%)
Dec 16, 2005
7.799
7.846
7.797
7.822
622,066
+0.12(+1.55%)
Dec 15, 2005
7.744
7.744
7.680
7.703
505,116
-0.04(-0.51%)
Dec 14, 2005
7.720
7.759
7.716
7.742
625,004
+0.02(+0.32%)
Dec 13, 2005
7.678
7.720
7.667
7.718
579,459
+0.10(+1.37%)
Dec 12, 2005
7.619
7.633
7.597
7.614
348,498
+0.08(+1.00%)
Dec 09, 2005
7.540
7.559
7.521
7.538
347,322
+0.01(+0.08%)
Dec 08, 2005
7.527
7.574
7.495
7.532
764,286
+0.02(+0.28%)
Dec 07, 2005
7.572
7.580
7.502
7.512
604,729
+0.00(+0.00%)
Dec 06, 2005
7.521
7.538
7.500
7.512
671,138
-0.01(-0.15%)
Dec 05, 2005
7.551
7.551
7.506
7.523
579,459
-0.02(-0.28%)
Dec 02, 2005
7.510
7.544
7.474
7.544
608,255
+0.07(+0.96%)
Dec 01, 2005
7.453
7.474
7.434
7.472
629,412
+0.05(+0.71%)
Nov 30, 2005
7.447
7.461
7.408
7.419
786,030
+0.03(+0.43%)
Nov 29, 2005
7.385
7.411
7.360
7.387
495,419
-0.01(-0.15%)
Nov 28, 2005
7.400
7.421
7.374
7.398
479,552
+0.01(+0.08%)
Nov 25, 2005
7.400
7.406
7.364
7.392
367,891
-0.02(-0.26%)
Nov 23, 2005
7.387
7.430
7.366
7.411
401,977
+0.02(+0.20%)
Nov 22, 2005
7.321
7.404
7.313
7.396
696,114
+0.05(+0.70%)
Nov 21, 2005
7.396
7.408
7.305
7.345
830,988
-0.02(-0.31%)
Nov 18, 2005
7.398
7.411
7.321
7.368
558,890
-0.03(-0.41%)
Nov 17, 2005
7.364
7.398
7.362
7.398
466,917
+0.06(+0.88%)
Nov 16, 2005
7.328
7.336
7.294
7.334
595,620
-0.17(-2.32%)
Nov 15, 2005
7.532
7.547
7.485
7.508
1,722,215
-0.03(-0.38%)
Nov 14, 2005
7.546
7.559
7.510
7.536
505,704
+0.00(+0.02%)
Nov 11, 2005
7.508
7.534
7.502
7.534
461,334
+0.05(+0.68%)
Nov 10, 2005
7.474
7.508
7.436
7.483
581,515
+0.01(+0.10%)
Nov 09, 2005
7.436
7.479
7.421
7.476
591,800
+0.04(+0.48%)
Nov 08, 2005
7.440
7.457
7.415
7.440
468,092
-0.02(-0.33%)
Nov 07, 2005
7.481
7.481
7.400
7.464
863,899
-0.02(-0.20%)
Nov 04, 2005
7.557
7.559
7.430
7.479
1,212,691
-0.04(-0.55%)
Nov 03, 2005
7.459
7.580
7.447
7.521
1,296,436
-0.26(-3.40%)
Nov 02, 2005
7.771
7.825
7.752
7.786
764,286
+0.07(+0.88%)
Nov 01, 2005
7.780
7.797
7.685
7.718
816,002
+0.04(+0.54%)
Oct 31, 2005
7.661
7.714
7.648
7.676
683,773
+0.00(+0.02%)
Oct 28, 2005
7.680
7.682
7.619
7.674
462,803
+0.05(+0.64%)
Oct 27, 2005
7.684
7.684
7.616
7.625
661,441
-0.01(-0.17%)
Oct 26, 2005
7.653
7.687
7.638
7.638
319,995
+0.02(+0.20%)
Oct 25, 2005
7.610
7.659
7.602
7.623
517,751
-0.03(-0.44%)
Oct 24, 2005
7.593
7.668
7.591
7.657
412,262
+0.09(+1.22%)
Oct 21, 2005
7.659
7.668
7.546
7.565
477,201
-0.07(-0.87%)
Oct 20, 2005
7.648
7.687
7.602
7.631
699,053
-0.02(-0.20%)
Oct 19, 2005
7.582
7.653
7.527
7.646
1,258,531
-0.05(-0.66%)
Oct 18, 2005
7.735
7.738
7.693
7.697
622,360
-0.11(-1.40%)
Oct 17, 2005
7.814
7.833
7.789
7.807
592,682
-0.04(-0.48%)
Oct 14, 2005
7.765
7.846
7.750
7.844
954,109
+0.14(+1.82%)
Oct 13, 2005
7.657
7.704
7.638
7.704
724,030
+0.00(+0.05%)
Oct 12, 2005
7.769
7.780
7.680
7.701
688,768
-0.08(-1.07%)
Oct 11, 2005
7.784
7.799
7.776
7.784
843,624
+0.06(+0.81%)
Oct 10, 2005
7.759
7.759
7.695
7.721
494,244
-0.07(-0.87%)
Oct 07, 2005
7.791
7.799
7.759
7.789
893,577
+0.02(+0.27%)
Oct 06, 2005
7.835
7.835
7.733
7.769
1,604,678
-0.15(-1.89%)
Oct 05, 2005
7.986
7.996
7.918
7.918
1,565,597
-0.11(-1.41%)
Oct 04, 2005
8.052
8.098
8.030
8.031
549,780
+0.06(+0.71%)
Oct 03, 2005
7.948
7.984
7.941
7.975
568,586
-0.01(-0.10%)
Sep 30, 2005
7.948
8.001
7.929
7.982
915,322
-0.04(-0.47%)
Sep 29, 2005
7.956
8.033
7.943
8.020
738,428
+0.01(+0.07%)
Sep 28, 2005
8.018
8.030
7.979
8.014
1,002,005
+0.03(+0.33%)
Sep 27, 2005
7.984
8.001
7.956
7.988
887,113
-0.07(-0.84%)
Sep 26, 2005
8.028
8.077
8.016
8.056
441,058
+0.10(+1.21%)
Sep 23, 2005
7.960
7.975
7.909
7.960
485,429
+0.03(+0.41%)
Sep 22, 2005
7.912
7.939
7.871
7.927
750,182
-0.02(-0.19%)
Sep 21, 2005
8.014
8.020
7.918
7.943
626,180
-0.04(-0.52%)
Sep 20, 2005
8.020
8.060
7.973
7.984
838,335
-0.05(-0.64%)
Sep 19, 2005
8.107
8.111
8.009
8.035
1,258,824
+0.06(+0.81%)
Sep 16, 2005
7.973
7.997
7.907
7.971
416,963
+0.11(+1.37%)
Sep 15, 2005
7.842
7.886
7.833
7.863
387,285
-0.02(-0.29%)
Sep 14, 2005
7.943
7.958
7.871
7.886
502,472
-0.04(-0.52%)
Sep 13, 2005
7.901
7.954
7.899
7.927
860,667
+0.05(+0.62%)
Sep 12, 2005
7.852
7.903
7.831
7.878
486,016
-0.02(-0.22%)
Sep 09, 2005
7.884
7.905
7.861
7.895
442,528
+0.02(+0.24%)
Sep 08, 2005
7.912
7.924
7.867
7.876
622,947
-0.03(-0.41%)
Sep 07, 2005
7.910
7.926
7.876
7.909
530,387
+0.06(+0.75%)
Sep 06, 2005
7.810
7.867
7.807
7.850
741,072
+0.02(+0.27%)
Sep 02, 2005
7.824
7.846
7.814
7.829
651,450
+0.04(+0.51%)
Sep 01, 2005
7.721
7.791
7.720
7.789
892,402
+0.11(+1.38%)
Aug 31, 2005
7.595
7.684
7.587
7.684
653,507
+0.12(+1.55%)
Aug 30, 2005
7.553
7.574
7.538
7.566
541,847
-0.05(-0.65%)
Aug 29, 2005
7.576
7.621
7.529
7.616
508,936
+0.05(+0.73%)
Aug 26, 2005
7.606
7.619
7.547
7.561
473,087
-0.02(-0.27%)
Aug 25, 2005
7.593
7.612
7.563
7.582
852,733
-0.01(-0.12%)
Aug 24, 2005
7.629
7.633
7.566
7.591
606,786
-0.08(-1.06%)
Aug 23, 2005
7.695
7.695
7.648
7.672
756,058
-0.05(-0.61%)
Aug 22, 2005
7.731
7.771
7.682
7.720
835,690
+0.13(+1.77%)
Aug 19, 2005
7.565
7.599
7.551
7.585
667,905
+0.02(+0.30%)
Aug 18, 2005
7.574
7.597
7.563
7.563
1,601,152
-0.13(-1.65%)
Aug 17, 2005
7.682
7.703
7.665
7.689
734,608
+0.01(+0.07%)
Aug 16, 2005
7.695
7.723
7.680
7.684
605,904
-0.06(-0.83%)
Aug 15, 2005
7.714
7.759
7.693
7.748
533,619
-0.01(-0.15%)
Aug 12, 2005
7.735
7.776
7.733
7.759
530,093
-0.08(-1.01%)
Aug 11, 2005
7.827
7.844
7.808
7.839
699,347
+0.05(+0.66%)
Aug 10, 2005
7.733
7.822
7.731
7.788
948,232
+0.09(+1.13%)
Aug 09, 2005
7.672
7.727
7.661
7.701
642,341
-0.00(-0.05%)
Aug 08, 2005
7.733
7.738
7.687
7.704
808,656
-0.05(-0.63%)
Aug 05, 2005
7.767
7.780
7.721
7.754
1,085,457
+0.00(+0.05%)
Aug 04, 2005
7.778
7.801
7.712
7.750
1,930,844
+0.28(+3.72%)
Aug 03, 2005
7.411
7.474
7.394
7.472
1,071,940
+0.05(+0.66%)
Aug 02, 2005
7.455
7.455
7.402
7.423
859,785
-0.02(-0.20%)
Aug 01, 2005
7.436
7.455
7.402
7.438
1,486,553
+0.06(+0.79%)
Jul 29, 2005
7.411
7.423
7.366
7.379
534,794
-0.04(-0.54%)
Jul 28, 2005
7.347
7.432
7.336
7.419
774,277
+0.12(+1.68%)
Jul 27, 2005
7.285
7.307
7.256
7.296
525,098
-0.03(-0.36%)
Jul 26, 2005
7.315
7.336
7.292
7.323
618,246
+0.03(+0.41%)
Jul 25, 2005
7.326
7.334
7.288
7.292
989,958
-0.08(-1.10%)
Jul 22, 2005
7.383
7.385
7.338
7.374
613,544
-0.05(-0.74%)
Jul 21, 2005
7.434
7.506
7.387
7.428
865,662
-0.09(-1.16%)
Jul 20, 2005
7.510
7.532
7.442
7.515
670,256
+0.00(+0.05%)
Jul 19, 2005
7.483
7.512
7.442
7.512
931,483
+0.08(+1.02%)
Jul 18, 2005
7.434
7.447
7.391
7.436
795,433
+0.03(+0.43%)
Jul 15, 2005
7.408
7.425
7.374
7.404
794,552
+0.02(+0.33%)
Jul 14, 2005
7.375
7.391
7.338
7.379
954,403
+0.02(+0.23%)
Jul 13, 2005
7.379
7.392
7.330
7.362
641,460
-0.10(-1.29%)
Jul 12, 2005
7.468
7.483
7.421
7.459
590,625
+0.07(+0.95%)
Jul 11, 2005
7.321
7.406
7.311
7.389
562,710
+0.08(+1.09%)
Jul 08, 2005
7.220
7.336
7.220
7.309
884,762
+0.09(+1.28%)
Jul 07, 2005
7.122
7.222
7.118
7.217
1,098,974
-0.07(-0.96%)
Jul 06, 2005
7.307
7.328
7.283
7.287
616,483
-0.03(-0.41%)
Jul 05, 2005
7.268
7.347
7.256
7.317
943,237
-0.03(-0.41%)
Jul 01, 2005
7.364
7.406
7.328
7.347
409,911
+0.00(+0.03%)
Jun 30, 2005
7.338
7.379
7.332
7.345
830,107
+0.00(+0.00%)
Jun 29, 2005
7.309
7.357
7.288
7.345
628,530
-0.05(-0.64%)
Jun 28, 2005
7.332
7.392
7.332
7.392
853,614
+0.02(+0.31%)
Jun 27, 2005
7.340
7.370
7.326
7.370
1,014,934
+0.06(+0.85%)
Jun 24, 2005
7.324
7.341
7.307
7.307
700,522
-0.03(-0.44%)
Jun 23, 2005
7.392
7.392
7.336
7.340
662,029
-0.07(-0.97%)
Jun 22, 2005
7.413
7.421
7.377
7.411
1,197,117
-0.04(-0.48%)
Jun 21, 2005
7.415
7.468
7.415
7.447
834,221
+0.05(+0.61%)
Jun 20, 2005
7.364
7.421
7.343
7.402
831,576
-0.08(-1.11%)
Jun 17, 2005
7.500
7.502
7.464
7.485
877,122
+0.03(+0.43%)
Jun 16, 2005
7.425
7.453
7.399
7.453
920,611
+0.03(+0.41%)
Jun 15, 2005
7.436
7.442
7.391
7.423
1,188,890
-0.01(-0.15%)
Jun 14, 2005
7.406
7.436
7.394
7.434
549,780
+0.01(+0.15%)
Jun 13, 2005
7.419
7.426
7.408
7.423
921,492
+0.00(+0.05%)
Jun 10, 2005
7.455
7.455
7.402
7.419
601,203
-0.10(-1.28%)
Jun 09, 2005
7.512
7.536
7.470
7.515
868,600
-0.01(-0.08%)
Jun 08, 2005
7.546
7.570
7.513
7.521
666,730
-0.00(-0.05%)
Jun 07, 2005
7.525
7.551
7.515
7.525
804,543
+0.09(+1.25%)
Jun 06, 2005
7.428
7.457
7.411
7.432
1,012,878
-0.07(-0.96%)
Jun 03, 2005
7.529
7.546
7.487
7.504
714,920
-0.05(-0.65%)
Jun 02, 2005
7.506
7.565
7.498
7.553
837,159
+0.05(+0.73%)
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.