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
Ebix Inc
(NQ:
EBIX
)
1.160
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 27, 2023
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 (%)
Nov 30, 2005
1.723
1.748
1.723
1.748
15,647
+0.02(+1.31%)
Nov 29, 2005
1.735
1.777
1.725
1.725
39,627
-0.01(-0.68%)
Nov 28, 2005
1.735
1.740
1.735
1.737
9,144
+0.00(+0.11%)
Nov 25, 2005
1.735
1.735
1.735
1.735
3,149
-0.00(-0.06%)
Nov 23, 2005
1.735
1.743
1.735
1.736
16,145
+0.00(+0.06%)
Nov 22, 2005
1.735
1.735
1.735
1.735
23,369
-0.00(-0.28%)
Nov 21, 2005
1.735
1.740
1.735
1.740
2,540
+0.00(+0.11%)
Nov 18, 2005
1.737
1.759
1.737
1.738
21,957
-0.00(-0.17%)
Nov 17, 2005
1.742
1.742
1.740
1.741
15,647
-0.03(-1.50%)
Nov 16, 2005
1.747
1.768
1.747
1.768
54,319
-0.03(-1.59%)
Nov 15, 2005
1.736
1.796
1.736
1.796
3,149
-0.00(-0.27%)
Nov 14, 2005
1.801
1.801
1.801
1.801
0
+0.00(+0.00%)
Nov 11, 2005
1.823
1.824
1.801
1.801
13,503
-0.02(-1.24%)
Nov 10, 2005
1.779
1.937
1.772
1.824
37,920
+0.00(+0.11%)
Nov 09, 2005
1.750
1.822
1.750
1.822
20,321
+0.03(+1.54%)
Nov 08, 2005
1.772
1.794
1.745
1.794
25,401
+0.03(+1.56%)
Nov 07, 2005
1.767
1.771
1.747
1.767
35,562
+0.04(+2.57%)
Nov 04, 2005
1.722
1.740
1.722
1.722
65,130
-0.03(-1.69%)
Nov 03, 2005
1.748
1.772
1.742
1.752
100,662
-0.03(-1.71%)
Nov 02, 2005
1.773
1.803
1.772
1.782
63,210
-0.08(-4.18%)
Nov 01, 2005
1.863
1.870
1.850
1.860
48,731
+0.04(+2.16%)
Oct 31, 2005
1.959
1.959
1.654
1.821
658,815
-0.05(-2.63%)
Oct 28, 2005
1.821
1.870
1.821
1.870
9,937
+0.07(+4.17%)
Oct 27, 2005
1.784
1.796
1.746
1.795
28,155
-0.01(-0.55%)
Oct 26, 2005
1.805
1.805
1.805
1.805
1,016
+0.00(+0.00%)
Oct 25, 2005
1.749
1.944
1.740
1.805
31,782
+0.03(+1.49%)
Oct 24, 2005
1.785
1.855
1.716
1.778
82,109
-0.08(-4.39%)
Oct 21, 2005
1.895
1.895
1.831
1.860
10,160
-0.03(-1.51%)
Oct 20, 2005
1.949
1.949
1.830
1.889
25,574
-0.05(-2.44%)
Oct 19, 2005
1.936
1.936
1.936
1.936
2,032
-0.00(-0.25%)
Oct 18, 2005
1.881
1.941
1.881
1.941
5,090
-0.01(-0.40%)
Oct 17, 2005
1.883
1.949
1.883
1.949
6,096
+0.02(+0.81%)
Oct 14, 2005
1.959
1.959
1.933
1.933
4,064
-0.03(-1.55%)
Oct 13, 2005
1.853
1.963
1.791
1.963
47,938
+0.07(+3.91%)
Oct 12, 2005
1.891
1.919
1.890
1.890
7,112
-0.03(-1.54%)
Oct 11, 2005
1.891
1.924
1.891
1.919
60,598
-0.04(-1.96%)
Oct 10, 2005
1.885
1.958
1.885
1.958
33,276
+0.06(+3.16%)
Oct 07, 2005
1.870
1.897
1.870
1.897
46,912
-0.01(-0.36%)
Oct 06, 2005
1.874
1.924
1.846
1.904
53,709
-0.01(-0.67%)
Oct 05, 2005
1.849
1.917
1.840
1.917
9,144
+0.06(+3.07%)
Oct 04, 2005
1.850
1.882
1.848
1.860
26,621
-0.01(-0.53%)
Oct 03, 2005
1.801
1.966
1.778
1.870
109,675
+0.01(+0.80%)
Sep 30, 2005
1.866
1.866
1.819
1.855
11,695
+0.04(+1.95%)
Sep 29, 2005
1.651
1.869
1.651
1.820
35,979
+0.05(+2.78%)
Sep 28, 2005
1.796
1.796
1.676
1.771
251,845
-0.05(-2.70%)
Sep 27, 2005
1.820
1.840
1.797
1.820
36,121
+0.02(+1.04%)
Sep 26, 2005
1.822
1.823
1.801
1.801
11,176
-0.02(-1.13%)
Sep 23, 2005
1.822
1.832
1.800
1.822
73,665
-0.04(-2.32%)
Sep 22, 2005
1.819
1.865
1.819
1.865
22,546
+0.01(+0.48%)
Sep 21, 2005
1.854
1.870
1.854
1.856
35,156
+0.00(+0.25%)
Sep 20, 2005
1.832
1.875
1.832
1.851
58,790
-0.02(-1.22%)
Sep 19, 2005
1.898
1.898
1.829
1.874
38,357
-0.02(-1.28%)
Sep 16, 2005
1.772
1.898
1.772
1.898
86,630
+0.14(+7.70%)
Sep 15, 2005
1.722
1.763
1.722
1.763
17,273
-0.01(-0.50%)
Sep 14, 2005
1.771
1.776
1.771
1.772
11,176
+0.01(+0.39%)
Sep 13, 2005
1.772
1.772
1.728
1.765
48,781
+0.01(+0.79%)
Sep 12, 2005
1.752
1.752
1.732
1.751
77,222
-0.00(-0.06%)
Sep 09, 2005
1.752
1.752
1.752
1.752
15,241
-0.03(-1.93%)
Sep 08, 2005
1.817
1.817
1.772
1.786
83,481
+0.02(+1.23%)
Sep 07, 2005
1.686
1.787
1.686
1.765
120,720
+0.05(+2.69%)
Sep 06, 2005
1.683
1.757
1.648
1.718
96,527
+0.02(+1.22%)
Sep 02, 2005
1.673
1.698
1.673
1.698
4,064
+0.04(+2.19%)
Sep 01, 2005
1.673
1.673
1.632
1.661
62,844
-0.01(-0.71%)
Aug 31, 2005
1.677
1.677
1.663
1.673
89,923
+0.01(+0.89%)
Aug 30, 2005
1.673
1.676
1.658
1.658
291,614
-0.01(-0.88%)
Aug 29, 2005
1.626
1.673
1.626
1.673
186,877
+0.03(+2.10%)
Aug 26, 2005
1.672
1.672
1.634
1.639
40,907
-0.02(-1.30%)
Aug 25, 2005
1.650
1.673
1.650
1.660
65,709
+0.05(+2.87%)
Aug 24, 2005
1.673
1.673
1.614
1.614
245,281
-0.06(-3.53%)
Aug 23, 2005
1.693
1.710
1.673
1.673
72,172
-0.02(-1.05%)
Aug 22, 2005
1.686
1.761
1.673
1.691
199,253
+0.03(+1.66%)
Aug 19, 2005
1.639
1.674
1.639
1.663
52,002
+0.03(+1.81%)
Aug 18, 2005
1.630
1.653
1.629
1.634
41,090
-0.04(-2.35%)
Aug 17, 2005
1.682
1.682
1.663
1.673
97,035
-0.00(-0.29%)
Aug 16, 2005
1.682
1.682
1.648
1.678
97,320
+0.00(+0.29%)
Aug 15, 2005
1.672
1.691
1.629
1.673
154,545
+0.00(+0.00%)
Aug 12, 2005
1.657
1.673
1.625
1.673
58,434
+0.01(+0.89%)
Aug 11, 2005
1.670
1.691
1.656
1.658
99,179
-0.01(-0.66%)
Aug 10, 2005
1.699
1.714
1.658
1.669
81,012
-0.05(-2.63%)
Aug 09, 2005
1.827
1.827
1.693
1.714
147,951
-0.10(-5.68%)
Aug 08, 2005
1.883
1.918
1.772
1.818
190,779
-0.06(-3.30%)
Aug 05, 2005
1.790
1.900
1.781
1.880
209,413
+0.11(+6.35%)
Aug 04, 2005
1.811
1.811
1.699
1.768
380,714
-0.06(-3.44%)
Aug 03, 2005
1.890
1.890
1.774
1.831
184,540
-0.05(-2.67%)
Aug 02, 2005
2.003
2.003
1.823
1.881
1,093,748
-0.09(-4.55%)
Aug 01, 2005
1.491
2.214
1.491
1.970
3,364,086
+0.55(+39.03%)
Jul 29, 2005
1.398
1.417
1.398
1.417
30,096
+0.02(+1.41%)
Jul 28, 2005
1.398
1.398
1.398
1.398
14,225
+0.00(+0.14%)
Jul 27, 2005
1.337
1.396
1.337
1.396
4,399
-0.02(-1.53%)
Jul 26, 2005
1.402
1.417
1.358
1.417
23,369
+0.04(+2.86%)
Jul 25, 2005
1.368
1.378
1.329
1.378
34,546
-0.02(-1.75%)
Jul 22, 2005
1.360
1.402
1.360
1.402
3,048
+0.02(+1.79%)
Jul 21, 2005
1.378
1.378
1.378
1.378
1,066
-0.01(-0.50%)
Jul 20, 2005
1.402
1.403
1.385
1.385
55,762
-0.02(-1.12%)
Jul 19, 2005
1.398
1.400
1.357
1.400
43,437
-0.03(-2.12%)
Jul 18, 2005
1.427
1.431
1.427
1.431
10,160
+0.00(+0.26%)
Jul 15, 2005
1.427
1.427
1.369
1.427
21,337
+0.00(+0.00%)
Jul 14, 2005
1.427
1.427
1.361
1.427
5,334
+0.00(+0.14%)
Jul 13, 2005
1.425
1.425
1.425
1.425
0
+0.00(+0.00%)
Jul 12, 2005
1.427
1.427
1.425
1.425
2,032
+0.06(+4.02%)
Jul 11, 2005
1.370
1.370
1.370
1.370
0
+0.00(+0.00%)
Jul 08, 2005
1.329
1.370
1.329
1.370
8,636
-0.05(-3.33%)
Jul 07, 2005
1.417
1.417
1.417
1.417
0
+0.00(+0.00%)
Jul 06, 2005
1.378
1.426
1.378
1.417
11,430
+0.01(+0.77%)
Jul 05, 2005
1.406
1.406
1.406
1.406
0
+0.00(+0.00%)
Jul 01, 2005
1.406
1.406
1.406
1.406
0
+0.00(+0.00%)
Jun 30, 2005
1.378
1.406
1.378
1.406
30,949
-0.01(-0.69%)
Jun 29, 2005
1.416
1.416
1.416
1.416
1,016
+0.09(+6.75%)
Jun 28, 2005
1.330
1.402
1.327
1.327
13,310
-0.03(-1.89%)
Jun 27, 2005
1.363
1.363
1.321
1.352
19,925
-0.01(-0.43%)
Jun 24, 2005
1.358
1.358
1.358
1.358
4,064
-0.01(-0.79%)
Jun 23, 2005
1.323
1.369
1.323
1.369
11,176
-0.01(-0.64%)
Jun 22, 2005
1.344
1.378
1.344
1.378
7,681
-0.04(-2.78%)
Jun 21, 2005
1.304
1.417
1.304
1.417
27,342
+0.04(+3.00%)
Jun 20, 2005
1.353
1.378
1.304
1.376
10,160
+0.02(+1.67%)
Jun 17, 2005
1.329
1.353
1.329
1.353
3,911
+0.00(+0.00%)
Jun 16, 2005
1.304
1.353
1.304
1.353
16,257
+0.00(+0.00%)
Jun 15, 2005
1.329
1.353
1.297
1.353
169,959
+0.00(+0.00%)
Jun 14, 2005
1.330
1.353
1.329
1.353
27,992
-0.02(-1.72%)
Jun 13, 2005
1.377
1.377
1.377
1.377
2,621
+0.06(+4.17%)
Jun 10, 2005
1.328
1.328
1.229
1.322
138,186
-0.03(-2.33%)
Jun 09, 2005
1.353
1.353
1.353
1.353
0
+0.00(+0.00%)
Jun 08, 2005
1.324
1.353
1.319
1.353
15,962
+0.02(+1.85%)
Jun 07, 2005
1.279
1.329
1.279
1.329
61,828
+0.02(+1.50%)
Jun 06, 2005
1.279
1.309
1.279
1.309
7,640
+0.00(+0.00%)
Jun 03, 2005
1.309
1.309
1.309
1.309
0
+0.00(+0.00%)
Jun 02, 2005
1.326
1.326
1.309
1.309
8,128
+0.00(+0.15%)
Jun 01, 2005
1.304
1.326
1.296
1.307
11,532
+0.03(+2.00%)
May 31, 2005
1.255
1.288
1.255
1.281
13,513
-0.00(-0.38%)
May 27, 2005
1.286
1.286
1.286
1.286
0
+0.00(+0.00%)
May 26, 2005
1.230
1.286
1.230
1.286
3,048
+0.01(+0.54%)
May 25, 2005
1.279
1.279
1.279
1.279
3,048
+0.00(+0.00%)
May 24, 2005
1.270
1.279
1.259
1.279
37,594
+0.00(+0.00%)
May 23, 2005
1.214
1.292
1.214
1.279
21,490
-0.02(-1.81%)
May 20, 2005
1.147
1.303
1.147
1.303
10,079
+0.13(+11.26%)
May 19, 2005
1.132
1.181
1.132
1.171
19,590
-0.01(-0.75%)
May 18, 2005
1.132
1.180
1.132
1.180
18,289
+0.00(+0.00%)
May 17, 2005
1.132
1.180
1.132
1.180
21,337
+0.00(+0.00%)
May 16, 2005
1.180
1.180
1.180
1.180
0
+0.00(+0.00%)
May 13, 2005
1.136
1.180
1.136
1.180
43,488
+0.00(+0.00%)
May 12, 2005
1.132
1.180
1.035
1.180
5,080
+0.04(+3.27%)
May 11, 2005
1.132
1.143
1.132
1.143
15,891
-0.01(-1.19%)
May 10, 2005
1.102
1.156
1.102
1.156
29,496
-0.02(-1.92%)
May 09, 2005
1.083
1.179
1.083
1.179
2,489
+0.02(+1.96%)
May 06, 2005
1.181
1.181
1.156
1.156
20,067
+0.01(+1.19%)
May 05, 2005
1.112
1.171
1.112
1.143
49,899
+0.04(+4.05%)
May 04, 2005
1.132
1.132
1.085
1.098
20,321
-0.01(-1.24%)
May 03, 2005
1.135
1.139
1.112
1.112
61,188
+0.04(+3.38%)
May 02, 2005
1.230
1.230
1.013
1.076
279,371
+0.03(+3.03%)
Apr 29, 2005
0.9743
1.151
0.9625
1.044
520,730
+0.04(+4.02%)
Apr 28, 2005
0.9940
1.004
0.9891
1.004
43,264
+0.01(+0.99%)
Apr 27, 2005
0.9940
0.9940
0.9940
0.9940
21,337
-0.01(-0.98%)
Apr 26, 2005
0.9793
1.004
0.9793
1.004
56,717
+0.01(+1.19%)
Apr 25, 2005
1.004
1.004
0.9920
0.9920
8,545
-0.01(-1.18%)
Apr 22, 2005
0.9940
1.004
0.9940
1.004
9,449
+0.00(+0.00%)
Apr 21, 2005
0.9596
1.004
0.9596
1.004
7,620
-0.00(-0.39%)
Apr 20, 2005
0.9645
1.008
0.9251
1.008
80,971
-0.01(-1.25%)
Apr 19, 2005
0.9743
1.021
0.9428
1.021
79,254
+0.00(+0.00%)
Apr 18, 2005
0.9842
1.021
0.9842
1.021
13,209
-0.00(-0.10%)
Apr 15, 2005
1.022
1.022
1.022
1.022
4,450
+0.00(+0.00%)
Apr 14, 2005
0.9891
1.022
0.9113
1.022
117,743
+0.00(+0.44%)
Apr 13, 2005
0.9853
1.017
0.9842
1.017
8,524
-0.00(-0.44%)
Apr 12, 2005
0.9924
1.022
0.9924
1.022
27,302
+0.00(+0.00%)
Apr 11, 2005
0.9842
1.022
0.9842
1.022
14,733
+0.00(+0.00%)
Apr 08, 2005
1.022
1.022
1.022
1.022
1,016
+0.00(+0.00%)
Apr 07, 2005
1.020
1.022
0.9950
1.022
6,401
+0.00(+0.48%)
Apr 06, 2005
0.9989
1.017
0.9989
1.017
32,270
+0.01(+0.78%)
Apr 05, 2005
0.9458
1.021
0.9458
1.009
10,770
-0.00(-0.19%)
Apr 04, 2005
1.009
1.017
1.009
1.011
50,803
-0.00(-0.10%)
Apr 01, 2005
1.009
1.017
0.9212
1.012
254,558
+0.01(+1.48%)
Mar 31, 2005
1.112
1.112
0.9546
0.9970
1,302,278
-0.26(-20.80%)
Mar 30, 2005
1.259
1.259
1.259
1.259
0
+0.00(+0.00%)
Mar 29, 2005
1.259
1.259
1.259
1.259
0
+0.00(+0.00%)
Mar 28, 2005
1.259
1.259
1.259
1.259
0
+0.00(+0.00%)
Mar 24, 2005
1.211
1.259
1.209
1.259
24,934
+0.05(+3.98%)
Mar 23, 2005
1.185
1.211
1.136
1.211
30,482
-0.03(-2.77%)
Mar 22, 2005
1.133
1.276
1.133
1.245
5,659
-0.20(-13.95%)
Mar 21, 2005
1.360
1.447
1.329
1.447
5,446
+0.17(+13.08%)
Mar 18, 2005
1.279
1.279
1.279
1.279
34,150
-0.01(-0.99%)
Mar 17, 2005
1.292
1.292
1.292
1.292
0
+0.00(+0.00%)
Mar 16, 2005
1.427
1.427
1.292
1.292
16,257
-0.03(-2.60%)
Mar 15, 2005
1.279
1.361
1.279
1.327
23,755
+0.05(+3.69%)
Mar 14, 2005
1.279
1.279
1.279
1.279
3,048
-0.02(-1.44%)
Mar 11, 2005
1.280
1.316
1.280
1.298
3,048
+0.02(+1.38%)
Mar 10, 2005
1.280
1.280
1.280
1.280
0
+0.00(+0.00%)
Mar 09, 2005
1.279
1.316
1.279
1.280
6,858
-0.03(-2.18%)
Mar 08, 2005
1.289
1.309
1.289
1.309
6,096
+0.03(+2.23%)
Mar 07, 2005
1.281
1.281
1.280
1.280
2,540
+0.00(+0.00%)
Mar 04, 2005
1.280
1.294
1.280
1.280
5,385
-0.02(-1.51%)
Mar 03, 2005
1.300
1.300
1.300
1.300
1,016
+0.04(+2.79%)
Mar 02, 2005
1.206
1.275
1.157
1.265
13,971
-0.05(-3.74%)
Mar 01, 2005
1.314
1.314
1.314
1.314
0
+0.00(+0.00%)
Feb 28, 2005
1.319
1.319
1.314
1.314
13,209
+0.03(+2.30%)
Feb 25, 2005
1.285
1.315
1.283
1.284
17,781
-0.06(-4.74%)
Feb 24, 2005
1.348
1.348
1.348
1.348
0
+0.00(+0.00%)
Feb 23, 2005
1.269
1.348
1.256
1.348
14,692
+0.00(+0.37%)
Feb 22, 2005
1.333
1.383
1.333
1.343
71,044
-0.02(-1.66%)
Feb 18, 2005
1.366
1.366
1.366
1.366
0
+0.00(+0.00%)
Feb 17, 2005
1.351
1.378
1.335
1.366
12,579
+0.00(+0.22%)
Feb 16, 2005
1.295
1.414
1.295
1.363
93,479
+0.02(+1.76%)
Feb 15, 2005
1.324
1.339
1.324
1.339
3,007
+0.01(+0.67%)
Feb 14, 2005
1.327
1.370
1.326
1.331
8,148
+0.02(+1.58%)
Feb 11, 2005
1.240
1.310
1.240
1.310
27,617
-0.02(-1.26%)
Feb 10, 2005
1.283
1.327
1.283
1.327
8,138
+0.00(+0.00%)
Feb 09, 2005
1.327
1.327
1.327
1.327
0
+0.00(+0.00%)
Feb 08, 2005
1.232
1.327
1.232
1.327
4,064
+0.05(+3.77%)
Feb 07, 2005
1.287
1.303
1.278
1.278
15,241
-0.00(-0.31%)
Feb 04, 2005
1.293
1.313
1.282
1.282
39,119
-0.10(-6.93%)
Feb 03, 2005
1.378
1.378
1.378
1.378
0
+0.00(+0.00%)
Feb 02, 2005
1.402
1.402
1.255
1.378
30,390
-0.04(-2.71%)
Feb 01, 2005
1.482
1.575
1.402
1.416
33,550
-0.13(-8.64%)
Jan 31, 2005
1.476
1.550
1.474
1.550
17,232
+0.07(+5.00%)
Jan 28, 2005
1.402
1.476
1.402
1.476
21,429
+0.09(+6.53%)
Jan 27, 2005
1.340
1.386
1.340
1.386
21,987
-0.06(-4.22%)
Jan 26, 2005
1.447
1.447
1.447
1.447
0
+0.00(+0.00%)
Jan 25, 2005
1.475
1.475
1.432
1.447
20,321
-0.03(-2.00%)
Jan 24, 2005
1.452
1.476
1.436
1.476
15,139
+0.00(+0.00%)
Jan 21, 2005
1.423
1.476
1.423
1.476
18,137
+0.05(+3.73%)
Jan 20, 2005
1.299
1.423
1.299
1.423
15,241
+0.01(+0.42%)
Jan 19, 2005
1.299
1.417
1.299
1.417
9,855
+0.06(+4.35%)
Jan 18, 2005
1.359
1.359
1.358
1.358
6,370
-0.05(-3.43%)
Jan 14, 2005
1.415
1.415
1.369
1.406
10,160
+0.05(+4.00%)
Jan 13, 2005
1.300
1.398
1.300
1.352
58,068
-0.06(-4.58%)
Jan 12, 2005
1.417
1.417
1.417
1.417
0
+0.00(+0.00%)
Jan 11, 2005
1.417
1.417
1.417
1.417
0
+0.00(+0.00%)
Jan 10, 2005
1.230
1.419
1.230
1.417
30,756
+0.04(+3.08%)
Jan 07, 2005
1.378
1.378
1.368
1.375
4,064
+0.01(+0.43%)
Jan 06, 2005
1.402
1.422
1.369
1.369
3,048
-0.04(-2.93%)
Jan 05, 2005
1.410
1.410
1.410
1.410
0
+0.00(+0.00%)
Jan 04, 2005
1.410
1.410
1.410
1.410
0
+0.00(+0.00%)
Jan 03, 2005
1.490
1.490
1.408
1.410
38,011
-0.07(-4.47%)
Dec 31, 2004
1.428
1.476
1.411
1.476
11,176
+0.05(+3.24%)
Dec 30, 2004
1.411
1.449
1.363
1.430
40,643
+0.06(+4.00%)
Dec 29, 2004
1.383
1.412
1.374
1.375
28,450
-0.00(-0.21%)
Dec 28, 2004
1.340
1.378
1.340
1.378
13,209
+0.04(+2.64%)
Dec 27, 2004
1.340
1.382
1.340
1.342
6,096
+0.00(+0.15%)
Dec 23, 2004
1.341
1.341
1.340
1.340
5,080
-0.04(-2.71%)
Dec 22, 2004
1.378
1.378
1.337
1.378
17,273
+0.00(+0.00%)
Dec 21, 2004
1.317
1.378
1.288
1.378
34,546
+0.00(+0.00%)
Dec 20, 2004
1.329
1.378
1.329
1.378
11,176
+0.00(+0.00%)
Dec 17, 2004
1.378
1.378
1.378
1.378
7,112
+0.05(+3.70%)
Dec 16, 2004
1.329
1.329
1.329
1.329
3,048
+0.00(+0.00%)
Dec 15, 2004
1.187
1.366
1.187
1.329
78,238
+0.01(+0.52%)
Dec 14, 2004
1.323
1.358
1.316
1.322
24,385
-0.01(-0.52%)
Dec 13, 2004
1.330
1.357
1.278
1.329
146,315
-0.02(-1.82%)
Dec 10, 2004
1.398
1.448
1.304
1.353
139,202
-0.07(-5.17%)
Dec 09, 2004
1.397
1.427
1.377
1.427
40,643
-0.03(-2.03%)
Dec 08, 2004
1.378
1.457
1.377
1.457
74,173
+0.08(+5.56%)
Dec 07, 2004
1.369
1.381
1.325
1.380
40,643
+0.01(+0.72%)
Dec 06, 2004
1.350
1.370
1.350
1.370
7,112
-0.04(-2.66%)
Dec 03, 2004
1.426
1.426
1.407
1.407
11,176
-0.02(-1.38%)
Dec 02, 2004
1.455
1.455
1.427
1.427
3,048
-0.07(-4.92%)
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.