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
Emcor Group
(NY:
EME
)
378.37
+2.78 (+0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
10.34
10.33
10.04
10.09
1,476,149
-0.25(-2.37%)
Feb 27, 2006
10.11
10.51
10.10
10.34
934,146
+0.24(+2.34%)
Feb 24, 2006
9.887
10.21
9.852
10.10
1,077,744
+0.26(+2.64%)
Feb 23, 2006
9.686
9.987
9.417
9.843
1,462,977
+0.59(+6.33%)
Feb 22, 2006
9.153
9.262
9.058
9.257
740,234
+0.16(+1.78%)
Feb 21, 2006
9.054
9.220
9.047
9.095
566,620
+0.04(+0.46%)
Feb 17, 2006
9.158
9.181
8.986
9.054
392,790
-0.09(-0.94%)
Feb 16, 2006
9.088
9.142
8.982
9.139
321,963
+0.14(+1.52%)
Feb 15, 2006
9.063
9.095
8.885
9.003
451,093
-0.05(-0.59%)
Feb 14, 2006
8.956
9.135
8.838
9.056
737,642
+0.10(+1.14%)
Feb 13, 2006
9.030
9.111
8.741
8.954
530,126
+4.38(+95.80%)
Feb 10, 2006
4.590
4.590
4.501
4.573
484,995
-0.01(-0.28%)
Feb 09, 2006
4.608
4.663
4.585
4.586
603,329
-0.02(-0.49%)
Feb 08, 2006
4.912
4.610
4.475
4.608
407,690
+0.07(+1.45%)
Feb 07, 2006
4.631
4.643
4.527
4.542
654,722
-0.09(-1.91%)
Feb 06, 2006
4.660
4.660
4.580
4.631
608,080
-0.03(-0.56%)
Feb 03, 2006
4.590
4.726
4.564
4.657
738,506
+0.07(+1.45%)
Feb 02, 2006
4.631
4.669
4.561
4.590
880,161
-0.08(-1.73%)
Feb 01, 2006
4.753
4.753
4.633
4.671
1,015,770
-0.08(-1.61%)
Jan 31, 2006
4.766
4.788
4.729
4.748
895,709
-0.02(-0.38%)
Jan 30, 2006
4.768
4.798
4.745
4.766
760,100
+0.02(+0.33%)
Jan 27, 2006
4.718
4.797
4.712
4.750
562,733
+0.05(+1.00%)
Jan 26, 2006
4.567
4.746
4.556
4.703
1,080,983
+0.14(+2.98%)
Jan 25, 2006
4.615
4.615
4.524
4.567
517,386
-0.04(-0.97%)
Jan 24, 2006
4.457
4.643
4.457
4.612
856,840
+0.17(+3.94%)
Jan 23, 2006
4.411
4.455
4.385
4.437
736,779
+0.04(+0.97%)
Jan 20, 2006
4.515
4.515
4.377
4.394
733,324
-0.11(-2.52%)
Jan 19, 2006
4.463
4.513
4.423
4.508
692,296
+0.07(+1.66%)
Jan 18, 2006
4.431
4.450
4.393
4.434
499,679
+0.00(+0.07%)
Jan 17, 2006
4.407
4.456
4.379
4.431
644,789
+0.02(+0.55%)
Jan 13, 2006
4.430
4.441
4.347
4.407
512,204
-0.02(-0.52%)
Jan 12, 2006
4.512
4.514
4.377
4.430
672,429
-0.05(-1.19%)
Jan 11, 2006
4.501
4.501
4.430
4.483
519,977
+0.01(+0.19%)
Jan 10, 2006
4.394
4.497
4.382
4.475
646,949
+0.10(+2.37%)
Jan 09, 2006
4.262
4.412
4.262
4.371
916,439
+0.12(+2.92%)
Jan 06, 2006
4.240
4.270
4.185
4.247
693,159
+0.02(+0.51%)
Jan 05, 2006
4.211
4.252
4.177
4.226
1,189,816
+0.01(+0.34%)
Jan 04, 2006
4.119
4.249
4.102
4.211
1,156,993
+0.09(+2.25%)
Jan 03, 2006
3.913
4.141
3.907
4.119
1,297,353
+0.21(+5.36%)
Dec 30, 2005
3.971
3.971
3.907
3.909
511,340
-0.06(-1.56%)
Dec 29, 2005
3.994
4.006
3.969
3.971
309,654
-0.02(-0.44%)
Dec 28, 2005
3.939
3.994
3.936
3.988
391,279
+0.06(+1.47%)
Dec 27, 2005
4.002
4.020
3.921
3.931
467,289
-0.07(-1.71%)
Dec 23, 2005
3.973
4.018
3.973
3.999
262,580
+0.03(+0.76%)
Dec 22, 2005
3.907
3.977
3.907
3.969
546,322
+0.07(+1.80%)
Dec 21, 2005
3.884
3.928
3.867
3.899
454,764
+0.02(+0.54%)
Dec 20, 2005
3.905
3.916
3.856
3.878
730,301
-0.02(-0.55%)
Dec 19, 2005
3.972
3.972
3.889
3.899
868,069
-0.07(-1.69%)
Dec 16, 2005
4.003
4.019
3.959
3.966
1,099,986
+0.01(+0.19%)
Dec 15, 2005
4.049
4.052
3.950
3.959
695,319
-0.09(-2.15%)
Dec 14, 2005
4.029
4.079
4.029
4.046
403,371
+0.01(+0.33%)
Dec 13, 2005
4.024
4.051
4.013
4.032
532,070
+0.01(+0.20%)
Dec 12, 2005
4.070
4.090
3.995
4.024
504,430
-0.05(-1.11%)
Dec 09, 2005
4.037
4.086
4.009
4.069
466,425
+0.03(+0.80%)
Dec 08, 2005
4.029
4.082
3.993
4.037
638,311
+0.01(+0.24%)
Dec 07, 2005
4.129
4.129
4.016
4.027
669,838
-0.07(-1.63%)
Dec 06, 2005
4.157
4.160
4.064
4.094
821,426
-0.06(-1.50%)
Dec 05, 2005
4.180
4.184
4.113
4.156
676,748
-0.02(-0.58%)
Dec 02, 2005
4.159
4.184
4.135
4.181
423,669
+0.02(+0.60%)
Dec 01, 2005
4.096
4.170
4.098
4.156
663,360
+0.06(+1.47%)
Nov 30, 2005
4.075
4.100
4.033
4.096
630,106
+0.06(+1.55%)
Nov 29, 2005
3.983
4.061
3.978
4.033
431,011
+0.06(+1.56%)
Nov 28, 2005
4.072
4.075
3.953
3.971
984,675
-0.09(-2.28%)
Nov 25, 2005
4.063
4.074
4.049
4.064
177,932
+0.00(+0.06%)
Nov 23, 2005
4.038
4.076
4.038
4.061
625,787
+0.02(+0.44%)
Nov 22, 2005
4.042
4.067
4.029
4.043
1,162,608
+0.00(+0.04%)
Nov 21, 2005
4.025
4.064
4.007
4.042
1,077,528
+0.02(+0.40%)
Nov 18, 2005
4.061
4.064
4.016
4.025
675,884
-0.02(-0.59%)
Nov 17, 2005
3.945
4.063
3.945
4.049
725,982
+0.11(+2.85%)
Nov 16, 2005
3.905
3.945
3.885
3.937
464,265
+0.03(+0.71%)
Nov 15, 2005
3.913
3.919
3.896
3.909
593,828
-0.00(-0.03%)
Nov 14, 2005
3.919
3.925
3.902
3.910
701,365
-0.00(-0.07%)
Nov 11, 2005
3.898
3.933
3.884
3.913
762,691
+0.02(+0.40%)
Nov 10, 2005
3.889
3.916
3.878
3.898
995,472
+0.01(+0.31%)
Nov 09, 2005
3.915
3.958
3.869
3.885
1,451,532
-0.03(-0.86%)
Nov 08, 2005
3.926
3.964
3.890
3.919
755,349
-0.02(-0.49%)
Nov 07, 2005
3.850
3.988
3.861
3.938
1,092,212
+0.09(+2.30%)
Nov 04, 2005
3.845
3.885
3.805
3.849
1,064,572
+0.02(+0.42%)
Nov 03, 2005
4.001
3.903
3.746
3.833
1,414,823
+0.12(+3.29%)
Nov 02, 2005
3.520
3.716
3.520
3.711
753,622
+0.19(+5.50%)
Nov 01, 2005
3.525
3.525
3.484
3.518
824,449
-0.01(-0.38%)
Oct 31, 2005
3.479
3.576
3.479
3.531
1,147,492
+0.05(+1.50%)
Oct 28, 2005
3.493
3.504
3.436
3.479
796,809
-0.01(-0.23%)
Oct 27, 2005
3.589
3.614
3.433
3.487
990,290
-0.02(-0.68%)
Oct 26, 2005
3.531
3.558
3.488
3.511
311,382
-0.02(-0.44%)
Oct 25, 2005
3.528
3.555
3.491
3.526
873,251
+0.01(+0.33%)
Oct 24, 2005
3.444
3.528
3.444
3.515
392,142
+0.08(+2.41%)
Oct 21, 2005
3.413
3.479
3.413
3.432
271,649
+0.02(+0.63%)
Oct 20, 2005
3.482
3.485
3.379
3.411
598,147
-0.07(-2.06%)
Oct 19, 2005
3.313
3.482
3.277
3.482
531,206
+0.17(+5.12%)
Oct 18, 2005
3.366
3.368
3.282
3.313
476,790
-0.06(-1.82%)
Oct 17, 2005
3.326
3.384
3.287
3.374
401,212
+0.05(+1.44%)
Oct 14, 2005
3.271
3.329
3.265
3.326
599,442
+0.06(+1.70%)
Oct 13, 2005
3.274
3.302
3.241
3.271
594,692
-0.00(-0.11%)
Oct 12, 2005
3.329
3.338
3.239
3.274
532,934
-0.06(-1.77%)
Oct 11, 2005
3.414
3.436
3.323
3.333
572,234
-0.07(-2.11%)
Oct 10, 2005
3.412
3.426
3.378
3.405
248,328
-0.01(-0.20%)
Oct 07, 2005
3.454
3.470
3.398
3.412
507,021
-0.03(-0.97%)
Oct 06, 2005
3.462
3.474
3.410
3.445
519,114
-0.02(-0.47%)
Oct 05, 2005
3.526
3.528
3.462
3.462
770,897
-0.06(-1.81%)
Oct 04, 2005
3.492
3.556
3.491
3.525
513,067
+0.04(+1.13%)
Oct 03, 2005
3.441
3.510
3.441
3.486
446,127
+0.05(+1.55%)
Sep 30, 2005
3.377
3.445
3.377
3.433
249,192
+0.06(+1.68%)
Sep 29, 2005
3.320
3.410
3.320
3.376
368,389
+0.06(+1.96%)
Sep 28, 2005
3.337
3.357
3.297
3.311
333,407
-0.02(-0.64%)
Sep 27, 2005
3.254
3.369
3.254
3.333
353,273
+0.08(+2.58%)
Sep 26, 2005
3.242
3.262
3.216
3.249
396,461
+0.02(+0.57%)
Sep 23, 2005
3.230
3.249
3.199
3.230
360,615
+0.00(+0.04%)
Sep 22, 2005
3.120
3.295
3.120
3.229
830,064
-0.00(-0.13%)
Sep 21, 2005
3.236
3.264
3.222
3.233
442,672
-0.01(-0.16%)
Sep 20, 2005
3.319
3.335
3.234
3.238
374,003
-0.08(-2.27%)
Sep 19, 2005
3.311
3.329
3.300
3.313
523,000
+0.01(+0.33%)
Sep 16, 2005
3.302
3.307
3.274
3.302
554,527
+0.02(+0.69%)
Sep 15, 2005
3.253
3.294
3.253
3.280
291,947
+0.02(+0.69%)
Sep 14, 2005
3.276
3.279
3.257
3.257
394,734
-0.01(-0.32%)
Sep 13, 2005
3.271
3.279
3.253
3.268
332,975
-0.00(-0.14%)
Sep 12, 2005
3.253
3.287
3.245
3.272
284,173
+0.01(+0.37%)
Sep 09, 2005
3.253
3.263
3.239
3.260
199,094
+0.01(+0.41%)
Sep 08, 2005
3.268
3.268
3.225
3.247
252,647
-0.03(-1.01%)
Sep 07, 2005
3.243
3.280
3.233
3.280
263,875
+0.03(+0.98%)
Sep 06, 2005
3.242
3.276
3.231
3.248
460,379
+0.02(+0.56%)
Sep 02, 2005
3.242
3.242
3.224
3.230
187,865
-0.01(-0.36%)
Sep 01, 2005
3.242
3.254
3.188
3.242
675,021
+0.05(+1.56%)
Aug 31, 2005
3.181
3.219
3.177
3.192
882,321
+0.01(+0.35%)
Aug 30, 2005
3.137
3.207
3.120
3.181
351,114
+0.04(+1.27%)
Aug 29, 2005
3.139
3.154
3.111
3.141
410,281
+0.01(+0.30%)
Aug 26, 2005
3.126
3.139
3.107
3.132
359,752
+0.01(+0.19%)
Aug 25, 2005
3.056
3.129
3.056
3.126
710,434
+0.07(+2.18%)
Aug 24, 2005
3.079
3.119
3.056
3.059
425,397
-0.02(-0.49%)
Aug 23, 2005
3.097
3.097
3.051
3.074
170,590
-0.02(-0.73%)
Aug 22, 2005
3.103
3.104
3.091
3.097
386,096
-0.01(-0.17%)
Aug 19, 2005
3.078
3.107
3.063
3.102
457,355
+0.02(+0.81%)
Aug 18, 2005
3.078
3.100
3.051
3.077
196,071
-0.01(-0.41%)
Aug 17, 2005
3.090
3.112
3.071
3.090
262,148
+0.01(+0.30%)
Aug 16, 2005
3.124
3.124
3.071
3.081
300,585
-0.04(-1.37%)
Aug 15, 2005
3.109
3.154
3.088
3.124
692,296
+0.01(+0.35%)
Aug 12, 2005
3.133
3.133
3.085
3.113
256,533
-0.01(-0.46%)
Aug 11, 2005
3.128
3.152
3.111
3.127
301,017
-0.00(-0.04%)
Aug 10, 2005
3.114
3.172
3.114
3.128
892,686
+0.02(+0.69%)
Aug 09, 2005
3.061
3.131
3.061
3.107
940,192
+0.05(+1.51%)
Aug 08, 2005
3.059
3.080
3.036
3.060
678,907
+0.01(+0.23%)
Aug 05, 2005
3.103
3.103
3.011
3.054
399,916
-0.04(-1.22%)
Aug 04, 2005
3.108
3.128
3.088
3.091
423,669
-0.02(-0.52%)
Aug 03, 2005
3.047
3.112
3.044
3.107
503,566
+0.06(+1.96%)
Aug 02, 2005
3.014
3.048
3.001
3.048
449,582
+0.05(+1.60%)
Aug 01, 2005
2.987
3.007
2.986
3.000
412,440
+0.02(+0.62%)
Jul 29, 2005
3.026
3.027
2.977
2.981
585,622
-0.05(-1.68%)
Jul 28, 2005
3.004
3.047
2.987
3.032
797,673
+0.09(+2.91%)
Jul 27, 2005
2.904
2.952
2.874
2.946
258,693
+0.05(+1.56%)
Jul 26, 2005
2.900
2.925
2.882
2.901
251,783
+0.01(+0.24%)
Jul 25, 2005
2.915
2.923
2.880
2.894
351,114
-0.01(-0.50%)
Jul 22, 2005
2.866
2.909
2.857
2.909
236,235
+0.05(+1.91%)
Jul 21, 2005
2.921
2.926
2.849
2.854
229,325
-0.06(-2.18%)
Jul 20, 2005
2.888
2.944
2.888
2.918
352,842
+0.03(+1.04%)
Jul 19, 2005
2.889
2.896
2.846
2.888
247,896
+0.01(+0.36%)
Jul 18, 2005
2.899
2.899
2.867
2.878
187,001
-0.02(-0.74%)
Jul 15, 2005
2.912
2.915
2.881
2.899
302,312
-0.02(-0.63%)
Jul 14, 2005
2.926
2.946
2.914
2.918
443,104
+0.00(+0.10%)
Jul 13, 2005
2.924
2.935
2.875
2.915
273,377
-0.01(-0.28%)
Jul 12, 2005
2.969
2.970
2.916
2.923
307,495
-0.05(-1.58%)
Jul 11, 2005
2.880
2.977
2.880
2.970
297,130
+0.09(+3.09%)
Jul 08, 2005
2.832
2.882
2.808
2.880
259,988
+0.05(+1.59%)
Jul 07, 2005
2.829
2.845
2.796
2.835
182,683
-0.00(-0.04%)
Jul 06, 2005
2.871
2.871
2.829
2.836
263,012
-0.04(-1.31%)
Jul 05, 2005
2.819
2.874
2.810
2.874
321,747
+0.05(+1.95%)
Jul 01, 2005
2.816
2.836
2.802
2.819
298,425
-0.01(-0.41%)
Jun 30, 2005
2.851
2.865
2.828
2.831
333,407
-0.02(-0.61%)
Jun 29, 2005
2.846
2.860
2.832
2.848
276,400
+0.01(+0.22%)
Jun 28, 2005
2.784
2.843
2.784
2.842
252,647
+0.08(+2.91%)
Jun 27, 2005
2.772
2.772
2.747
2.761
211,618
-0.01(-0.42%)
Jun 24, 2005
2.813
2.814
2.750
2.773
392,574
-0.04(-1.46%)
Jun 23, 2005
2.878
2.878
2.810
2.814
190,888
-0.06(-2.19%)
Jun 22, 2005
2.882
2.886
2.858
2.877
282,446
-0.00(-0.12%)
Jun 21, 2005
2.854
2.883
2.854
2.880
219,392
+0.03(+0.93%)
Jun 20, 2005
2.930
2.930
2.840
2.854
502,702
-0.08(-2.70%)
Jun 17, 2005
2.906
2.952
2.906
2.933
575,689
+0.04(+1.22%)
Jun 16, 2005
2.896
2.905
2.878
2.898
393,438
+0.00(+0.08%)
Jun 15, 2005
2.883
2.900
2.870
2.896
599,442
+0.02(+0.64%)
Jun 14, 2005
2.799
2.877
2.796
2.877
477,222
+0.08(+2.86%)
Jun 13, 2005
2.763
2.798
2.744
2.797
611,967
+0.04(+1.30%)
Jun 10, 2005
2.767
2.776
2.753
2.761
420,646
-0.01(-0.33%)
Jun 09, 2005
2.794
2.794
2.750
2.770
625,787
-0.02(-0.85%)
Jun 08, 2005
2.825
2.843
2.780
2.794
254,374
-0.03(-1.17%)
Jun 07, 2005
2.820
2.848
2.817
2.827
353,705
+0.01(+0.27%)
Jun 06, 2005
2.839
2.842
2.809
2.820
886,208
-0.02(-0.69%)
Jun 03, 2005
2.834
2.857
2.819
2.839
722,959
+0.00(+0.16%)
Jun 02, 2005
2.781
2.836
2.769
2.835
722,959
+0.05(+1.91%)
Jun 01, 2005
2.750
2.786
2.750
2.781
384,369
+0.03(+1.16%)
May 31, 2005
2.746
2.760
2.732
2.750
228,893
+0.00(+0.04%)
May 27, 2005
2.724
2.750
2.713
2.748
226,302
+0.03(+1.06%)
May 26, 2005
2.693
2.742
2.693
2.720
433,602
+0.03(+1.01%)
May 25, 2005
2.758
2.758
2.669
2.692
566,620
-0.07(-2.66%)
May 24, 2005
2.776
2.779
2.758
2.766
400,348
-0.01(-0.46%)
May 23, 2005
2.767
2.790
2.755
2.779
282,878
+0.01(+0.38%)
May 20, 2005
2.757
2.779
2.731
2.768
204,277
+0.02(+0.63%)
May 19, 2005
2.758
2.758
2.730
2.751
447,854
-0.00(-0.17%)
May 18, 2005
2.702
2.797
2.702
2.755
497,088
+0.05(+1.88%)
May 17, 2005
2.648
2.718
2.618
2.704
353,705
+0.06(+2.14%)
May 16, 2005
2.582
2.648
2.582
2.648
363,638
+0.06(+2.37%)
May 13, 2005
2.603
2.628
2.553
2.586
412,872
-0.02(-0.62%)
May 12, 2005
2.681
2.685
2.591
2.603
319,587
-0.08(-2.94%)
May 11, 2005
2.712
2.712
2.671
2.681
400,780
-0.03(-1.24%)
May 10, 2005
2.721
2.736
2.706
2.715
558,414
-0.01(-0.38%)
May 09, 2005
2.686
2.735
2.669
2.725
256,965
+0.03(+1.25%)
May 06, 2005
2.671
2.708
2.655
2.692
306,199
+0.02(+0.87%)
May 05, 2005
2.622
2.677
2.618
2.669
441,808
+0.05(+1.79%)
May 04, 2005
2.599
2.622
2.590
2.622
310,086
+0.02(+0.67%)
May 03, 2005
2.602
2.648
2.596
2.604
519,114
+0.00(+0.11%)
May 02, 2005
2.593
2.611
2.579
2.601
946,238
+0.02(+0.58%)
Apr 29, 2005
2.618
2.622
2.556
2.586
757,077
-0.02(-0.78%)
Apr 28, 2005
2.602
2.608
2.570
2.607
746,280
+0.00(+0.18%)
Apr 27, 2005
2.567
2.622
2.550
2.602
331,680
+0.03(+1.35%)
Apr 26, 2005
2.637
2.657
2.562
2.567
548,481
-0.07(-2.53%)
Apr 25, 2005
2.588
2.645
2.584
2.634
385,232
+0.05(+2.13%)
Apr 22, 2005
2.622
2.629
2.544
2.579
386,528
-0.05(-2.02%)
Apr 21, 2005
2.611
2.644
2.608
2.632
346,363
+0.04(+1.36%)
Apr 20, 2005
2.611
2.630
2.579
2.597
631,833
-0.01(-0.53%)
Apr 19, 2005
2.632
2.632
2.590
2.611
540,707
-0.02(-0.60%)
Apr 18, 2005
2.559
2.639
2.559
2.626
636,584
+0.07(+2.65%)
Apr 15, 2005
2.519
2.630
2.519
2.559
893,118
-0.07(-2.79%)
Apr 14, 2005
2.726
2.726
2.617
2.632
648,244
-0.10(-3.67%)
Apr 13, 2005
2.735
2.768
2.724
2.732
434,466
-0.01(-0.42%)
Apr 12, 2005
2.710
2.750
2.689
2.744
507,021
+0.03(+1.26%)
Apr 11, 2005
2.748
2.748
2.691
2.710
362,775
-0.03(-1.27%)
Apr 08, 2005
2.736
2.767
2.732
2.744
366,230
-0.00(-0.11%)
Apr 07, 2005
2.721
2.747
2.700
2.747
569,643
+0.03(+0.98%)
Apr 06, 2005
2.773
2.773
2.721
2.721
529,479
-0.05(-1.71%)
Apr 05, 2005
2.787
2.806
2.760
2.768
564,892
-0.02(-0.69%)
Apr 04, 2005
2.697
2.810
2.694
2.787
627,514
+0.09(+3.37%)
Apr 01, 2005
2.716
2.746
2.677
2.696
450,445
-0.01(-0.51%)
Mar 31, 2005
2.751
2.758
2.703
2.710
414,600
-0.04(-1.51%)
Mar 30, 2005
2.695
2.758
2.695
2.752
256,965
+0.07(+2.43%)
Mar 29, 2005
2.772
2.777
2.674
2.687
628,810
-0.08(-2.89%)
Mar 28, 2005
2.773
2.790
2.762
2.766
497,088
-0.00(-0.04%)
Mar 24, 2005
2.796
2.818
2.759
2.768
211,618
-0.02(-0.89%)
Mar 23, 2005
2.836
2.836
2.780
2.792
430,579
-0.05(-1.65%)
Mar 22, 2005
2.758
2.889
2.758
2.839
734,619
+0.08(+2.94%)
Mar 21, 2005
2.764
2.764
2.721
2.758
331,248
-0.01(-0.21%)
Mar 18, 2005
2.721
2.764
2.721
2.764
751,462
+0.03(+1.21%)
Mar 17, 2005
2.724
2.748
2.701
2.731
373,140
+0.01(+0.49%)
Mar 16, 2005
2.714
2.729
2.704
2.718
640,902
-0.01(-0.40%)
Mar 15, 2005
2.744
2.761
2.721
2.729
418,919
-0.01(-0.46%)
Mar 14, 2005
2.732
2.751
2.721
2.742
436,194
+0.01(+0.34%)
Mar 11, 2005
2.731
2.746
2.717
2.732
427,988
+0.00(+0.08%)
Mar 10, 2005
2.742
2.757
2.729
2.730
445,263
-0.01(-0.40%)
Mar 09, 2005
2.765
2.765
2.706
2.741
629,674
-0.03(-0.92%)
Mar 08, 2005
2.810
2.810
2.766
2.766
383,505
-0.04(-1.44%)
Mar 07, 2005
2.822
2.824
2.798
2.807
450,877
-0.01(-0.51%)
Mar 04, 2005
2.790
2.831
2.790
2.821
626,219
+0.03(+1.12%)
Mar 03, 2005
2.803
2.819
2.752
2.790
425,829
-0.01(-0.47%)
Mar 02, 2005
2.767
2.808
2.759
2.803
869,364
+0.01(+0.39%)
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.