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
Global Tech Ishares ETF
(NY:
IXN
)
73.89
+0.27 (+0.37%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 30, 2007
8.380
8.381
8.319
8.354
160,058
-0.01(-0.10%)
Mar 29, 2007
8.402
8.402
8.300
8.362
145,694
-0.01(-0.09%)
Mar 28, 2007
8.376
8.424
8.364
8.370
419,982
-0.08(-0.93%)
Mar 27, 2007
8.468
8.468
8.436
8.449
298,912
-0.01(-0.10%)
Mar 26, 2007
8.440
8.503
8.395
8.457
422,034
-0.02(-0.19%)
Mar 23, 2007
8.484
8.488
8.456
8.474
43,092
+0.02(+0.21%)
Mar 22, 2007
8.500
8.500
8.453
8.456
39,672
-0.07(-0.81%)
Mar 21, 2007
8.354
8.545
8.352
8.525
233,931
+0.18(+2.14%)
Mar 20, 2007
8.320
8.366
8.291
8.346
56,772
+0.02(+0.30%)
Mar 19, 2007
8.294
8.329
8.288
8.322
108,073
+0.06(+0.69%)
Mar 16, 2007
8.267
8.288
8.218
8.264
55,404
+0.03(+0.37%)
Mar 15, 2007
8.229
8.262
8.209
8.234
38,304
+0.04(+0.52%)
Mar 14, 2007
8.136
8.215
8.055
8.191
123,805
+0.05(+0.59%)
Mar 13, 2007
8.298
8.297
8.143
8.143
124,489
-0.15(-1.87%)
Mar 12, 2007
8.260
8.326
8.134
8.298
246,243
+0.09(+1.07%)
Mar 09, 2007
8.294
8.294
8.184
8.210
124,489
-0.03(-0.35%)
Mar 08, 2007
8.292
8.292
8.215
8.240
103,969
+0.05(+0.66%)
Mar 07, 2007
8.209
8.224
8.177
8.186
83,449
-0.04(-0.44%)
Mar 06, 2007
8.210
8.238
8.181
8.222
107,389
+0.14(+1.76%)
Mar 05, 2007
8.069
8.164
8.069
8.080
155,954
-0.06(-0.68%)
Mar 02, 2007
8.245
8.245
8.120
8.136
228,459
-0.10(-1.15%)
Mar 01, 2007
8.099
8.285
8.048
8.231
683,326
-0.05(-0.62%)
Feb 28, 2007
8.294
8.360
8.260
8.282
777,036
+0.03(+0.32%)
Feb 27, 2007
8.443
8.489
8.232
8.256
329,009
-0.34(-3.96%)
Feb 26, 2007
8.662
8.662
8.560
8.596
134,750
-0.05(-0.57%)
Feb 23, 2007
8.655
8.662
8.604
8.646
62,928
-0.01(-0.17%)
Feb 22, 2007
8.668
8.680
8.610
8.661
149,114
+0.06(+0.73%)
Feb 21, 2007
8.604
8.621
8.561
8.598
486,331
-0.04(-0.49%)
Feb 20, 2007
8.611
8.652
8.555
8.640
207,255
+0.03(+0.31%)
Feb 16, 2007
8.604
8.614
8.574
8.614
113,545
+0.01(+0.08%)
Feb 15, 2007
8.592
8.611
8.561
8.607
189,470
+0.03(+0.32%)
Feb 14, 2007
8.494
8.595
8.494
8.579
207,255
+0.16(+1.93%)
Feb 13, 2007
8.433
8.523
8.402
8.416
117,239
+0.02(+0.29%)
Feb 12, 2007
8.414
8.437
8.379
8.392
79,735
-0.05(-0.54%)
Feb 09, 2007
8.553
8.570
8.436
8.437
252,399
-0.09(-1.03%)
Feb 08, 2007
8.503
8.558
8.503
8.525
130,646
-0.02(-0.22%)
Feb 07, 2007
8.531
8.572
8.485
8.544
172,370
+0.08(+0.95%)
Feb 06, 2007
8.512
8.525
8.430
8.463
122,437
-0.03(-0.31%)
Feb 05, 2007
8.488
8.514
8.406
8.490
165,530
+0.01(+0.09%)
Feb 02, 2007
8.494
8.533
8.440
8.482
779,088
-0.05(-0.62%)
Feb 01, 2007
8.585
8.586
8.495
8.535
97,129
-0.02(-0.21%)
Jan 31, 2007
8.487
8.557
8.425
8.553
193,575
+0.05(+0.60%)
Jan 30, 2007
8.479
8.516
8.474
8.501
214,779
+0.03(+0.38%)
Jan 29, 2007
8.494
8.516
8.452
8.469
69,769
-0.02(-0.21%)
Jan 26, 2007
8.460
8.514
8.430
8.487
116,281
-0.00(-0.02%)
Jan 25, 2007
8.604
8.621
8.460
8.488
132,014
-0.08(-0.99%)
Jan 24, 2007
8.482
8.576
8.482
8.573
123,121
+0.13(+1.49%)
Jan 23, 2007
8.421
8.487
8.408
8.447
132,014
-0.02(-0.21%)
Jan 22, 2007
8.519
8.519
8.402
8.465
363,893
-0.04(-0.45%)
Jan 19, 2007
8.457
8.531
8.456
8.503
195,627
+0.00(+0.02%)
Jan 18, 2007
8.611
8.611
8.485
8.501
322,853
-0.16(-1.81%)
Jan 17, 2007
8.709
8.718
8.636
8.658
163,478
-0.10(-1.14%)
Jan 16, 2007
8.779
8.798
8.718
8.757
322,853
+0.00(+0.05%)
Jan 12, 2007
8.703
8.756
8.678
8.753
259,924
+0.04(+0.49%)
Jan 11, 2007
8.655
8.725
8.649
8.710
848,857
+0.05(+0.62%)
Jan 10, 2007
8.551
8.656
8.545
8.656
718,211
+0.05(+0.54%)
Jan 09, 2007
8.582
8.623
8.533
8.610
110,125
+0.01(+0.15%)
Jan 08, 2007
8.604
8.620
8.560
8.596
117,649
+0.02(+0.26%)
Jan 05, 2007
8.582
8.589
8.506
8.574
184,682
-0.09(-1.01%)
Jan 04, 2007
8.516
8.662
8.490
8.662
248,295
+0.13(+1.47%)
Jan 03, 2007
8.599
8.652
8.446
8.536
194,259
+0.01(+0.12%)
Dec 29, 2006
8.522
8.554
8.517
8.526
82,765
+0.02(+0.26%)
Dec 28, 2006
8.509
8.533
8.478
8.504
110,125
-0.03(-0.39%)
Dec 27, 2006
8.497
8.538
8.493
8.538
170,318
+0.07(+0.83%)
Dec 26, 2006
8.446
8.468
8.421
8.468
43,776
+0.02(+0.26%)
Dec 22, 2006
8.498
8.498
8.432
8.446
38,304
-0.03(-0.35%)
Dec 21, 2006
8.545
8.545
8.443
8.475
49,932
-0.06(-0.74%)
Dec 20, 2006
8.545
8.583
8.526
8.538
80,713
+0.03(+0.33%)
Dec 19, 2006
8.516
8.552
8.452
8.510
151,166
-0.06(-0.75%)
Dec 18, 2006
8.662
8.662
8.546
8.574
94,393
-0.01(-0.07%)
Dec 15, 2006
8.626
8.639
8.579
8.580
222,303
+0.01(+0.14%)
Dec 14, 2006
8.544
8.610
8.523
8.569
190,839
+0.04(+0.51%)
Dec 13, 2006
8.545
8.545
8.487
8.525
67,033
+0.04(+0.52%)
Dec 12, 2006
8.533
8.533
8.463
8.481
36,936
-0.05(-0.58%)
Dec 11, 2006
8.516
8.580
8.516
8.531
84,133
+0.01(+0.10%)
Dec 08, 2006
8.519
8.547
8.475
8.522
208,623
+0.01(+0.14%)
Dec 07, 2006
8.611
8.611
8.510
8.510
37,620
-0.06(-0.75%)
Dec 06, 2006
8.582
8.595
8.553
8.574
175,790
-0.04(-0.44%)
Dec 05, 2006
8.596
8.612
8.585
8.612
86,869
+0.02(+0.24%)
Dec 04, 2006
8.487
8.612
8.484
8.592
61,560
+0.13(+1.50%)
Dec 01, 2006
8.476
8.545
8.421
8.465
79,345
-0.09(-1.09%)
Nov 30, 2006
8.553
8.569
8.512
8.558
95,077
+0.05(+0.58%)
Nov 29, 2006
8.553
8.553
8.479
8.509
305,752
+0.07(+0.87%)
Nov 28, 2006
8.395
8.444
8.384
8.436
389,886
-0.00(-0.05%)
Nov 27, 2006
8.582
8.589
8.431
8.440
362,525
-0.19(-2.19%)
Nov 24, 2006
8.611
8.649
8.595
8.629
79,345
-0.02(-0.19%)
Nov 22, 2006
8.596
8.655
8.580
8.645
187,418
+0.01(+0.10%)
Nov 21, 2006
8.538
8.636
8.538
8.636
249,663
+0.08(+0.96%)
Nov 20, 2006
8.523
8.570
8.504
8.554
140,222
-0.00(-0.03%)
Nov 17, 2006
8.523
8.558
8.513
8.557
114,913
-0.00(-0.05%)
Nov 16, 2006
8.550
8.596
8.522
8.561
393,306
+0.01(+0.15%)
Nov 15, 2006
8.558
8.588
8.522
8.548
236,667
+0.03(+0.31%)
Nov 14, 2006
8.450
8.522
8.398
8.522
233,247
+0.12(+1.37%)
Nov 13, 2006
8.355
8.414
8.355
8.406
198,363
+0.08(+0.93%)
Nov 10, 2006
8.341
8.354
8.308
8.329
64,981
+0.05(+0.62%)
Nov 09, 2006
8.384
8.393
8.278
8.278
277,024
-0.03(-0.39%)
Nov 08, 2006
8.231
8.338
8.231
8.310
205,887
+0.02(+0.28%)
Nov 07, 2006
8.282
8.345
8.276
8.286
166,898
+0.02(+0.23%)
Nov 06, 2006
8.156
8.272
8.156
8.267
81,397
+0.11(+1.38%)
Nov 03, 2006
8.194
8.212
8.102
8.155
135,434
-0.02(-0.30%)
Nov 02, 2006
8.180
8.180
8.137
8.180
89,605
-0.00(-0.05%)
Nov 01, 2006
8.289
8.311
8.169
8.184
82,081
-0.08(-0.92%)
Oct 31, 2006
8.216
8.276
8.216
8.260
94,393
+0.04(+0.43%)
Oct 30, 2006
8.143
8.245
8.136
8.225
132,014
+0.05(+0.66%)
Oct 27, 2006
8.275
8.285
8.155
8.171
92,341
-0.15(-1.86%)
Oct 26, 2006
8.319
8.339
8.262
8.326
148,430
+0.04(+0.46%)
Oct 25, 2006
8.224
8.288
8.216
8.288
162,794
+0.04(+0.46%)
Oct 24, 2006
8.253
8.275
8.225
8.250
175,790
-0.05(-0.65%)
Oct 23, 2006
8.228
8.311
8.216
8.304
185,366
+0.08(+0.92%)
Oct 20, 2006
8.216
8.232
8.187
8.228
107,389
+0.02(+0.27%)
Oct 19, 2006
8.150
8.216
8.136
8.206
175,790
-0.01(-0.12%)
Oct 18, 2006
8.311
8.311
8.188
8.216
201,099
-0.03(-0.39%)
Oct 17, 2006
8.231
8.248
8.196
8.248
139,538
-0.09(-1.09%)
Oct 16, 2006
8.343
8.367
8.329
8.339
220,251
+0.03(+0.39%)
Oct 13, 2006
8.245
8.322
8.245
8.307
170,318
+0.06(+0.74%)
Oct 12, 2006
8.202
8.248
8.171
8.245
168,266
+0.10(+1.17%)
Oct 11, 2006
8.111
8.206
8.111
8.150
144,326
+0.01(+0.16%)
Oct 10, 2006
8.129
8.146
8.107
8.137
95,077
+0.01(+0.16%)
Oct 09, 2006
8.099
8.145
8.077
8.124
211,359
+0.00(+0.05%)
Oct 06, 2006
8.091
8.129
8.082
8.120
367,313
-0.04(-0.43%)
Oct 05, 2006
8.129
8.161
8.107
8.155
540,368
+0.03(+0.36%)
Oct 04, 2006
7.990
8.146
7.985
8.126
648,442
+0.13(+1.57%)
Oct 03, 2006
7.985
8.107
7.933
8.000
777,036
-0.02(-0.26%)
Oct 02, 2006
8.085
8.085
7.994
8.020
7,132,864
-0.04(-0.54%)
Sep 29, 2006
8.041
8.082
8.012
8.064
266,080
+0.04(+0.46%)
Sep 28, 2006
8.004
8.031
7.982
8.028
76,609
+0.04(+0.44%)
Sep 27, 2006
8.041
8.057
7.974
7.993
180,578
-0.03(-0.36%)
Sep 26, 2006
7.982
8.029
7.944
8.022
290,704
+0.06(+0.72%)
Sep 25, 2006
7.851
7.974
7.824
7.965
119,701
+0.14(+1.77%)
Sep 22, 2006
7.917
7.917
7.808
7.826
132,014
-0.09(-1.14%)
Sep 21, 2006
7.997
7.998
7.886
7.917
114,913
-0.07(-0.82%)
Sep 20, 2006
7.931
8.000
7.922
7.982
604,665
+0.12(+1.58%)
Sep 19, 2006
7.887
7.889
7.797
7.858
108,073
-0.04(-0.56%)
Sep 18, 2006
7.922
7.937
7.886
7.902
43,092
-0.01(-0.15%)
Sep 15, 2006
7.895
7.956
7.895
7.914
203,151
+0.05(+0.63%)
Sep 14, 2006
7.862
7.890
7.843
7.864
48,564
+0.02(+0.32%)
Sep 13, 2006
7.836
7.877
7.813
7.839
103,969
-0.01(-0.15%)
Sep 12, 2006
7.696
7.852
7.696
7.851
268,132
+0.18(+2.31%)
Sep 11, 2006
7.624
7.696
7.615
7.674
541,052
-0.02(-0.23%)
Sep 08, 2006
7.631
7.741
7.596
7.692
116,965
+0.08(+1.06%)
Sep 07, 2006
7.574
7.655
7.567
7.611
110,809
-0.06(-0.76%)
Sep 06, 2006
7.778
7.778
7.669
7.669
87,553
-0.14(-1.83%)
Sep 05, 2006
7.766
7.813
7.732
7.813
197,679
+0.05(+0.60%)
Sep 01, 2006
7.792
7.795
7.726
7.766
6,873,624
+0.04(+0.51%)
Aug 31, 2006
7.775
7.776
7.726
7.726
127,226
-0.02(-0.28%)
Aug 30, 2006
7.722
7.769
7.691
7.748
147,746
+0.06(+0.76%)
Aug 29, 2006
7.624
7.690
7.595
7.690
139,538
+0.07(+0.98%)
Aug 28, 2006
7.595
7.637
7.591
7.615
120,385
+0.04(+0.46%)
Aug 25, 2006
7.535
7.582
7.535
7.580
46,512
+0.01(+0.15%)
Aug 24, 2006
7.557
7.569
7.513
7.569
116,281
+0.03(+0.45%)
Aug 23, 2006
7.602
7.634
7.517
7.535
98,497
-0.08(-1.07%)
Aug 22, 2006
7.592
7.656
7.573
7.617
109,441
+0.03(+0.37%)
Aug 21, 2006
7.631
7.631
7.566
7.589
193,575
-0.07(-0.94%)
Aug 18, 2006
7.648
7.662
7.602
7.661
181,946
+0.01(+0.19%)
Aug 17, 2006
7.626
7.703
7.617
7.646
547,892
+0.04(+0.58%)
Aug 16, 2006
7.529
7.612
7.484
7.602
653,230
+0.20(+2.67%)
Aug 15, 2006
7.324
7.411
7.324
7.405
84,133
+0.21(+2.95%)
Aug 14, 2006
7.250
7.266
7.180
7.193
175,790
+0.07(+1.03%)
Aug 11, 2006
7.183
7.183
7.110
7.120
44,460
-0.09(-1.28%)
Aug 10, 2006
7.190
7.229
7.152
7.212
121,753
+0.04(+0.55%)
Aug 09, 2006
7.263
7.284
7.172
7.172
435,714
+0.08(+1.15%)
Aug 08, 2006
7.083
7.149
7.080
7.091
61,560
+0.01(+0.10%)
Aug 07, 2006
7.142
7.142
7.083
7.083
46,512
-0.07(-0.94%)
Aug 04, 2006
7.219
7.240
7.120
7.150
111,493
-0.04(-0.53%)
Aug 03, 2006
7.143
7.210
7.127
7.188
80,713
+0.03(+0.39%)
Aug 02, 2006
7.159
7.188
7.110
7.161
41,724
+0.08(+1.09%)
Aug 01, 2006
7.178
7.178
7.060
7.083
82,765
-0.11(-1.50%)
Jul 31, 2006
7.134
7.215
7.134
7.191
82,765
-0.01(-0.08%)
Jul 28, 2006
7.127
7.197
7.110
7.197
56,088
+0.09(+1.30%)
Jul 27, 2006
7.140
7.164
7.105
7.105
48,564
+0.00(+0.00%)
Jul 26, 2006
6.988
7.105
6.988
7.105
73,873
+0.00(+0.06%)
Jul 25, 2006
7.055
7.101
7.044
7.101
27,360
+0.07(+0.98%)
Jul 24, 2006
6.944
7.038
6.944
7.032
25,308
+0.13(+1.91%)
Jul 21, 2006
6.944
6.974
6.900
6.900
82,081
-0.14(-2.03%)
Jul 20, 2006
7.149
7.149
7.044
7.044
59,508
+0.00(+0.00%)
Jul 19, 2006
6.995
7.113
6.981
7.044
106,705
+0.11(+1.65%)
Jul 18, 2006
6.959
6.959
6.889
6.930
88,921
-0.02(-0.27%)
Jul 17, 2006
6.944
6.971
6.922
6.949
41,040
-0.02(-0.36%)
Jul 14, 2006
6.975
6.988
6.911
6.974
53,352
-0.00(-0.02%)
Jul 13, 2006
7.047
7.092
6.959
6.975
149,798
-0.17(-2.39%)
Jul 12, 2006
7.273
7.273
7.146
7.146
48,564
-0.15(-2.04%)
Jul 11, 2006
7.266
7.310
7.197
7.295
233,247
+0.01(+0.10%)
Jul 10, 2006
7.383
7.383
7.288
7.288
75,241
-0.05(-0.74%)
Jul 07, 2006
7.431
7.431
7.342
7.342
36,252
-0.12(-1.66%)
Jul 06, 2006
7.449
7.493
7.449
7.466
18,468
+0.03(+0.35%)
Jul 05, 2006
7.493
7.493
7.418
7.440
66,349
-0.09(-1.18%)
Jul 03, 2006
7.485
7.529
7.485
7.529
22,572
+0.05(+0.63%)
Jun 30, 2006
7.514
7.514
7.466
7.482
64,297
+0.04(+0.55%)
Jun 29, 2006
7.332
7.460
7.329
7.441
71,137
+0.19(+2.62%)
Jun 28, 2006
7.273
7.275
7.206
7.251
59,508
-0.04(-0.60%)
Jun 27, 2006
7.376
7.376
7.281
7.295
26,676
-0.05(-0.68%)
Jun 26, 2006
7.349
7.362
7.332
7.345
55,404
+0.02(+0.26%)
Jun 23, 2006
7.310
7.368
7.307
7.326
38,304
+0.00(+0.00%)
Jun 22, 2006
7.434
7.434
7.295
7.326
83,449
-0.08(-1.12%)
Jun 21, 2006
7.310
7.436
7.310
7.409
84,817
+0.09(+1.20%)
Jun 20, 2006
7.295
7.362
7.292
7.322
200,415
+0.00(+0.06%)
Jun 19, 2006
7.368
7.376
7.310
7.317
168,950
-0.03(-0.40%)
Jun 16, 2006
7.354
7.354
7.292
7.346
38,304
+0.01(+0.10%)
Jun 15, 2006
7.244
7.367
7.234
7.339
127,226
+0.24(+3.44%)
Jun 14, 2006
7.127
7.162
7.069
7.095
186,734
+0.02(+0.27%)
Jun 13, 2006
7.091
7.108
7.028
7.076
366,629
-0.08(-1.16%)
Jun 12, 2006
7.244
7.253
7.156
7.159
143,642
-0.12(-1.63%)
Jun 09, 2006
7.339
7.352
7.278
7.278
57,456
+0.03(+0.36%)
Jun 08, 2006
7.310
7.335
7.117
7.251
181,946
-0.15(-1.98%)
Jun 07, 2006
7.478
7.493
7.398
7.398
118,333
-0.11(-1.44%)
Jun 06, 2006
7.507
7.507
7.440
7.506
160,742
-0.02(-0.25%)
Jun 05, 2006
7.675
7.675
7.525
7.525
84,817
-0.20(-2.61%)
Jun 02, 2006
7.748
7.748
7.693
7.726
100,549
+0.07(+0.97%)
Jun 01, 2006
7.573
7.652
7.573
7.652
103,285
+0.09(+1.20%)
May 31, 2006
7.580
7.621
7.531
7.561
90,973
+0.00(+0.00%)
May 30, 2006
7.653
7.661
7.560
7.561
196,311
-0.17(-2.16%)
May 26, 2006
7.683
7.728
7.652
7.728
48,564
+0.04(+0.49%)
May 25, 2006
7.633
7.691
7.626
7.690
71,137
+0.07(+0.96%)
May 24, 2006
7.544
7.640
7.520
7.617
80,713
-0.00(-0.04%)
May 23, 2006
7.705
7.725
7.574
7.620
105,337
+0.01(+0.15%)
May 22, 2006
7.602
7.626
7.542
7.608
99,865
-0.08(-1.05%)
May 19, 2006
7.668
7.707
7.591
7.688
97,813
+0.05(+0.61%)
May 18, 2006
7.712
7.756
7.642
7.642
54,720
+0.00(+0.06%)
May 17, 2006
7.763
7.807
7.618
7.637
152,534
-0.13(-1.71%)
May 16, 2006
7.898
7.898
7.764
7.770
301,648
-0.09(-1.17%)
May 15, 2006
7.886
7.886
7.781
7.862
182,630
+0.01(+0.15%)
May 12, 2006
7.938
7.956
7.846
7.851
2,097,861
-0.17(-2.08%)
May 11, 2006
8.129
8.129
8.004
8.017
90,973
-0.13(-1.58%)
May 10, 2006
8.235
8.238
8.146
8.146
116,281
-0.12(-1.49%)
May 09, 2006
8.289
8.297
8.238
8.269
261,976
-0.01(-0.07%)
May 08, 2006
8.267
8.332
8.267
8.275
54,720
-0.01(-0.09%)
May 05, 2006
8.221
8.311
8.221
8.282
63,613
+0.06(+0.76%)
May 04, 2006
8.188
8.276
8.181
8.219
149,114
-0.00(-0.05%)
May 03, 2006
8.187
8.224
8.143
8.224
122,437
+0.03(+0.41%)
May 02, 2006
8.202
8.229
8.172
8.190
62,928
+0.05(+0.59%)
May 01, 2006
8.260
8.262
8.115
8.142
60,192
-0.04(-0.50%)
Apr 28, 2006
8.276
8.320
8.172
8.183
122,437
-0.13(-1.57%)
Apr 27, 2006
8.232
8.393
8.224
8.313
121,069
+0.05(+0.55%)
Apr 26, 2006
8.286
8.316
8.247
8.267
64,981
+0.03(+0.35%)
Apr 25, 2006
8.295
8.302
8.206
8.238
58,824
-0.02(-0.27%)
Apr 24, 2006
8.224
8.297
8.224
8.260
49,248
-0.05(-0.62%)
Apr 21, 2006
8.428
8.431
8.285
8.311
137,486
-0.04(-0.44%)
Apr 20, 2006
8.370
8.406
8.298
8.348
246,243
-0.01(-0.14%)
Apr 19, 2006
8.361
8.361
8.298
8.360
79,345
+0.10(+1.26%)
Apr 18, 2006
8.224
8.256
8.183
8.256
110,809
+0.08(+0.93%)
Apr 17, 2006
8.207
8.245
8.174
8.180
64,297
-0.01(-0.18%)
Apr 13, 2006
8.158
8.240
8.158
8.194
75,925
+0.04(+0.45%)
Apr 12, 2006
8.150
8.202
8.117
8.158
178,526
-0.01(-0.18%)
Apr 11, 2006
8.291
8.291
8.172
8.172
105,337
-0.10(-1.17%)
Apr 10, 2006
8.339
8.341
8.262
8.269
122,437
-0.08(-0.91%)
Apr 07, 2006
8.421
8.433
8.314
8.345
125,857
-0.05(-0.54%)
Apr 06, 2006
8.399
8.408
8.358
8.390
176,474
+0.05(+0.61%)
Apr 05, 2006
8.307
8.355
8.300
8.339
196,995
+0.04(+0.48%)
Apr 04, 2006
8.276
8.313
8.259
8.300
65,665
+0.02(+0.19%)
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.