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
Bassett Furniture
(NQ:
BSET
)
14.00
-0.13 (-0.92%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2007
7.631
7.657
7.306
7.306
99,507
-0.29(-3.87%)
Apr 27, 2007
7.595
7.657
7.538
7.600
43,414
-0.02(-0.20%)
Apr 26, 2007
7.630
7.636
7.610
7.615
53,766
-0.01(-0.10%)
Apr 25, 2007
7.615
7.652
7.595
7.623
34,371
-0.01(-0.17%)
Apr 24, 2007
7.600
7.657
7.600
7.636
4,781
+0.00(+0.00%)
Apr 23, 2007
7.688
7.688
7.636
7.636
67,436
-0.01(-0.13%)
Apr 20, 2007
7.688
7.718
7.641
7.646
34,030
-0.01(-0.07%)
Apr 19, 2007
7.533
7.662
7.533
7.652
483,599
+0.11(+1.51%)
Apr 18, 2007
7.559
7.672
7.523
7.538
41,011
-0.06(-0.81%)
Apr 17, 2007
7.708
7.739
7.476
7.600
48,638
-0.09(-1.21%)
Apr 16, 2007
7.688
7.827
7.615
7.693
48,318
+0.06(+0.74%)
Apr 13, 2007
7.486
7.646
7.486
7.636
25,535
+0.12(+1.65%)
Apr 12, 2007
7.394
7.512
7.394
7.512
35,301
+0.01(+0.07%)
Apr 11, 2007
7.636
7.636
7.342
7.507
57,003
-0.15(-2.02%)
Apr 10, 2007
7.641
7.708
7.579
7.662
90,502
-0.01(-0.07%)
Apr 09, 2007
7.716
7.734
7.641
7.667
28,316
-0.05(-0.67%)
Apr 05, 2007
7.703
7.744
7.688
7.719
31,464
-0.01(-0.07%)
Apr 04, 2007
7.832
7.832
7.683
7.724
25,769
-0.09(-1.19%)
Apr 03, 2007
7.662
7.873
7.636
7.817
53,402
+0.19(+2.43%)
Apr 02, 2007
7.569
7.631
7.445
7.631
44,194
+0.04(+0.48%)
Mar 30, 2007
7.770
7.770
7.564
7.595
19,862
-0.14(-1.80%)
Mar 29, 2007
7.713
7.734
7.605
7.734
45,979
+0.03(+0.40%)
Mar 28, 2007
7.817
7.817
7.683
7.703
24,267
-0.06(-0.73%)
Mar 27, 2007
7.858
7.941
7.760
7.760
24,143
-0.15(-1.96%)
Mar 26, 2007
7.941
7.992
7.873
7.915
15,778
-0.08(-0.97%)
Mar 23, 2007
8.080
8.080
7.744
7.992
44,694
-0.06(-0.71%)
Mar 22, 2007
7.997
8.116
7.982
8.049
18,966
+0.00(+0.00%)
Mar 21, 2007
8.121
8.121
7.946
8.049
37,425
-0.05(-0.64%)
Mar 20, 2007
8.044
8.100
8.013
8.100
48,709
+0.03(+0.38%)
Mar 19, 2007
8.008
8.069
7.997
8.069
15,594
+0.06(+0.71%)
Mar 16, 2007
7.951
8.013
7.946
8.013
28,442
+0.05(+0.65%)
Mar 15, 2007
7.956
8.023
7.956
7.961
35,575
-0.06(-0.77%)
Mar 14, 2007
8.044
8.064
7.997
8.023
53,747
+0.02(+0.19%)
Mar 13, 2007
8.100
8.095
8.008
8.008
16,412
-0.09(-1.15%)
Mar 12, 2007
8.126
8.147
8.085
8.100
23,238
+0.09(+1.09%)
Mar 09, 2007
8.039
8.069
7.956
8.013
57,420
-0.05(-0.58%)
Mar 08, 2007
8.410
8.410
7.961
8.059
60,957
-0.30(-3.64%)
Mar 07, 2007
8.410
8.410
8.266
8.364
51,113
-0.05(-0.55%)
Mar 06, 2007
8.178
8.498
8.162
8.410
170,300
+0.27(+3.30%)
Mar 05, 2007
7.858
8.214
7.688
8.142
183,962
+0.29(+3.75%)
Mar 02, 2007
7.791
7.904
7.744
7.848
29,446
-0.02(-0.26%)
Mar 01, 2007
8.111
8.111
7.827
7.868
31,667
-0.27(-3.36%)
Feb 28, 2007
8.255
8.307
8.137
8.142
83,155
-0.19(-2.29%)
Feb 27, 2007
8.606
8.616
8.271
8.333
26,386
-0.29(-3.32%)
Feb 26, 2007
8.436
8.619
8.400
8.619
34,667
+0.23(+2.74%)
Feb 23, 2007
8.229
8.400
8.229
8.389
31,985
+0.15(+1.82%)
Feb 22, 2007
8.204
8.240
8.142
8.240
14,978
+0.07(+0.82%)
Feb 21, 2007
8.085
8.229
8.075
8.173
54,520
+0.04(+0.51%)
Feb 20, 2007
8.152
8.162
8.042
8.131
54,780
+0.03(+0.32%)
Feb 16, 2007
8.039
8.229
7.966
8.106
47,661
+0.08(+1.03%)
Feb 15, 2007
8.204
8.276
8.023
8.023
27,114
-0.21(-2.57%)
Feb 14, 2007
8.209
8.271
8.198
8.235
18,990
+0.00(+0.00%)
Feb 13, 2007
8.240
8.250
8.178
8.235
18,346
+0.03(+0.31%)
Feb 12, 2007
8.152
8.214
8.147
8.209
30,159
+0.06(+0.76%)
Feb 09, 2007
8.183
8.219
8.049
8.147
60,129
-0.03(-0.38%)
Feb 08, 2007
8.188
8.188
8.100
8.178
23,856
-0.04(-0.50%)
Feb 07, 2007
8.250
8.250
8.137
8.219
69,498
-0.03(-0.38%)
Feb 06, 2007
8.142
8.250
8.116
8.250
26,851
+0.11(+1.40%)
Feb 05, 2007
8.090
8.137
8.054
8.137
41,827
+0.11(+1.41%)
Feb 02, 2007
7.982
8.153
7.982
8.023
66,529
-0.17(-2.02%)
Feb 01, 2007
8.183
8.224
8.137
8.188
32,960
+0.02(+0.19%)
Jan 31, 2007
7.987
8.173
7.987
8.173
28,863
+0.15(+1.93%)
Jan 30, 2007
8.069
8.111
7.946
8.018
20,517
-0.08(-1.02%)
Jan 29, 2007
8.245
8.245
8.059
8.100
20,947
-0.13(-1.57%)
Jan 26, 2007
8.095
8.229
8.059
8.229
37,480
+0.17(+2.05%)
Jan 25, 2007
7.971
8.142
7.915
8.064
53,849
+0.14(+1.82%)
Jan 24, 2007
7.842
7.992
7.739
7.920
58,955
+0.06(+0.72%)
Jan 23, 2007
8.297
8.297
7.822
7.863
114,845
-0.24(-2.93%)
Jan 22, 2007
8.250
8.327
8.054
8.100
94,570
-0.36(-4.21%)
Jan 19, 2007
8.477
8.513
8.384
8.456
31,437
+0.01(+0.06%)
Jan 18, 2007
8.415
8.451
8.358
8.451
39,868
+0.08(+0.92%)
Jan 17, 2007
8.266
8.374
8.255
8.374
29,998
+0.06(+0.68%)
Jan 16, 2007
8.229
8.353
8.229
8.317
26,822
+0.06(+0.75%)
Jan 12, 2007
8.224
8.286
8.219
8.255
49,950
-0.02(-0.25%)
Jan 11, 2007
8.293
8.302
8.255
8.276
29,000
+0.00(+0.00%)
Jan 10, 2007
8.255
8.312
8.255
8.276
20,364
+0.02(+0.19%)
Jan 09, 2007
8.281
8.317
8.255
8.260
24,614
-0.02(-0.19%)
Jan 08, 2007
8.255
8.431
8.255
8.276
81,408
-0.01(-0.12%)
Jan 05, 2007
8.518
8.518
8.281
8.286
51,475
-0.31(-3.60%)
Jan 04, 2007
8.714
8.714
8.333
8.596
53,394
-0.14(-1.59%)
Jan 03, 2007
8.508
8.740
8.451
8.735
40,653
+0.30(+3.61%)
Dec 29, 2006
8.658
8.704
8.178
8.431
290,230
-0.28(-3.20%)
Dec 28, 2006
9.039
9.081
8.709
8.709
97,646
-0.28(-3.16%)
Dec 27, 2006
8.895
9.045
8.890
8.993
45,700
+0.07(+0.75%)
Dec 26, 2006
9.076
9.076
8.890
8.926
20,602
-0.20(-2.20%)
Dec 22, 2006
9.179
9.437
9.117
9.127
46,219
-0.26(-2.75%)
Dec 21, 2006
9.266
9.385
9.241
9.385
29,822
+0.08(+0.89%)
Dec 20, 2006
9.437
9.437
9.251
9.303
77,856
-0.12(-1.31%)
Dec 19, 2006
9.540
9.545
9.323
9.426
41,852
-0.12(-1.27%)
Dec 18, 2006
9.625
9.674
9.548
9.548
18,193
-0.12(-1.25%)
Dec 15, 2006
9.592
9.700
9.535
9.669
75,441
+0.09(+0.92%)
Dec 14, 2006
9.550
9.623
9.499
9.581
23,180
+0.03(+0.27%)
Dec 13, 2006
9.674
9.695
9.555
9.555
28,095
-0.10(-1.02%)
Dec 12, 2006
9.421
9.659
9.421
9.653
65,973
+0.20(+2.13%)
Dec 11, 2006
9.463
9.488
9.447
9.452
27,089
+0.02(+0.16%)
Dec 08, 2006
9.354
9.494
9.349
9.437
17,949
+0.02(+0.22%)
Dec 07, 2006
9.442
9.504
9.416
9.416
25,415
+0.00(+0.00%)
Dec 06, 2006
9.225
9.452
9.225
9.416
49,987
+0.19(+2.07%)
Dec 05, 2006
9.282
9.318
9.205
9.225
33,972
-0.01(-0.11%)
Dec 04, 2006
9.220
9.272
9.148
9.236
52,456
+0.03(+0.28%)
Dec 01, 2006
9.034
9.210
9.003
9.210
42,207
+0.08(+0.85%)
Nov 30, 2006
9.081
9.138
9.060
9.132
21,319
+0.03(+0.28%)
Nov 29, 2006
9.081
9.143
9.055
9.107
32,340
+0.01(+0.06%)
Nov 28, 2006
8.988
9.168
8.967
9.101
71,407
+0.19(+2.14%)
Nov 27, 2006
8.921
9.014
8.781
8.910
73,590
-0.06(-0.63%)
Nov 24, 2006
8.864
8.967
8.802
8.967
10,243
+0.07(+0.75%)
Nov 22, 2006
8.926
9.034
8.864
8.900
10,210
-0.04(-0.40%)
Nov 21, 2006
8.823
9.065
8.802
8.936
98,210
+0.14(+1.58%)
Nov 20, 2006
8.725
8.838
8.683
8.797
46,477
+0.13(+1.55%)
Nov 17, 2006
8.498
8.694
8.389
8.663
69,715
+0.16(+1.88%)
Nov 16, 2006
8.379
8.508
8.307
8.503
87,465
+0.12(+1.42%)
Nov 15, 2006
8.400
8.436
8.364
8.384
58,770
-0.12(-1.40%)
Nov 14, 2006
8.297
8.503
8.297
8.503
67,452
+0.10(+1.23%)
Nov 13, 2006
8.415
8.415
8.343
8.400
50,080
-0.03(-0.37%)
Nov 10, 2006
8.513
8.513
8.358
8.431
35,854
-0.07(-0.79%)
Nov 09, 2006
8.503
8.508
8.431
8.498
26,880
+0.01(+0.12%)
Nov 08, 2006
8.425
8.487
8.358
8.487
38,767
+0.06(+0.67%)
Nov 07, 2006
8.379
8.508
8.379
8.431
12,569
+0.08(+0.93%)
Nov 06, 2006
8.353
8.487
8.343
8.353
34,290
+0.03(+0.31%)
Nov 03, 2006
8.255
8.389
8.255
8.327
31,533
+0.07(+0.81%)
Nov 02, 2006
8.327
8.451
8.255
8.260
28,134
-0.10(-1.23%)
Nov 01, 2006
8.524
8.524
8.364
8.364
36,420
-0.16(-1.88%)
Oct 31, 2006
8.446
8.524
8.420
8.524
52,875
+0.06(+0.67%)
Oct 30, 2006
8.441
8.467
8.410
8.467
12,745
+0.05(+0.55%)
Oct 27, 2006
8.462
8.472
8.353
8.420
34,458
-0.06(-0.67%)
Oct 26, 2006
8.410
8.503
8.327
8.477
47,692
+0.08(+0.92%)
Oct 25, 2006
8.302
8.405
8.255
8.400
49,066
+0.12(+1.43%)
Oct 24, 2006
8.255
8.291
8.090
8.281
44,599
+0.02(+0.19%)
Oct 23, 2006
8.456
8.456
8.260
8.266
85,256
-0.18(-2.08%)
Oct 20, 2006
8.436
8.441
8.260
8.441
40,658
+0.05(+0.61%)
Oct 19, 2006
8.544
8.560
8.374
8.389
55,293
-0.15(-1.75%)
Oct 18, 2006
8.503
8.539
8.420
8.539
78,038
+0.04(+0.49%)
Oct 17, 2006
8.338
8.503
8.333
8.498
104,899
+0.14(+1.73%)
Oct 16, 2006
8.245
8.379
8.245
8.353
31,177
+0.08(+1.00%)
Oct 13, 2006
8.374
8.374
8.240
8.271
29,543
-0.13(-1.54%)
Oct 12, 2006
8.307
8.400
8.224
8.400
66,230
+0.12(+1.50%)
Oct 11, 2006
8.224
8.326
8.214
8.276
34,935
+0.05(+0.56%)
Oct 10, 2006
8.054
8.405
8.044
8.229
115,834
+0.20(+2.51%)
Oct 09, 2006
8.013
8.064
7.946
8.028
36,296
+0.03(+0.39%)
Oct 06, 2006
7.858
8.095
7.858
7.997
46,888
+0.09(+1.17%)
Oct 05, 2006
7.920
7.935
7.853
7.904
55,224
-0.04(-0.45%)
Oct 04, 2006
7.941
8.044
7.894
7.941
25,089
-0.03(-0.32%)
Oct 03, 2006
7.868
8.405
7.868
7.966
68,293
+0.10(+1.31%)
Oct 02, 2006
8.395
8.395
7.863
7.863
73,931
-0.52(-6.16%)
Sep 29, 2006
8.420
8.420
8.302
8.379
138,805
-0.02(-0.18%)
Sep 28, 2006
8.420
8.420
8.049
8.395
92,714
+0.03(+0.31%)
Sep 27, 2006
8.611
8.683
8.317
8.369
45,560
-0.32(-3.68%)
Sep 26, 2006
8.663
8.694
8.601
8.689
47,880
-0.01(-0.12%)
Sep 25, 2006
8.627
8.781
8.606
8.699
64,752
-0.02(-0.18%)
Sep 22, 2006
8.668
8.714
8.601
8.714
51,338
+0.05(+0.54%)
Sep 21, 2006
8.637
8.668
8.601
8.668
178,760
+0.02(+0.24%)
Sep 20, 2006
8.694
8.694
8.606
8.647
39,360
-0.01(-0.12%)
Sep 19, 2006
8.771
8.771
8.606
8.658
90,054
-0.11(-1.29%)
Sep 18, 2006
8.771
8.787
8.745
8.771
85,916
-0.02(-0.18%)
Sep 15, 2006
8.781
8.833
8.745
8.787
94,435
+0.05(+0.53%)
Sep 14, 2006
8.833
8.833
8.714
8.740
48,692
-0.12(-1.40%)
Sep 13, 2006
8.854
8.885
8.823
8.864
26,975
-0.01(-0.12%)
Sep 12, 2006
8.745
8.874
8.745
8.874
53,134
+0.10(+1.12%)
Sep 11, 2006
8.781
8.818
8.745
8.776
48,295
-0.03(-0.35%)
Sep 08, 2006
8.818
8.818
8.730
8.807
65,891
+0.03(+0.29%)
Sep 07, 2006
8.756
8.812
8.720
8.781
56,594
-0.01(-0.12%)
Sep 06, 2006
8.694
8.792
8.663
8.792
41,598
+0.06(+0.65%)
Sep 05, 2006
8.714
8.766
8.653
8.735
65,372
+0.01(+0.06%)
Sep 01, 2006
8.689
8.802
8.689
8.730
31,082
-0.19(-2.08%)
Aug 31, 2006
9.019
9.024
8.916
8.916
21,222
+0.01(+0.06%)
Aug 30, 2006
8.895
9.070
8.890
8.910
25,783
+0.04(+0.47%)
Aug 29, 2006
8.988
9.117
8.849
8.869
30,278
-0.15(-1.66%)
Aug 28, 2006
8.740
9.024
8.720
9.019
55,745
+0.30(+3.43%)
Aug 25, 2006
8.720
8.776
8.647
8.720
26,366
+0.00(+0.00%)
Aug 24, 2006
8.725
8.828
8.720
8.720
73,223
-0.05(-0.59%)
Aug 23, 2006
8.931
8.952
8.745
8.771
50,630
-0.20(-2.19%)
Aug 22, 2006
9.153
9.153
8.838
8.967
61,040
-0.15(-1.64%)
Aug 21, 2006
9.060
9.117
8.998
9.117
44,661
+0.02(+0.23%)
Aug 18, 2006
8.967
9.143
8.885
9.096
53,691
+0.25(+2.80%)
Aug 17, 2006
8.828
9.132
8.818
8.849
40,426
+0.02(+0.23%)
Aug 16, 2006
8.905
8.905
8.828
8.828
21,277
+0.01(+0.12%)
Aug 15, 2006
8.833
8.849
8.771
8.818
49,210
+0.01(+0.06%)
Aug 14, 2006
8.668
8.812
8.384
8.812
62,467
+0.12(+1.36%)
Aug 11, 2006
8.673
8.730
8.642
8.694
23,273
-0.02(-0.24%)
Aug 10, 2006
8.771
8.854
8.658
8.714
49,396
-0.26(-2.88%)
Aug 09, 2006
8.947
8.978
8.818
8.972
20,841
-0.03(-0.34%)
Aug 08, 2006
9.184
9.184
8.962
9.003
37,174
-0.12(-1.36%)
Aug 07, 2006
9.132
9.199
9.081
9.127
42,310
-0.03(-0.28%)
Aug 04, 2006
9.153
9.334
9.117
9.153
74,941
+0.06(+0.68%)
Aug 03, 2006
8.838
9.117
8.838
9.091
50,830
+0.11(+1.26%)
Aug 02, 2006
9.024
9.158
8.874
8.978
102,368
+0.02(+0.23%)
Aug 01, 2006
9.127
9.127
8.895
8.957
103,399
-0.35(-3.72%)
Jul 31, 2006
9.117
9.328
9.101
9.303
51,599
+0.22(+2.44%)
Jul 28, 2006
9.065
9.101
9.014
9.081
27,120
-0.05(-0.51%)
Jul 27, 2006
9.370
9.370
9.039
9.127
44,752
-0.11(-1.17%)
Jul 26, 2006
9.179
9.308
9.096
9.236
68,680
-0.02(-0.17%)
Jul 25, 2006
8.931
9.287
8.931
9.251
87,155
+0.27(+2.99%)
Jul 24, 2006
8.792
9.081
8.761
8.983
79,086
+0.16(+1.81%)
Jul 21, 2006
8.751
8.843
8.689
8.823
83,757
+0.13(+1.48%)
Jul 20, 2006
8.766
8.802
8.647
8.694
76,061
-0.13(-1.46%)
Jul 19, 2006
8.673
8.843
8.673
8.823
36,296
+0.14(+1.60%)
Jul 18, 2006
8.622
8.740
8.616
8.683
96,251
+0.03(+0.30%)
Jul 17, 2006
8.673
8.694
8.591
8.658
60,606
-0.04(-0.47%)
Jul 14, 2006
8.591
8.745
8.591
8.699
159,332
+0.04(+0.48%)
Jul 13, 2006
8.642
8.771
8.616
8.658
62,938
+0.02(+0.18%)
Jul 12, 2006
8.859
8.859
8.642
8.642
55,012
-0.22(-2.50%)
Jul 11, 2006
8.632
8.864
8.616
8.864
76,456
+0.21(+2.44%)
Jul 10, 2006
8.771
8.921
8.575
8.653
97,309
-0.12(-1.41%)
Jul 07, 2006
9.060
9.117
8.771
8.776
49,165
-0.26(-2.86%)
Jul 06, 2006
9.024
9.334
8.895
9.034
62,848
-0.12(-1.35%)
Jul 05, 2006
9.117
9.256
9.055
9.158
91,153
-0.25(-2.63%)
Jul 03, 2006
9.419
9.419
9.210
9.406
37,584
-0.14(-1.51%)
Jun 30, 2006
9.390
9.550
9.230
9.550
2,144,324
+0.17(+1.82%)
Jun 29, 2006
8.776
9.380
8.678
9.380
109,700
+0.60(+6.82%)
Jun 28, 2006
8.694
8.797
8.585
8.781
157,667
+0.12(+1.43%)
Jun 27, 2006
8.585
8.720
8.585
8.658
35,148
+0.02(+0.24%)
Jun 26, 2006
8.622
8.709
8.545
8.637
63,378
+0.00(+0.00%)
Jun 23, 2006
8.596
8.740
8.524
8.637
42,833
-0.04(-0.48%)
Jun 22, 2006
8.606
8.756
8.580
8.678
39,676
-0.01(-0.06%)
Jun 21, 2006
8.720
8.766
8.606
8.683
54,636
+0.05(+0.54%)
Jun 20, 2006
8.725
8.792
8.627
8.637
104,155
-0.13(-1.47%)
Jun 19, 2006
8.714
8.818
8.714
8.766
98,648
-0.02(-0.23%)
Jun 16, 2006
9.055
9.112
8.751
8.787
325,096
-0.31(-3.46%)
Jun 15, 2006
8.838
9.179
8.730
9.101
63,515
+0.28(+3.16%)
Jun 14, 2006
8.591
8.833
8.585
8.823
81,546
+0.17(+1.97%)
Jun 13, 2006
8.585
8.833
8.565
8.653
81,371
+0.06(+0.66%)
Jun 12, 2006
8.591
8.787
8.518
8.596
62,627
+0.05(+0.60%)
Jun 09, 2006
8.678
8.771
8.467
8.544
93,402
-0.19(-2.13%)
Jun 08, 2006
8.534
8.740
8.534
8.730
94,179
+0.10(+1.20%)
Jun 07, 2006
8.632
8.709
8.560
8.627
97,825
-0.04(-0.48%)
Jun 06, 2006
8.709
8.709
8.575
8.668
56,927
-0.04(-0.41%)
Jun 05, 2006
8.689
8.745
8.549
8.704
104,350
-0.07(-0.82%)
Jun 02, 2006
9.045
9.153
8.678
8.776
54,786
-0.18(-2.02%)
Jun 01, 2006
8.797
8.972
8.653
8.957
59,561
+0.19(+2.18%)
May 31, 2006
8.797
8.828
8.606
8.766
76,204
+0.01(+0.12%)
May 30, 2006
8.854
8.983
8.632
8.756
74,574
-0.20(-2.25%)
May 26, 2006
9.205
9.256
8.931
8.957
51,090
-0.01(-0.06%)
May 25, 2006
9.117
9.199
8.730
8.962
68,153
-0.04(-0.40%)
May 24, 2006
8.611
9.086
8.524
8.998
52,159
+0.40(+4.62%)
May 23, 2006
9.107
9.148
8.601
8.601
47,938
-0.40(-4.42%)
May 22, 2006
8.642
9.148
8.622
8.998
74,774
+0.34(+3.87%)
May 19, 2006
8.513
8.890
8.513
8.663
62,354
+0.10(+1.21%)
May 18, 2006
8.730
8.756
8.518
8.560
133,471
-0.09(-1.07%)
May 17, 2006
8.678
8.776
8.622
8.653
83,331
-0.10(-1.18%)
May 16, 2006
8.859
8.952
8.735
8.756
82,156
-0.04(-0.41%)
May 15, 2006
8.936
9.060
8.658
8.792
100,488
-0.14(-1.62%)
May 12, 2006
9.199
9.199
8.900
8.936
52,471
-0.25(-2.70%)
May 11, 2006
9.426
9.426
9.153
9.184
78,904
-0.29(-3.10%)
May 10, 2006
9.592
9.592
9.339
9.478
58,960
-0.15(-1.55%)
May 09, 2006
9.705
9.705
9.592
9.628
21,420
-0.07(-0.74%)
May 08, 2006
9.705
9.767
9.653
9.700
31,539
-0.09(-0.95%)
May 05, 2006
9.751
9.798
9.612
9.793
23,591
+0.14(+1.44%)
May 04, 2006
9.473
9.653
9.468
9.653
57,462
+0.17(+1.74%)
May 03, 2006
9.653
9.762
9.447
9.488
32,650
-0.22(-2.28%)
May 02, 2006
9.468
9.710
9.468
9.710
38,517
+0.20(+2.12%)
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.