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
Compania Cervecerias Unidas S.A. ADR
(NY:
CCU
)
12.61
-0.19 (-1.48%)
Official Closing Price
Updated: 7:00 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 (%)
Feb 29, 2008
7.699
7.705
7.358
7.362
377,550
-0.39(-5.09%)
Feb 28, 2008
7.719
7.787
7.615
7.756
286,987
+0.08(+1.01%)
Feb 27, 2008
7.701
7.719
7.528
7.679
89,345
+0.02(+0.26%)
Feb 26, 2008
7.528
7.705
7.375
7.659
97,467
+0.20(+2.70%)
Feb 25, 2008
7.495
7.628
7.355
7.457
129,956
+0.04(+0.57%)
Feb 22, 2008
7.444
7.526
7.371
7.415
131,084
+0.10(+1.33%)
Feb 21, 2008
7.502
7.537
7.318
7.318
131,761
-0.18(-2.45%)
Feb 20, 2008
7.375
7.502
7.311
7.502
112,809
-0.00(-0.03%)
Feb 19, 2008
7.502
7.579
7.459
7.504
57,984
+0.11(+1.50%)
Feb 18, 2008
7.413
7.455
7.351
7.393
0
+0.00(+0.00%)
Feb 15, 2008
7.413
7.455
7.351
7.393
171,470
-0.02(-0.21%)
Feb 14, 2008
7.435
7.683
7.371
7.409
214,789
-0.03(-0.42%)
Feb 13, 2008
7.227
7.506
7.227
7.440
126,346
+0.18(+2.47%)
Feb 12, 2008
7.535
7.535
7.205
7.260
578,938
+0.04(+0.61%)
Feb 11, 2008
7.089
7.216
6.932
7.216
438,152
+0.13(+1.88%)
Feb 08, 2008
6.961
7.182
6.961
7.083
83,479
-0.00(-0.06%)
Feb 07, 2008
7.103
7.198
7.021
7.087
119,117
-0.23(-3.21%)
Feb 06, 2008
7.240
7.322
7.134
7.322
101,528
+0.14(+1.91%)
Feb 05, 2008
7.579
7.579
7.185
7.185
180,946
-0.35(-4.65%)
Feb 04, 2008
7.395
7.646
7.287
7.535
208,273
-0.01(-0.12%)
Feb 01, 2008
7.615
7.637
7.424
7.544
231,552
+0.01(+0.12%)
Jan 31, 2008
7.174
7.597
7.138
7.535
116,419
+0.15(+2.04%)
Jan 30, 2008
7.530
7.530
7.360
7.384
98,821
-0.10(-1.27%)
Jan 29, 2008
7.176
7.535
6.943
7.479
308,646
+0.40(+5.70%)
Jan 28, 2008
7.089
7.185
6.925
7.076
182,764
-0.30(-4.06%)
Jan 25, 2008
7.202
7.375
6.817
7.375
407,919
+0.44(+6.33%)
Jan 24, 2008
6.959
7.176
6.673
6.936
399,796
+0.40(+6.07%)
Jan 23, 2008
6.540
6.648
5.959
6.540
533,363
-0.08(-1.17%)
Jan 22, 2008
6.577
6.901
5.835
6.617
229,680
-0.23(-3.40%)
Jan 21, 2008
6.784
7.041
6.784
6.850
0
+0.00(+0.00%)
Jan 18, 2008
6.784
7.041
6.784
6.850
135,371
+0.05(+0.78%)
Jan 17, 2008
7.258
7.719
6.739
6.797
262,620
-0.24(-3.37%)
Jan 16, 2008
7.174
7.245
6.781
7.034
319,025
-0.34(-4.63%)
Jan 15, 2008
7.499
7.510
7.295
7.375
113,260
-0.18(-2.40%)
Jan 14, 2008
7.623
7.692
7.510
7.557
103,333
-0.06(-0.79%)
Jan 11, 2008
7.553
7.719
7.493
7.617
264,533
+0.08(+1.13%)
Jan 10, 2008
7.313
7.694
7.304
7.533
95,211
+0.20(+2.66%)
Jan 09, 2008
7.287
7.424
7.229
7.338
121,383
+0.12(+1.69%)
Jan 08, 2008
7.225
7.455
7.176
7.216
158,402
+0.01(+0.18%)
Jan 07, 2008
7.218
7.400
6.779
7.202
283,151
-0.06(-0.88%)
Jan 04, 2008
7.402
7.424
7.187
7.267
128,602
-0.21(-2.84%)
Jan 03, 2008
7.646
7.657
7.455
7.479
152,969
-0.48(-5.99%)
Jan 02, 2008
7.923
7.956
7.420
7.956
319,927
+0.03(+0.39%)
Jan 01, 2008
8.049
8.049
7.885
7.925
0
+0.00(+0.00%)
Dec 31, 2007
8.049
8.049
7.885
7.925
45,123
-0.16(-2.03%)
Dec 28, 2007
7.889
8.089
7.803
8.089
260,364
+0.29(+3.66%)
Dec 27, 2007
7.996
8.064
7.803
7.803
73,100
-0.29(-3.61%)
Dec 26, 2007
8.060
8.111
7.969
8.095
54,148
+0.04(+0.55%)
Dec 24, 2007
8.142
8.142
8.020
8.051
39,257
-0.08(-0.95%)
Dec 21, 2007
7.816
8.189
7.816
8.129
277,060
+0.43(+5.55%)
Dec 20, 2007
7.604
7.794
7.604
7.701
78,515
+0.11(+1.40%)
Dec 19, 2007
7.526
7.639
7.526
7.595
161,092
+0.10(+1.39%)
Dec 18, 2007
7.446
7.546
7.262
7.490
558,181
+0.10(+1.32%)
Dec 17, 2007
7.564
7.568
7.384
7.393
42,416
-0.19(-2.46%)
Dec 14, 2007
7.535
7.799
7.535
7.579
107,845
-0.09(-1.16%)
Dec 13, 2007
7.812
7.812
7.548
7.668
139,432
-0.23(-2.95%)
Dec 12, 2007
8.166
8.279
7.872
7.900
444,920
-0.09(-1.11%)
Dec 11, 2007
8.306
8.310
7.951
7.989
164,250
-0.37(-4.48%)
Dec 10, 2007
8.237
8.412
8.237
8.364
204,410
+0.10(+1.18%)
Dec 07, 2007
8.421
8.532
8.204
8.266
125,895
-0.08(-0.90%)
Dec 06, 2007
7.805
8.554
7.805
8.341
196,288
+0.44(+5.61%)
Dec 05, 2007
7.936
8.155
7.770
7.898
134,017
+0.23(+3.04%)
Dec 04, 2007
7.914
7.914
7.541
7.666
105,589
-0.21(-2.70%)
Dec 03, 2007
7.867
7.971
7.670
7.878
129,505
-0.02(-0.28%)
Nov 30, 2007
7.909
8.264
7.816
7.900
173,726
+0.14(+1.86%)
Nov 29, 2007
7.550
7.816
7.550
7.756
149,815
+0.08(+0.98%)
Nov 28, 2007
7.304
7.721
7.304
7.681
103,834
+0.32(+4.30%)
Nov 27, 2007
7.092
7.497
7.092
7.364
105,138
+0.19(+2.59%)
Nov 26, 2007
7.444
7.568
7.176
7.178
196,293
-0.34(-4.54%)
Nov 23, 2007
7.424
7.708
7.424
7.519
87,540
+0.26(+3.54%)
Nov 21, 2007
6.992
7.349
6.992
7.262
247,323
+0.05(+0.74%)
Nov 20, 2007
7.309
7.526
7.018
7.209
299,622
-0.10(-1.36%)
Nov 19, 2007
7.293
7.517
7.225
7.309
183,865
-0.15(-1.99%)
Nov 16, 2007
7.889
7.889
6.817
7.457
402,504
-0.26(-3.39%)
Nov 15, 2007
8.173
8.173
7.479
7.719
86,186
-0.30(-3.70%)
Nov 14, 2007
8.067
8.406
7.980
8.016
176,885
+0.02(+0.30%)
Nov 13, 2007
7.903
8.131
7.823
7.991
203,237
+0.05(+0.67%)
Nov 12, 2007
7.989
8.849
7.883
7.938
260,364
-0.03(-0.36%)
Nov 09, 2007
8.164
8.164
7.967
7.967
156,128
-0.15(-1.80%)
Nov 08, 2007
7.881
8.288
7.881
8.113
294,207
+0.25(+3.13%)
Nov 07, 2007
8.501
8.663
7.867
7.867
209,825
-0.60(-7.07%)
Nov 06, 2007
8.426
8.510
8.237
8.466
157,482
-0.04(-0.52%)
Nov 05, 2007
8.900
8.900
8.421
8.510
326,696
-0.35(-4.00%)
Nov 02, 2007
9.308
9.308
8.596
8.864
312,708
-0.44(-4.76%)
Nov 01, 2007
9.618
9.970
9.308
9.308
87,088
+0.00(+0.05%)
Oct 31, 2007
9.529
9.565
9.086
9.303
499,069
-0.21(-2.24%)
Oct 30, 2007
9.662
9.782
9.481
9.516
366,405
-0.02(-0.26%)
Oct 29, 2007
9.175
10.15
9.175
9.540
706,187
+0.33(+3.56%)
Oct 26, 2007
9.263
9.443
9.122
9.212
167,860
+0.04(+0.41%)
Oct 25, 2007
9.004
9.294
9.004
9.175
88,893
+0.15(+1.67%)
Oct 24, 2007
9.086
9.086
8.907
9.024
180,495
-0.10(-1.14%)
Oct 23, 2007
8.958
9.170
8.958
9.128
72,649
+0.14(+1.53%)
Oct 22, 2007
8.871
9.057
8.656
8.991
89,796
+0.15(+1.73%)
Oct 19, 2007
9.017
9.191
8.745
8.838
73,100
-0.21(-2.33%)
Oct 18, 2007
8.845
9.050
8.654
9.048
67,234
+0.22(+2.54%)
Oct 17, 2007
8.805
9.093
8.783
8.825
37,001
+0.08(+0.91%)
Oct 16, 2007
8.942
9.155
8.189
8.745
97,467
-0.30(-3.33%)
Oct 15, 2007
8.997
9.239
8.729
9.046
79,417
+0.08(+0.84%)
Oct 12, 2007
9.186
9.186
8.783
8.971
329,855
-0.07(-0.78%)
Oct 11, 2007
9.053
9.195
8.966
9.042
173,726
+0.09(+1.02%)
Oct 10, 2007
9.042
9.044
8.809
8.951
82,125
+0.05(+0.60%)
Oct 09, 2007
8.643
8.973
8.643
8.898
145,749
+0.18(+2.11%)
Oct 08, 2007
8.643
8.898
8.612
8.714
55,051
+0.07(+0.82%)
Oct 05, 2007
8.499
8.643
8.466
8.643
115,968
+0.19(+2.23%)
Oct 04, 2007
8.350
8.519
8.350
8.455
32,489
+0.15(+1.79%)
Oct 03, 2007
8.463
8.483
8.277
8.306
26,623
-0.11(-1.34%)
Oct 02, 2007
8.399
8.443
8.089
8.419
489,593
-0.04(-0.50%)
Oct 01, 2007
8.534
8.534
8.390
8.461
172,824
-0.07(-0.83%)
Sep 28, 2007
8.169
8.532
8.162
8.532
165,153
+0.39(+4.82%)
Sep 27, 2007
8.022
8.180
8.022
8.140
63,173
+0.07(+0.91%)
Sep 26, 2007
8.111
8.162
8.031
8.067
24,366
+0.00(+0.00%)
Sep 25, 2007
8.084
8.155
8.045
8.067
18,952
-0.00(-0.03%)
Sep 24, 2007
8.120
8.211
7.996
8.069
33,842
+0.00(+0.03%)
Sep 21, 2007
8.175
8.175
8.053
8.067
28,428
-0.07(-0.82%)
Sep 20, 2007
8.089
8.235
8.053
8.133
113,260
+0.23(+2.89%)
Sep 19, 2007
7.590
7.989
7.590
7.905
97,918
+0.27(+3.60%)
Sep 18, 2007
7.623
7.679
7.280
7.630
222,009
-0.00(-0.03%)
Sep 17, 2007
7.867
7.991
7.446
7.632
191,776
-0.23(-2.99%)
Sep 14, 2007
7.734
7.927
7.734
7.867
59,563
+0.16(+2.10%)
Sep 13, 2007
7.557
7.708
7.550
7.705
47,380
+0.13(+1.67%)
Sep 12, 2007
7.759
7.869
7.471
7.579
131,310
-0.15(-1.89%)
Sep 11, 2007
7.745
7.810
7.646
7.725
83,027
+0.06(+0.78%)
Sep 10, 2007
7.816
7.920
7.628
7.666
104,236
-0.20(-2.59%)
Sep 07, 2007
7.963
7.963
7.807
7.869
45,123
-0.08(-1.00%)
Sep 06, 2007
8.031
8.151
7.814
7.949
101,979
-0.13(-1.65%)
Sep 05, 2007
8.140
8.175
7.949
8.082
155,225
-0.08(-1.03%)
Sep 04, 2007
7.934
8.200
7.934
8.166
69,039
+0.13(+1.57%)
Aug 31, 2007
8.067
8.067
7.825
8.040
100,174
+0.22(+2.78%)
Aug 30, 2007
7.668
8.067
7.668
7.823
127,700
-0.06(-0.73%)
Aug 29, 2007
7.621
7.938
7.559
7.881
83,479
+0.24(+3.10%)
Aug 28, 2007
7.708
7.719
7.522
7.643
111,004
-0.04(-0.58%)
Aug 27, 2007
8.011
8.020
7.677
7.688
83,930
-0.42(-5.22%)
Aug 24, 2007
7.646
8.111
7.646
8.111
181,848
+0.47(+6.09%)
Aug 23, 2007
7.912
7.914
7.646
7.646
121,383
-0.18(-2.29%)
Aug 22, 2007
7.663
7.934
7.619
7.825
106,943
+0.18(+2.38%)
Aug 21, 2007
7.380
7.719
7.302
7.643
135,822
+0.22(+3.02%)
Aug 20, 2007
7.400
7.630
7.309
7.420
219,301
+0.05(+0.69%)
Aug 17, 2007
7.198
7.393
7.132
7.369
132,212
+0.21(+2.88%)
Aug 16, 2007
7.424
7.466
7.074
7.163
101,979
-0.37(-4.91%)
Aug 15, 2007
7.646
7.646
7.338
7.533
76,710
-0.12(-1.51%)
Aug 14, 2007
7.801
7.934
7.548
7.648
69,941
-0.22(-2.82%)
Aug 13, 2007
7.867
8.149
7.867
7.869
120,029
+0.05(+0.62%)
Aug 10, 2007
8.002
8.002
7.723
7.821
72,649
-0.15(-1.84%)
Aug 09, 2007
7.927
8.197
7.812
7.967
337,526
-0.15(-1.80%)
Aug 08, 2007
7.779
8.178
7.779
8.113
106,492
+0.33(+4.30%)
Aug 07, 2007
7.508
7.856
7.289
7.779
130,407
+0.17(+2.24%)
Aug 06, 2007
7.967
7.967
7.453
7.608
1,120,875
-0.37(-4.67%)
Aug 03, 2007
8.056
8.073
7.976
7.980
64,527
-0.09(-1.15%)
Aug 02, 2007
8.033
8.135
7.916
8.073
179,592
-0.00(-0.05%)
Aug 01, 2007
8.033
8.155
7.958
8.078
70,844
-0.16(-1.88%)
Jul 31, 2007
7.812
8.297
7.812
8.233
327,598
+0.36(+4.62%)
Jul 30, 2007
7.734
7.936
7.686
7.869
78,966
+0.00(+0.03%)
Jul 27, 2007
7.459
7.912
7.457
7.867
93,857
+0.45(+6.13%)
Jul 26, 2007
7.679
7.717
7.194
7.413
273,901
-0.38(-4.92%)
Jul 25, 2007
7.756
7.892
7.725
7.796
34,294
+0.02(+0.23%)
Jul 24, 2007
7.823
7.929
7.708
7.779
161,994
+0.01(+0.14%)
Jul 23, 2007
7.550
7.867
7.550
7.768
405,211
+0.18(+2.31%)
Jul 20, 2007
7.779
7.779
7.592
7.592
64,527
-0.15(-1.97%)
Jul 19, 2007
7.803
7.821
7.694
7.745
57,307
-0.03(-0.40%)
Jul 18, 2007
7.745
7.856
7.712
7.776
92,503
+0.02(+0.26%)
Jul 17, 2007
7.810
7.912
7.705
7.756
83,479
-0.07(-0.85%)
Jul 16, 2007
7.690
7.867
7.690
7.823
40,160
+0.09(+1.15%)
Jul 13, 2007
7.858
7.954
7.734
7.734
48,282
-0.08(-0.96%)
Jul 12, 2007
7.867
7.958
7.739
7.810
139,432
-0.06(-0.73%)
Jul 11, 2007
7.872
8.058
7.794
7.867
69,941
-0.00(-0.06%)
Jul 10, 2007
7.912
7.978
7.872
7.872
58,660
-0.10(-1.31%)
Jul 09, 2007
7.889
7.978
7.876
7.976
59,563
-0.02(-0.19%)
Jul 06, 2007
7.912
8.056
7.905
7.991
63,624
+0.05(+0.64%)
Jul 05, 2007
8.144
8.220
7.779
7.940
318,574
-0.27(-3.24%)
Jul 03, 2007
8.215
8.242
8.029
8.206
300,073
+0.04(+0.52%)
Jul 02, 2007
8.189
8.310
8.149
8.164
130,407
-0.01(-0.08%)
Jun 29, 2007
7.945
8.195
7.945
8.171
103,784
+0.23(+2.85%)
Jun 28, 2007
8.089
8.100
7.889
7.945
189,520
-0.11(-1.38%)
Jun 27, 2007
8.060
8.193
7.865
8.056
217,496
+0.00(+0.03%)
Jun 26, 2007
8.144
8.197
8.011
8.053
73,551
-0.08(-0.95%)
Jun 25, 2007
8.100
8.282
8.100
8.131
97,016
+0.08(+0.94%)
Jun 22, 2007
8.162
8.244
8.056
8.056
45,123
-0.14(-1.76%)
Jun 21, 2007
8.246
8.297
8.002
8.200
107,394
+0.03(+0.38%)
Jun 20, 2007
8.310
8.310
8.169
8.169
92,503
-0.11(-1.31%)
Jun 19, 2007
8.069
8.299
8.064
8.277
105,589
+0.23(+2.89%)
Jun 18, 2007
8.000
8.071
8.000
8.045
34,294
+0.06(+0.81%)
Jun 15, 2007
7.978
8.142
7.945
7.980
90,698
+0.05(+0.61%)
Jun 14, 2007
7.761
8.049
7.752
7.932
181,848
+0.17(+2.20%)
Jun 13, 2007
7.801
7.801
7.683
7.761
116,870
-0.08(-1.05%)
Jun 12, 2007
7.561
7.854
7.535
7.843
276,157
+0.24(+3.18%)
Jun 11, 2007
7.568
7.688
7.508
7.601
209,374
+0.07(+0.88%)
Jun 08, 2007
7.668
7.759
7.484
7.535
110,553
-0.09(-1.22%)
Jun 07, 2007
7.867
7.867
7.537
7.628
158,384
-0.15(-1.94%)
Jun 06, 2007
7.923
8.058
7.776
7.779
107,394
-0.09(-1.13%)
Jun 05, 2007
7.903
8.045
7.834
7.867
131,761
+0.01(+0.11%)
Jun 04, 2007
7.878
7.969
7.763
7.858
51,441
-0.01(-0.08%)
Jun 01, 2007
7.692
7.894
7.690
7.865
129,505
+0.18(+2.28%)
May 31, 2007
7.865
7.943
7.690
7.690
158,835
-0.18(-2.31%)
May 30, 2007
7.734
7.914
7.730
7.872
72,649
+0.10(+1.28%)
May 29, 2007
7.772
7.909
7.728
7.772
55,502
+0.00(+0.06%)
May 25, 2007
7.535
7.779
7.535
7.768
97,918
+0.06(+0.78%)
May 24, 2007
7.810
7.843
7.661
7.708
62,722
-0.10(-1.31%)
May 23, 2007
7.812
7.909
7.668
7.810
947,148
-0.04(-0.45%)
May 22, 2007
8.093
8.175
7.765
7.845
165,604
-0.23(-2.80%)
May 21, 2007
8.153
8.195
8.049
8.071
54,148
-0.08(-1.03%)
May 18, 2007
8.089
8.233
8.089
8.155
47,380
+0.03(+0.41%)
May 17, 2007
8.045
8.151
8.000
8.122
41,965
+0.10(+1.24%)
May 16, 2007
7.889
8.033
7.856
8.022
344,745
+0.09(+1.17%)
May 15, 2007
8.109
8.144
7.898
7.929
213,886
-0.18(-2.21%)
May 14, 2007
8.211
8.211
7.989
8.109
115,516
-0.07(-0.81%)
May 11, 2007
8.266
8.266
8.151
8.175
266,681
-0.02(-0.30%)
May 10, 2007
8.244
8.266
8.089
8.200
344,294
-0.04(-0.48%)
May 09, 2007
8.310
8.310
8.200
8.240
64,527
-0.06(-0.72%)
May 08, 2007
8.277
8.361
8.277
8.299
102,882
-0.04(-0.50%)
May 07, 2007
8.189
8.368
8.189
8.341
267,584
+0.17(+2.03%)
May 04, 2007
8.266
8.308
8.135
8.175
345,197
+0.02(+0.24%)
May 03, 2007
7.878
8.166
7.878
8.155
172,824
+0.33(+4.19%)
May 02, 2007
7.734
7.827
7.734
7.827
146,201
+0.05(+0.66%)
May 01, 2007
7.779
7.825
7.707
7.776
50,087
+0.06(+0.72%)
Apr 30, 2007
7.779
7.878
7.659
7.721
215,691
+0.03(+0.40%)
Apr 27, 2007
221.61
7.825
7.431
7.690
259,461
+0.26(+3.46%)
Apr 26, 2007
7.402
7.495
7.327
7.433
152,518
-0.01(-0.18%)
Apr 25, 2007
7.535
7.598
7.389
7.446
154,323
+0.03(+0.42%)
Apr 24, 2007
7.247
7.415
7.205
7.415
60,917
+0.06(+0.81%)
Apr 23, 2007
7.490
7.610
7.327
7.355
105,589
-0.21(-2.81%)
Apr 20, 2007
7.280
7.579
7.236
7.568
246,376
+0.31(+4.27%)
Apr 19, 2007
7.191
7.291
7.174
7.258
117,321
+0.06(+0.83%)
Apr 18, 2007
7.125
7.245
7.112
7.198
107,394
-0.06(-0.85%)
Apr 17, 2007
7.158
7.311
7.156
7.260
253,144
+0.11(+1.52%)
Apr 16, 2007
7.116
7.158
7.116
7.151
60,917
+0.03(+0.37%)
Apr 13, 2007
7.081
7.187
7.081
7.125
175,080
+0.00(+0.00%)
Apr 12, 2007
7.180
7.225
7.114
7.125
155,225
-0.03(-0.46%)
Apr 11, 2007
7.103
7.187
7.081
7.158
250,888
+0.09(+1.25%)
Apr 10, 2007
7.014
7.136
7.014
7.069
194,032
+0.06(+0.85%)
Apr 09, 2007
6.936
7.025
6.934
7.010
128,151
+0.10(+1.38%)
Apr 05, 2007
7.007
7.034
6.897
6.914
110,553
-0.06(-0.79%)
Apr 04, 2007
6.936
7.034
6.870
6.970
86,186
-0.01(-0.16%)
Apr 03, 2007
6.939
7.069
6.939
6.981
49,184
+0.04(+0.64%)
Apr 02, 2007
6.936
6.936
6.905
6.936
14,890
-0.03(-0.38%)
Mar 30, 2007
6.970
6.990
6.925
6.963
98,821
+0.00(+0.06%)
Mar 29, 2007
6.981
6.981
6.928
6.959
125,444
+0.05(+0.74%)
Mar 28, 2007
6.954
6.961
6.801
6.908
133,566
-0.00(-0.03%)
Mar 27, 2007
6.981
6.981
6.859
6.910
69,490
-0.05(-0.67%)
Mar 26, 2007
6.859
6.996
6.859
6.956
81,674
+0.14(+2.08%)
Mar 23, 2007
6.925
6.974
6.764
6.815
225,619
-0.15(-2.10%)
Mar 22, 2007
6.981
6.987
6.952
6.961
55,051
-0.02(-0.29%)
Mar 21, 2007
6.943
7.052
6.784
6.981
181,848
+0.04(+0.64%)
Mar 20, 2007
7.023
7.114
6.872
6.936
41,965
-0.10(-1.39%)
Mar 19, 2007
6.777
7.069
6.777
7.034
143,493
+0.24(+3.56%)
Mar 16, 2007
6.759
6.797
6.715
6.792
58,209
+0.00(+0.07%)
Mar 15, 2007
6.648
6.850
6.589
6.788
131,310
+0.20(+2.96%)
Mar 14, 2007
6.604
6.648
6.493
6.593
228,326
-0.05(-0.80%)
Mar 13, 2007
6.668
6.699
6.577
6.646
13,988
-0.02(-0.33%)
Mar 12, 2007
6.671
6.755
6.626
6.668
20,305
+0.02(+0.30%)
Mar 09, 2007
6.564
6.682
6.564
6.648
217,496
+0.07(+1.08%)
Mar 08, 2007
6.542
6.759
6.542
6.577
64,978
+0.01(+0.17%)
Mar 07, 2007
6.562
6.651
6.509
6.566
146,652
+0.02(+0.24%)
Mar 06, 2007
6.491
6.584
6.460
6.551
71,295
+0.10(+1.55%)
Mar 05, 2007
6.427
7.590
6.316
6.451
120,480
-0.02(-0.24%)
Mar 02, 2007
6.671
6.706
6.462
6.467
57,758
-0.20(-2.96%)
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.