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
Sify Techs Ltd ADR
(NQ:
SIFY
)
1.220
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 31, 2008
4.107
4.163
4.051
4.135
45,359
+0.03(+0.68%)
Mar 28, 2008
3.931
4.302
3.931
4.107
149,465
+0.18(+4.48%)
Mar 27, 2008
4.051
4.153
3.838
3.931
277,767
-0.06(-1.40%)
Mar 26, 2008
3.884
3.996
3.801
3.986
73,587
+0.10(+2.67%)
Mar 25, 2008
3.847
3.912
3.745
3.883
81,199
+0.04(+0.92%)
Mar 24, 2008
3.708
3.894
3.653
3.847
158,442
+0.14(+3.75%)
Mar 21, 2008
3.708
3.742
3.634
3.708
66,097
+0.00(+0.00%)
Mar 20, 2008
3.708
3.742
3.634
3.708
66,097
+0.00(+0.00%)
Mar 19, 2008
3.690
3.801
3.668
3.708
91,133
-0.04(-0.99%)
Mar 18, 2008
3.736
3.792
3.588
3.745
187,396
+0.03(+0.75%)
Mar 17, 2008
3.699
3.820
3.597
3.718
193,241
-0.02(-0.50%)
Mar 14, 2008
3.894
3.894
3.727
3.736
154,456
-0.16(-4.05%)
Mar 13, 2008
3.847
3.922
3.736
3.894
160,986
+0.03(+0.72%)
Mar 12, 2008
3.940
3.949
3.847
3.866
104,202
-0.06(-1.65%)
Mar 11, 2008
3.986
3.986
3.782
3.931
142,585
+0.02(+0.47%)
Mar 10, 2008
4.033
4.116
3.912
3.912
144,776
-0.17(-4.20%)
Mar 07, 2008
4.246
4.274
4.014
4.084
197,777
-0.16(-3.82%)
Mar 06, 2008
4.116
4.255
4.088
4.246
146,145
+0.08(+2.00%)
Mar 05, 2008
4.218
4.302
4.125
4.163
97,105
-0.01(-0.22%)
Mar 04, 2008
4.288
4.288
4.172
4.172
165,642
-0.10(-2.39%)
Mar 03, 2008
4.348
4.357
4.237
4.274
122,502
-0.08(-1.91%)
Feb 29, 2008
4.552
4.552
4.357
4.357
104,777
-0.21(-4.67%)
Feb 28, 2008
4.469
4.570
4.311
4.570
171,094
+0.10(+2.28%)
Feb 27, 2008
4.459
4.478
4.367
4.469
77,886
+0.04(+0.84%)
Feb 26, 2008
4.394
4.459
4.329
4.431
112,572
+0.04(+0.84%)
Feb 25, 2008
4.320
4.431
4.311
4.394
63,280
+0.05(+1.07%)
Feb 22, 2008
4.394
4.469
4.265
4.348
163,080
-0.08(-1.88%)
Feb 21, 2008
4.329
4.450
4.274
4.431
184,191
+0.06(+1.49%)
Feb 20, 2008
4.487
4.487
4.265
4.367
174,876
-0.13(-2.89%)
Feb 19, 2008
4.404
4.506
4.320
4.496
133,621
+0.10(+2.32%)
Feb 18, 2008
4.441
4.441
4.311
4.394
96,117
+0.00(+0.00%)
Feb 15, 2008
4.441
4.441
4.311
4.394
96,117
-0.01(-0.21%)
Feb 14, 2008
4.431
4.469
4.348
4.404
70,810
-0.01(-0.21%)
Feb 13, 2008
4.404
4.515
4.311
4.413
132,456
-0.03(-0.63%)
Feb 12, 2008
4.478
4.570
4.404
4.441
105,368
-0.04(-0.83%)
Feb 11, 2008
4.608
4.608
4.394
4.478
108,671
-0.05(-1.02%)
Feb 08, 2008
4.515
4.561
4.431
4.524
108,762
+0.01(+0.21%)
Feb 07, 2008
4.515
4.543
4.441
4.515
86,443
+0.00(+0.00%)
Feb 06, 2008
4.608
4.635
4.487
4.515
101,141
-0.10(-2.21%)
Feb 05, 2008
4.774
4.858
4.589
4.617
159,253
-0.20(-4.23%)
Feb 04, 2008
4.793
4.969
4.774
4.821
227,318
-0.05(-0.95%)
Feb 01, 2008
4.552
4.867
4.487
4.867
358,587
+0.44(+9.83%)
Jan 31, 2008
4.237
4.496
4.200
4.431
203,869
+0.05(+1.05%)
Jan 30, 2008
4.450
4.533
4.367
4.385
103,258
-0.02(-0.42%)
Jan 29, 2008
4.190
4.431
4.181
4.404
187,285
+0.20(+4.86%)
Jan 28, 2008
4.376
4.385
4.200
4.200
129,136
-0.12(-2.79%)
Jan 25, 2008
4.404
4.487
4.274
4.320
191,608
+0.06(+1.30%)
Jan 24, 2008
4.311
4.431
4.265
4.265
208,937
-0.02(-0.43%)
Jan 23, 2008
4.320
4.320
3.996
4.283
221,755
-0.12(-2.74%)
Jan 22, 2008
3.894
4.404
3.801
4.404
519,923
+0.27(+6.50%)
Jan 21, 2008
4.172
4.237
4.079
4.135
218,034
+0.00(+0.00%)
Jan 18, 2008
4.172
4.237
4.079
4.135
218,034
-0.02(-0.45%)
Jan 17, 2008
4.255
4.284
4.135
4.153
232,173
-0.02(-0.44%)
Jan 16, 2008
4.246
4.348
4.172
4.172
280,752
-0.17(-3.85%)
Jan 15, 2008
4.431
4.487
4.265
4.339
256,994
-0.19(-4.29%)
Jan 14, 2008
4.329
4.635
4.329
4.533
201,971
+0.18(+4.04%)
Jan 11, 2008
4.357
4.478
4.283
4.357
286,003
-0.03(-0.63%)
Jan 10, 2008
4.135
4.515
4.079
4.385
812,634
+0.15(+3.50%)
Jan 09, 2008
4.626
4.626
4.088
4.237
641,914
-0.36(-7.86%)
Jan 08, 2008
4.784
4.784
4.552
4.598
144,842
-0.07(-1.59%)
Jan 07, 2008
4.737
4.737
4.552
4.672
168,683
+0.01(+0.20%)
Jan 04, 2008
4.812
4.812
4.645
4.663
229,238
-0.16(-3.27%)
Jan 03, 2008
4.821
4.923
4.756
4.821
159,895
+0.01(+0.19%)
Jan 02, 2008
4.951
4.951
4.765
4.812
153,509
-0.08(-1.70%)
Jan 01, 2008
4.867
4.895
4.784
4.895
335,971
+0.00(+0.00%)
Dec 31, 2007
4.867
4.895
4.784
4.895
335,971
-0.04(-0.75%)
Dec 28, 2007
5.034
5.127
4.895
4.932
146,094
-0.02(-0.37%)
Dec 27, 2007
4.978
5.155
4.923
4.951
292,061
-0.13(-2.55%)
Dec 26, 2007
4.867
5.099
4.867
5.080
253,488
+0.09(+1.86%)
Dec 24, 2007
4.839
5.053
4.839
4.988
92,633
+0.11(+2.28%)
Dec 21, 2007
4.867
4.988
4.774
4.876
346,209
+0.03(+0.57%)
Dec 20, 2007
4.932
5.062
4.802
4.849
229,826
-0.06(-1.32%)
Dec 19, 2007
4.784
4.960
4.775
4.914
268,854
+0.12(+2.51%)
Dec 18, 2007
4.728
4.960
4.700
4.793
404,304
+0.02(+0.39%)
Dec 17, 2007
5.164
5.164
4.728
4.774
364,365
-0.43(-8.20%)
Dec 14, 2007
5.442
5.442
5.117
5.201
376,863
-0.26(-4.75%)
Dec 13, 2007
5.525
5.590
5.460
5.460
191,302
-0.10(-1.83%)
Dec 12, 2007
5.674
5.674
5.535
5.562
211,342
+0.05(+0.84%)
Dec 11, 2007
5.627
5.711
5.479
5.516
284,595
-0.11(-1.98%)
Dec 10, 2007
5.702
5.748
5.627
5.627
160,713
-0.07(-1.30%)
Dec 07, 2007
5.785
5.868
5.664
5.702
168,811
-0.06(-1.13%)
Dec 06, 2007
5.831
5.868
5.729
5.766
184,002
-0.04(-0.64%)
Dec 05, 2007
5.702
5.822
5.590
5.803
234,631
+0.19(+3.47%)
Dec 04, 2007
5.683
5.702
5.581
5.609
120,789
-0.07(-1.30%)
Dec 03, 2007
5.841
5.896
5.627
5.683
273,570
-0.21(-3.62%)
Nov 30, 2007
6.017
6.100
5.859
5.896
213,006
+0.01(+0.16%)
Nov 29, 2007
5.794
6.109
5.794
5.887
215,725
+0.05(+0.79%)
Nov 28, 2007
5.822
5.952
5.776
5.841
191,802
+0.11(+1.94%)
Nov 27, 2007
5.813
5.841
5.618
5.729
223,021
-0.07(-1.28%)
Nov 26, 2007
5.952
6.072
5.803
5.803
153,026
-0.13(-2.19%)
Nov 23, 2007
5.868
5.989
5.868
5.933
52,702
+0.06(+1.11%)
Nov 21, 2007
5.989
6.063
5.868
5.868
242,494
-0.19(-3.06%)
Nov 20, 2007
6.147
6.258
5.952
6.054
209,414
-0.12(-1.95%)
Nov 19, 2007
5.998
6.258
5.841
6.174
566,805
+0.11(+1.83%)
Nov 16, 2007
6.211
6.239
5.998
6.063
128,941
-0.04(-0.61%)
Nov 15, 2007
6.434
6.434
6.045
6.100
317,668
-0.21(-3.38%)
Nov 14, 2007
6.230
6.452
6.165
6.313
233,313
+0.24(+4.03%)
Nov 13, 2007
5.952
6.184
5.952
6.069
189,148
+0.21(+3.58%)
Nov 12, 2007
5.998
6.109
5.822
5.859
281,821
-0.10(-1.71%)
Nov 09, 2007
6.007
6.137
5.933
5.961
266,190
-0.17(-2.72%)
Nov 08, 2007
6.443
6.564
5.887
6.128
702,648
-0.34(-5.30%)
Nov 07, 2007
6.545
6.629
6.471
6.471
317,319
-0.17(-2.51%)
Nov 06, 2007
6.916
6.925
6.554
6.638
331,040
-0.19(-2.72%)
Nov 05, 2007
6.860
6.897
6.777
6.823
182,823
-0.09(-1.34%)
Nov 02, 2007
7.027
7.074
6.851
6.916
197,554
-0.14(-1.97%)
Nov 01, 2007
7.111
7.194
6.823
7.055
448,786
-0.10(-1.42%)
Oct 31, 2007
7.185
7.287
7.037
7.157
428,501
+0.00(+0.00%)
Oct 30, 2007
7.250
7.259
7.157
7.157
218,206
-0.09(-1.28%)
Oct 29, 2007
7.324
7.333
7.166
7.250
331,720
+0.06(+0.77%)
Oct 26, 2007
7.333
7.417
7.148
7.194
201,094
-0.03(-0.39%)
Oct 25, 2007
7.435
7.454
7.185
7.222
187,711
-0.12(-1.64%)
Oct 24, 2007
7.741
7.852
7.259
7.342
673,367
-0.70(-8.76%)
Oct 23, 2007
7.574
8.093
7.574
8.047
516,934
+0.65(+8.77%)
Oct 22, 2007
7.259
7.519
7.250
7.398
239,246
+0.06(+0.76%)
Oct 19, 2007
7.880
7.880
7.333
7.342
311,175
-0.37(-4.81%)
Oct 18, 2007
7.658
7.927
7.658
7.713
256,163
-0.11(-1.42%)
Oct 17, 2007
7.825
8.056
7.732
7.825
209,062
+0.08(+1.08%)
Oct 16, 2007
7.991
8.103
7.704
7.741
337,904
-0.44(-5.33%)
Oct 15, 2007
7.936
8.242
7.889
8.177
322,465
+0.21(+2.62%)
Oct 12, 2007
7.982
8.130
7.908
7.968
186,533
+0.07(+0.88%)
Oct 11, 2007
8.594
8.603
7.889
7.899
493,496
-0.64(-7.49%)
Oct 10, 2007
8.260
8.575
8.186
8.538
389,576
+0.32(+3.95%)
Oct 09, 2007
8.251
8.344
8.075
8.214
278,792
+0.09(+1.14%)
Oct 08, 2007
8.001
8.687
8.001
8.121
963,737
+0.03(+0.34%)
Oct 05, 2007
8.112
8.325
7.973
8.093
326,347
+0.00(+0.00%)
Oct 04, 2007
7.880
8.186
7.880
8.093
242,239
+0.13(+1.63%)
Oct 03, 2007
8.066
8.270
7.862
7.964
281,343
-0.12(-1.49%)
Oct 02, 2007
7.899
8.399
7.834
8.084
614,032
+0.19(+2.35%)
Oct 01, 2007
7.825
7.964
7.723
7.899
180,116
+0.02(+0.24%)
Sep 28, 2007
7.954
8.112
7.880
7.880
142,612
-0.14(-1.73%)
Sep 27, 2007
7.825
8.130
7.787
8.019
386,986
+0.22(+2.85%)
Sep 26, 2007
7.713
7.815
7.463
7.797
349,921
+0.16(+2.06%)
Sep 25, 2007
7.389
8.010
7.324
7.639
595,567
+0.17(+2.23%)
Sep 24, 2007
7.166
7.787
7.166
7.472
598,912
+0.26(+3.60%)
Sep 21, 2007
7.194
7.370
7.176
7.213
149,099
+0.00(+0.00%)
Sep 20, 2007
7.222
7.509
7.213
7.213
296,909
-0.09(-1.27%)
Sep 19, 2007
6.999
7.324
6.999
7.305
413,653
+0.32(+4.65%)
Sep 18, 2007
6.833
7.092
6.777
6.981
199,620
+0.11(+1.62%)
Sep 17, 2007
6.721
6.907
6.721
6.870
106,530
+0.13(+1.93%)
Sep 14, 2007
6.721
6.833
6.721
6.740
106,596
-0.03(-0.41%)
Sep 13, 2007
6.703
6.907
6.647
6.768
195,332
+0.05(+0.69%)
Sep 12, 2007
6.758
6.814
6.629
6.721
149,946
-0.05(-0.68%)
Sep 11, 2007
6.768
6.860
6.712
6.768
116,703
-0.03(-0.41%)
Sep 10, 2007
6.925
6.981
6.721
6.795
166,849
-0.16(-2.27%)
Sep 07, 2007
7.064
7.064
6.897
6.953
99,059
-0.11(-1.57%)
Sep 06, 2007
7.203
7.242
7.064
7.064
65,230
-0.13(-1.80%)
Sep 05, 2007
7.185
7.352
7.064
7.194
68,298
+0.01(+0.13%)
Sep 04, 2007
7.231
7.407
6.962
7.185
168,704
+0.04(+0.52%)
Aug 31, 2007
7.129
7.185
7.037
7.148
138,617
+0.13(+1.85%)
Aug 30, 2007
7.092
7.185
6.990
7.018
112,557
-0.07(-1.05%)
Aug 29, 2007
7.037
7.166
6.935
7.092
115,474
+0.13(+1.86%)
Aug 28, 2007
7.287
7.287
6.907
6.962
201,289
-0.31(-4.21%)
Aug 27, 2007
6.833
7.278
6.833
7.268
241,856
+0.34(+4.95%)
Aug 24, 2007
7.027
7.027
6.842
6.925
112,702
-0.04(-0.53%)
Aug 23, 2007
7.231
7.231
6.879
6.962
133,354
-0.14(-1.96%)
Aug 22, 2007
7.083
7.176
6.999
7.101
81,418
+0.12(+1.73%)
Aug 21, 2007
6.990
7.129
6.795
6.981
148,921
+0.05(+0.67%)
Aug 20, 2007
6.768
7.037
6.508
6.935
469,083
+0.32(+4.76%)
Aug 17, 2007
6.582
6.764
6.536
6.619
327,055
+0.36(+5.78%)
Aug 16, 2007
6.629
6.684
6.258
6.258
664,112
-0.43(-6.38%)
Aug 15, 2007
6.842
7.213
6.684
6.684
285,329
-0.24(-3.48%)
Aug 14, 2007
7.222
7.278
6.870
6.925
216,985
-0.34(-4.72%)
Aug 13, 2007
7.463
7.509
7.018
7.268
543,183
-0.11(-1.51%)
Aug 10, 2007
7.435
7.556
7.194
7.380
581,430
-0.06(-0.87%)
Aug 09, 2007
7.398
7.927
7.398
7.444
1,013,578
-0.19(-2.55%)
Aug 08, 2007
7.018
7.871
7.009
7.639
814,412
+0.62(+8.85%)
Aug 07, 2007
6.462
7.157
6.406
7.018
410,369
+0.61(+9.55%)
Aug 06, 2007
6.508
6.610
6.230
6.406
421,967
-0.16(-2.40%)
Aug 03, 2007
6.554
6.879
6.536
6.564
251,868
-0.32(-4.58%)
Aug 02, 2007
6.907
6.944
6.795
6.879
155,326
-0.03(-0.40%)
Aug 01, 2007
6.758
6.944
6.721
6.907
276,045
+0.08(+1.22%)
Jul 31, 2007
7.092
7.148
6.823
6.823
221,812
-0.04(-0.54%)
Jul 30, 2007
6.777
6.953
6.638
6.860
396,671
+0.12(+1.79%)
Jul 27, 2007
6.990
7.064
6.740
6.740
722,588
-0.33(-4.72%)
Jul 26, 2007
7.138
7.166
6.768
7.074
1,007,517
-0.12(-1.68%)
Jul 25, 2007
7.454
7.593
7.157
7.194
588,706
-0.21(-2.88%)
Jul 24, 2007
7.602
7.621
7.324
7.407
852,689
-0.27(-3.50%)
Jul 23, 2007
8.056
8.056
7.444
7.676
1,384,636
-0.90(-10.49%)
Jul 20, 2007
8.705
8.705
8.399
8.575
693,810
-0.11(-1.28%)
Jul 19, 2007
8.798
9.030
8.640
8.687
428,366
+0.02(+0.21%)
Jul 18, 2007
8.807
8.993
8.557
8.668
611,729
-0.10(-1.16%)
Jul 17, 2007
8.844
8.946
8.678
8.770
850,870
-0.16(-1.76%)
Jul 16, 2007
9.503
9.503
8.872
8.928
1,279,547
-0.78(-8.02%)
Jul 13, 2007
9.623
9.966
9.345
9.707
1,176,342
+0.20(+2.15%)
Jul 12, 2007
9.975
11.06
9.465
9.503
7,325,727
+0.09(+0.99%)
Jul 11, 2007
8.260
9.567
8.220
9.410
1,496,349
+1.07(+12.78%)
Jul 10, 2007
8.158
8.418
8.158
8.344
161,534
+0.10(+1.24%)
Jul 09, 2007
8.140
8.409
8.140
8.242
221,717
+0.05(+0.57%)
Jul 06, 2007
8.186
8.251
8.121
8.195
80,171
-0.05(-0.56%)
Jul 05, 2007
8.121
8.316
8.121
8.242
172,367
+0.06(+0.79%)
Jul 03, 2007
8.232
8.344
8.130
8.177
78,569
+0.03(+0.34%)
Jul 02, 2007
8.205
8.270
8.112
8.149
92,532
-0.03(-0.34%)
Jun 29, 2007
8.140
8.297
8.103
8.177
185,173
+0.03(+0.34%)
Jun 28, 2007
8.214
8.325
8.093
8.149
303,060
-0.06(-0.79%)
Jun 27, 2007
8.242
8.436
8.084
8.214
182,828
-0.13(-1.56%)
Jun 26, 2007
8.028
8.371
7.806
8.344
350,431
+0.38(+4.77%)
Jun 25, 2007
8.103
8.205
7.964
7.964
97,805
-0.15(-1.83%)
Jun 22, 2007
8.205
8.205
8.066
8.112
60,053
-0.11(-1.35%)
Jun 21, 2007
8.186
8.270
8.093
8.223
98,978
+0.07(+0.91%)
Jun 20, 2007
8.168
8.418
8.084
8.149
328,991
-0.02(-0.23%)
Jun 19, 2007
8.205
8.622
8.112
8.168
766,171
-0.13(-1.56%)
Jun 18, 2007
7.741
8.390
7.732
8.297
807,268
+0.51(+6.55%)
Jun 15, 2007
7.834
7.862
7.769
7.787
87,371
-0.02(-0.30%)
Jun 14, 2007
7.787
7.862
7.787
7.811
82,085
+0.03(+0.42%)
Jun 13, 2007
7.741
7.862
7.713
7.778
211,956
-0.02(-0.24%)
Jun 12, 2007
7.797
7.862
7.732
7.797
90,068
+0.00(+0.00%)
Jun 11, 2007
7.741
7.852
7.695
7.797
187,637
-0.01(-0.12%)
Jun 08, 2007
7.685
7.852
7.658
7.806
200,741
+0.08(+1.08%)
Jun 07, 2007
7.982
8.001
7.676
7.723
178,154
-0.26(-3.25%)
Jun 06, 2007
7.889
8.019
7.787
7.982
341,347
+0.03(+0.35%)
Jun 05, 2007
7.917
7.964
7.862
7.954
181,032
-0.01(-0.12%)
Jun 04, 2007
7.973
8.010
7.760
7.964
146,708
-0.05(-0.58%)
Jun 01, 2007
7.889
8.047
7.880
8.010
294,725
+0.08(+1.05%)
May 31, 2007
7.787
7.927
7.750
7.927
151,397
+0.18(+2.27%)
May 30, 2007
7.741
7.797
7.732
7.750
78,294
-0.06(-0.71%)
May 29, 2007
7.741
7.852
7.713
7.806
105,836
+0.06(+0.84%)
May 25, 2007
7.695
7.778
7.630
7.741
120,090
+0.06(+0.72%)
May 24, 2007
7.834
7.852
7.648
7.685
139,847
-0.15(-1.89%)
May 23, 2007
7.973
8.038
7.806
7.834
156,114
-0.16(-2.03%)
May 22, 2007
7.973
8.066
7.797
7.996
242,517
+0.17(+2.19%)
May 21, 2007
7.778
8.019
7.611
7.825
434,401
+0.07(+0.96%)
May 18, 2007
7.685
7.778
7.649
7.750
141,544
+0.05(+0.60%)
May 17, 2007
7.750
7.750
7.583
7.704
155,057
+0.01(+0.12%)
May 16, 2007
7.611
7.732
7.537
7.695
261,201
+0.15(+1.97%)
May 15, 2007
7.611
7.648
7.500
7.546
381,204
-0.06(-0.85%)
May 14, 2007
7.611
7.908
7.574
7.611
563,766
+0.05(+0.61%)
May 11, 2007
7.472
7.574
7.444
7.565
117,595
+0.09(+1.24%)
May 10, 2007
7.630
7.648
7.435
7.472
166,184
-0.14(-1.83%)
May 09, 2007
7.528
7.658
7.528
7.611
98,214
-0.03(-0.36%)
May 08, 2007
7.574
7.639
7.491
7.639
149,590
+0.04(+0.49%)
May 07, 2007
7.834
7.843
7.593
7.602
307,888
-0.16(-2.03%)
May 04, 2007
7.630
7.880
7.630
7.760
173,255
+0.13(+1.70%)
May 03, 2007
7.658
7.787
7.621
7.630
139,560
-0.07(-0.96%)
May 02, 2007
7.565
7.880
7.565
7.704
257,702
+0.13(+1.71%)
May 01, 2007
7.667
7.713
7.556
7.574
305,506
-0.14(-1.80%)
Apr 30, 2007
7.787
7.787
7.676
7.713
284,796
-0.02(-0.24%)
Apr 27, 2007
7.685
7.908
7.648
7.732
332,700
+0.00(+0.00%)
Apr 26, 2007
7.695
7.778
7.621
7.732
247,636
+0.04(+0.48%)
Apr 25, 2007
7.806
7.908
7.648
7.695
450,884
-0.12(-1.54%)
Apr 24, 2007
7.991
8.019
7.787
7.815
317,042
-0.29(-3.55%)
Apr 23, 2007
7.889
8.226
7.621
8.103
1,312,546
-0.43(-5.00%)
Apr 20, 2007
8.603
8.742
8.483
8.529
306,560
+0.00(+0.00%)
Apr 19, 2007
8.715
8.789
8.511
8.529
266,627
-0.28(-3.16%)
Apr 18, 2007
8.622
8.872
8.575
8.807
661,647
+0.13(+1.50%)
Apr 17, 2007
8.511
8.715
8.464
8.677
488,794
+0.17(+1.96%)
Apr 16, 2007
8.436
8.668
8.418
8.511
465,278
+0.14(+1.66%)
Apr 13, 2007
8.270
8.483
8.251
8.371
203,016
+0.04(+0.44%)
Apr 12, 2007
8.168
8.371
8.168
8.334
236,727
+0.11(+1.35%)
Apr 11, 2007
8.288
8.436
8.204
8.223
300,932
-0.01(-0.11%)
Apr 10, 2007
8.297
8.372
8.149
8.232
272,994
-0.04(-0.45%)
Apr 09, 2007
8.270
8.316
8.103
8.270
468,456
+0.10(+1.25%)
Apr 05, 2007
8.260
8.501
8.066
8.168
342,897
-0.12(-1.45%)
Apr 04, 2007
8.019
8.483
7.945
8.288
546,338
+0.29(+3.59%)
Apr 03, 2007
7.982
8.223
7.964
8.001
345,343
-0.06(-0.80%)
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.