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
Wells Fargo
(NY:
WFC
)
56.74
-0.53 (-0.92%)
Streaming Delayed Price
Updated: 10:20 AM EDT, Jun 14, 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 (%)
Oct 29, 2004
10.20
10.24
10.14
10.20
9,948,895
-0.02(-0.18%)
Oct 28, 2004
10.10
10.24
10.05
10.22
12,480,761
+0.12(+1.15%)
Oct 27, 2004
9.992
10.14
9.942
10.10
10,648,532
+0.08(+0.77%)
Oct 26, 2004
9.903
10.03
9.903
10.03
10,235,775
+0.15(+1.47%)
Oct 25, 2004
9.864
9.884
9.830
9.881
10,473,476
-0.01(-0.05%)
Oct 22, 2004
10.01
10.05
9.886
9.886
10,654,386
-0.11(-1.09%)
Oct 21, 2004
10.01
10.06
9.869
9.995
13,823,536
-0.05(-0.51%)
Oct 20, 2004
10.08
10.08
9.951
10.05
13,495,088
-0.09(-0.89%)
Oct 19, 2004
10.19
10.20
10.04
10.14
14,844,011
-0.14(-1.33%)
Oct 18, 2004
10.25
10.33
10.22
10.27
10,288,175
+0.02(+0.17%)
Oct 15, 2004
10.20
10.27
10.19
10.26
11,946,519
+0.10(+0.96%)
Oct 14, 2004
10.28
10.30
10.09
10.16
16,664,531
-0.13(-1.26%)
Oct 13, 2004
10.36
10.36
10.24
10.29
9,278,824
-0.04(-0.36%)
Oct 12, 2004
10.29
10.33
10.27
10.33
7,719,424
+0.00(+0.02%)
Oct 11, 2004
10.33
10.36
10.30
10.32
4,464,795
-0.01(-0.05%)
Oct 08, 2004
10.30
10.36
10.28
10.33
7,741,672
+0.04(+0.40%)
Oct 07, 2004
10.32
10.36
10.27
10.29
6,132,800
-0.07(-0.68%)
Oct 06, 2004
10.29
10.36
10.29
10.36
7,663,512
+0.05(+0.51%)
Oct 05, 2004
10.29
10.36
10.27
10.31
8,351,732
-0.01(-0.13%)
Oct 04, 2004
10.32
10.37
10.29
10.32
12,343,761
+0.04(+0.38%)
Oct 01, 2004
10.19
10.29
10.17
10.28
12,313,609
+0.10(+0.94%)
Sep 30, 2004
10.17
10.21
10.09
10.19
12,683,041
+0.05(+0.52%)
Sep 29, 2004
10.09
10.14
10.04
10.13
10,478,745
-0.00(-0.03%)
Sep 28, 2004
10.09
10.16
10.01
10.14
9,651,769
+0.05(+0.54%)
Sep 27, 2004
10.02
10.13
10.01
10.08
12,366,301
+0.06(+0.65%)
Sep 24, 2004
9.910
10.06
9.910
10.02
8,700,672
+0.09(+0.88%)
Sep 23, 2004
10.04
10.06
9.915
9.929
10,618,965
-0.10(-0.97%)
Sep 22, 2004
10.00
10.06
9.963
10.03
13,281,977
-0.06(-0.63%)
Sep 21, 2004
10.10
10.13
10.01
10.09
8,068,657
+0.01(+0.05%)
Sep 20, 2004
10.13
10.15
10.04
10.08
6,498,133
-0.05(-0.51%)
Sep 17, 2004
10.15
10.17
10.11
10.14
9,251,307
+0.02(+0.18%)
Sep 16, 2004
10.10
10.14
10.07
10.12
5,641,005
+0.02(+0.22%)
Sep 15, 2004
10.06
10.17
10.06
10.09
7,881,014
+0.04(+0.39%)
Sep 14, 2004
10.13
10.16
10.06
10.06
7,532,952
-0.05(-0.54%)
Sep 13, 2004
10.12
10.15
10.09
10.11
8,658,811
+0.01(+0.10%)
Sep 10, 2004
10.09
10.11
10.01
10.10
7,623,700
+0.02(+0.24%)
Sep 09, 2004
10.10
10.11
10.04
10.08
7,650,631
-0.00(-0.02%)
Sep 08, 2004
10.18
10.20
10.06
10.08
11,090,854
-0.12(-1.20%)
Sep 07, 2004
10.20
10.22
10.16
10.20
10,159,957
+0.08(+0.76%)
Sep 03, 2004
10.16
10.22
10.11
10.12
7,959,174
-0.03(-0.25%)
Sep 02, 2004
10.07
10.16
10.05
10.15
8,608,754
+0.10(+1.00%)
Sep 01, 2004
10.04
10.08
9.968
10.05
8,945,692
+0.01(+0.14%)
Aug 31, 2004
9.973
10.03
9.948
10.03
8,244,005
+0.06(+0.62%)
Aug 30, 2004
9.989
10.03
9.971
9.973
5,544,988
-0.05(-0.46%)
Aug 27, 2004
10.04
10.05
9.983
10.02
5,592,118
+0.00(+0.00%)
Aug 26, 2004
9.977
10.08
9.963
10.02
8,701,843
+0.02(+0.19%)
Aug 25, 2004
9.936
10.03
9.927
10.00
8,859,335
+0.06(+0.65%)
Aug 24, 2004
9.930
9.965
9.910
9.936
6,481,740
+0.05(+0.48%)
Aug 23, 2004
9.907
9.978
9.876
9.888
7,871,646
-0.03(-0.28%)
Aug 20, 2004
9.907
9.939
9.866
9.915
9,353,764
+0.02(+0.17%)
Aug 19, 2004
9.896
9.922
9.825
9.898
8,180,775
-0.00(-0.02%)
Aug 18, 2004
9.883
9.920
9.855
9.900
11,504,489
+0.01(+0.14%)
Aug 17, 2004
9.883
9.907
9.850
9.886
7,272,418
+0.02(+0.17%)
Aug 16, 2004
9.828
9.905
9.797
9.869
8,407,059
+0.04(+0.42%)
Aug 13, 2004
9.772
9.848
9.744
9.828
6,923,185
+0.06(+0.66%)
Aug 12, 2004
9.767
9.848
9.760
9.763
7,775,629
-0.07(-0.71%)
Aug 11, 2004
9.736
9.848
9.698
9.833
11,577,087
+0.10(+1.00%)
Aug 10, 2004
9.679
9.758
9.652
9.736
8,786,737
+0.10(+1.08%)
Aug 09, 2004
9.620
9.693
9.620
9.632
5,485,270
+0.01(+0.05%)
Aug 06, 2004
9.608
9.717
9.585
9.626
10,040,814
+0.01(+0.12%)
Aug 05, 2004
9.761
9.778
9.606
9.614
7,286,469
-0.17(-1.71%)
Aug 04, 2004
9.736
9.790
9.683
9.782
6,701,877
-0.04(-0.37%)
Aug 03, 2004
9.855
9.910
9.809
9.818
7,828,029
-0.06(-0.66%)
Aug 02, 2004
9.796
9.893
9.755
9.883
6,465,347
+0.08(+0.78%)
Jul 30, 2004
9.842
9.864
9.758
9.806
6,322,785
-0.05(-0.55%)
Jul 29, 2004
9.864
9.893
9.818
9.860
6,981,732
+0.05(+0.52%)
Jul 28, 2004
9.767
9.847
9.702
9.809
16,227,184
+0.00(+0.00%)
Jul 27, 2004
9.724
9.838
9.698
9.809
8,441,602
+0.10(+1.07%)
Jul 26, 2004
9.662
9.729
9.655
9.705
6,996,368
+0.03(+0.32%)
Jul 23, 2004
9.732
9.739
9.654
9.674
7,108,193
-0.08(-0.79%)
Jul 22, 2004
9.727
9.787
9.693
9.751
9,131,578
-0.03(-0.28%)
Jul 21, 2004
9.932
9.992
9.778
9.778
9,597,613
-0.14(-1.40%)
Jul 20, 2004
9.932
9.963
9.768
9.917
14,223,705
-0.07(-0.67%)
Jul 19, 2004
9.924
10.03
9.891
9.983
12,355,763
+0.09(+0.93%)
Jul 16, 2004
9.903
9.924
9.801
9.891
10,809,829
+0.09(+0.89%)
Jul 15, 2004
9.864
9.895
9.804
9.804
10,612,818
-0.02(-0.17%)
Jul 14, 2004
9.843
9.907
9.780
9.821
8,184,287
-0.05(-0.47%)
Jul 13, 2004
9.773
9.919
9.773
9.867
13,700,002
+0.03(+0.35%)
Jul 12, 2004
9.696
9.860
9.696
9.833
11,853,137
+0.09(+0.96%)
Jul 09, 2004
9.741
9.765
9.664
9.739
6,217,108
+0.01(+0.14%)
Jul 08, 2004
9.727
9.821
9.696
9.726
8,088,856
-0.05(-0.51%)
Jul 07, 2004
9.722
9.835
9.719
9.775
7,858,766
+0.05(+0.54%)
Jul 06, 2004
9.732
9.761
9.710
9.722
9,673,724
-0.05(-0.54%)
Jul 02, 2004
9.685
9.864
9.679
9.775
10,687,758
+0.11(+1.13%)
Jul 01, 2004
9.765
9.806
9.652
9.666
13,810,363
-0.11(-1.12%)
Jun 30, 2004
9.830
9.842
9.705
9.775
15,071,759
-0.02(-0.21%)
Jun 29, 2004
9.736
9.826
9.703
9.796
13,815,340
-0.07(-0.69%)
Jun 28, 2004
9.869
9.949
9.816
9.864
11,802,493
+0.04(+0.38%)
Jun 25, 2004
9.975
10.01
9.826
9.826
14,512,928
-0.20(-1.98%)
Jun 24, 2004
10.03
10.08
10.02
10.02
8,692,183
-0.06(-0.61%)
Jun 23, 2004
10.03
10.10
10.00
10.09
9,801,356
+0.05(+0.49%)
Jun 22, 2004
9.995
10.05
9.978
10.04
10,150,882
+0.04(+0.41%)
Jun 21, 2004
9.997
10.06
9.956
9.995
9,919,329
-0.01(-0.14%)
Jun 18, 2004
10.00
10.08
9.968
10.01
9,739,296
+0.03(+0.32%)
Jun 17, 2004
9.912
10.03
9.891
9.977
6,664,992
+0.04(+0.36%)
Jun 16, 2004
9.951
9.990
9.924
9.941
5,669,693
-0.01(-0.09%)
Jun 15, 2004
10.01
10.04
9.927
9.949
11,084,707
+0.04(+0.36%)
Jun 14, 2004
9.992
9.992
9.886
9.913
8,143,597
-0.10(-0.97%)
Jun 10, 2004
9.983
10.02
9.949
10.01
5,938,131
+0.10(+1.05%)
Jun 09, 2004
10.04
10.05
9.907
9.907
12,920,449
-0.14(-1.36%)
Jun 08, 2004
10.06
10.10
10.01
10.04
8,876,021
-0.04(-0.36%)
Jun 07, 2004
10.04
10.10
10.03
10.08
8,707,991
+0.07(+0.72%)
Jun 04, 2004
10.04
10.07
9.980
10.01
7,353,213
+0.05(+0.51%)
Jun 03, 2004
9.995
9.997
9.920
9.956
8,650,615
-0.04(-0.39%)
Jun 02, 2004
10.04
10.06
9.924
9.995
12,649,669
-0.02(-0.19%)
Jun 01, 2004
10.05
10.05
9.963
10.01
10,445,374
-0.03(-0.29%)
May 28, 2004
10.08
10.10
9.985
10.04
11,603,434
-0.04(-0.42%)
May 27, 2004
10.17
10.20
10.02
10.09
18,554,136
-0.01(-0.12%)
May 26, 2004
10.03
10.12
9.980
10.10
12,926,889
+0.06(+0.63%)
May 25, 2004
9.963
10.04
9.922
10.03
11,247,760
+0.07(+0.72%)
May 24, 2004
9.975
10.01
9.917
9.963
10,736,938
+0.05(+0.48%)
May 21, 2004
9.941
10.00
9.855
9.915
14,154,620
+0.01(+0.09%)
May 20, 2004
9.855
9.930
9.842
9.907
13,017,051
+0.05(+0.52%)
May 19, 2004
9.900
10.04
9.837
9.855
23,500,188
-0.03(-0.26%)
May 18, 2004
9.753
9.886
9.732
9.881
18,511,396
+0.16(+1.65%)
May 17, 2004
9.618
9.777
9.609
9.720
14,965,203
-0.01(-0.14%)
May 14, 2004
9.582
9.780
9.582
9.734
21,949,862
+0.15(+1.59%)
May 13, 2004
9.505
9.649
9.498
9.582
17,521,366
+0.03(+0.36%)
May 12, 2004
9.403
9.580
9.324
9.548
16,082,280
+0.14(+1.45%)
May 11, 2004
9.358
9.428
9.326
9.411
13,287,539
+0.05(+0.57%)
May 10, 2004
9.351
9.411
9.278
9.358
17,163,936
-0.05(-0.54%)
May 07, 2004
9.565
9.573
9.343
9.410
18,272,524
-0.18(-1.89%)
May 06, 2004
9.611
9.657
9.558
9.591
10,260,950
-0.08(-0.83%)
May 05, 2004
9.667
9.715
9.618
9.671
14,288,400
-0.07(-0.75%)
May 04, 2004
9.696
9.819
9.661
9.744
18,326,974
+0.01(+0.14%)
May 03, 2004
9.654
9.734
9.618
9.731
12,140,895
+0.09(+0.90%)
Apr 30, 2004
9.667
9.726
9.632
9.644
11,398,519
+0.01(+0.07%)
Apr 29, 2004
9.642
9.778
9.589
9.637
12,185,098
+0.02(+0.21%)
Apr 28, 2004
9.710
9.710
9.613
9.616
15,469,586
-0.13(-1.38%)
Apr 27, 2004
9.693
9.819
9.673
9.751
15,828,186
+0.12(+1.24%)
Apr 26, 2004
9.671
9.726
9.601
9.632
10,621,307
-0.00(-0.02%)
Apr 23, 2004
9.693
9.695
9.565
9.633
12,203,540
-0.06(-0.62%)
Apr 22, 2004
9.601
9.732
9.582
9.693
14,005,618
+0.09(+0.96%)
Apr 21, 2004
9.451
9.606
9.442
9.601
15,027,556
+0.15(+1.54%)
Apr 20, 2004
9.551
9.671
9.456
9.456
16,963,120
-0.09(-0.98%)
Apr 19, 2004
9.527
9.567
9.503
9.550
10,289,346
-0.03(-0.29%)
Apr 16, 2004
9.394
9.616
9.386
9.577
19,643,402
+0.19(+2.06%)
Apr 15, 2004
9.445
9.471
9.324
9.384
16,931,212
-0.05(-0.54%)
Apr 14, 2004
9.440
9.565
9.351
9.435
23,147,150
-0.07(-0.74%)
Apr 13, 2004
9.719
9.720
9.464
9.505
20,203,698
-0.24(-2.42%)
Apr 12, 2004
9.765
9.835
9.705
9.741
9,013,606
+0.03(+0.26%)
Apr 08, 2004
9.727
9.731
9.681
9.715
8,546,108
+0.02(+0.23%)
Apr 07, 2004
9.744
9.773
9.690
9.693
12,523,207
-0.07(-0.75%)
Apr 06, 2004
9.667
9.767
9.652
9.767
9,739,589
+0.09(+0.97%)
Apr 05, 2004
9.659
9.681
9.620
9.673
13,584,079
+0.00(+0.04%)
Apr 02, 2004
9.807
9.809
9.625
9.669
15,131,477
-0.11(-1.12%)
Apr 01, 2004
9.688
9.814
9.686
9.778
10,287,589
+0.10(+1.02%)
Mar 31, 2004
9.693
9.714
9.635
9.679
16,576,125
-0.03(-0.28%)
Mar 30, 2004
9.767
9.768
9.683
9.707
14,737,455
-0.06(-0.59%)
Mar 29, 2004
9.770
9.797
9.727
9.765
10,016,224
+0.04(+0.39%)
Mar 26, 2004
9.758
9.778
9.715
9.727
9,358,448
-0.03(-0.33%)
Mar 25, 2004
9.693
9.784
9.657
9.760
10,136,538
+0.10(+1.01%)
Mar 24, 2004
9.693
9.700
9.618
9.662
12,181,585
-0.01(-0.09%)
Mar 23, 2004
9.736
9.772
9.669
9.671
9,850,829
-0.03(-0.32%)
Mar 22, 2004
9.833
9.833
9.652
9.702
14,130,908
-0.13(-1.34%)
Mar 19, 2004
9.960
9.992
9.831
9.833
11,326,506
-0.13(-1.27%)
Mar 18, 2004
9.963
10.04
9.910
9.960
10,249,826
-0.01(-0.10%)
Mar 17, 2004
9.949
10.03
9.941
9.970
8,442,480
+0.05(+0.52%)
Mar 16, 2004
9.907
9.949
9.843
9.919
9,755,982
+0.05(+0.50%)
Mar 15, 2004
9.876
9.966
9.857
9.869
11,614,265
-0.02(-0.24%)
Mar 12, 2004
9.886
9.958
9.847
9.893
11,778,782
+0.04(+0.36%)
Mar 11, 2004
9.941
10.07
9.855
9.857
15,774,323
-0.12(-1.25%)
Mar 10, 2004
9.982
10.06
9.965
9.982
12,709,387
+0.00(+0.00%)
Mar 09, 2004
9.966
9.990
9.932
9.982
8,744,583
-0.03(-0.27%)
Mar 08, 2004
9.966
10.06
9.965
10.01
10,099,361
+0.04(+0.36%)
Mar 05, 2004
9.927
10.07
9.893
9.973
11,006,254
+0.05(+0.46%)
Mar 04, 2004
9.872
9.958
9.869
9.927
9,436,608
+0.06(+0.64%)
Mar 03, 2004
9.790
9.867
9.780
9.864
7,748,405
+0.07(+0.75%)
Mar 02, 2004
9.855
9.893
9.790
9.790
9,806,333
-0.05(-0.54%)
Mar 01, 2004
9.864
9.878
9.821
9.843
8,868,117
+0.05(+0.49%)
Feb 27, 2004
9.633
9.859
9.633
9.796
11,459,115
+0.02(+0.17%)
Feb 26, 2004
9.770
9.811
9.751
9.778
12,731,927
+0.00(+0.03%)
Feb 25, 2004
9.674
9.792
9.673
9.775
11,566,842
+0.09(+0.90%)
Feb 24, 2004
9.691
9.720
9.644
9.688
14,260,883
-0.02(-0.25%)
Feb 23, 2004
9.778
9.792
9.707
9.712
12,003,602
-0.01(-0.05%)
Feb 20, 2004
9.835
9.848
9.715
9.717
13,829,977
-0.12(-1.18%)
Feb 19, 2004
9.753
9.903
9.705
9.833
14,056,846
+0.11(+1.09%)
Feb 18, 2004
9.804
9.838
9.724
9.727
12,382,987
-0.08(-0.78%)
Feb 17, 2004
9.840
9.881
9.790
9.804
8,625,147
+0.01(+0.05%)
Feb 13, 2004
9.821
9.881
9.746
9.799
9,523,551
-0.01(-0.05%)
Feb 12, 2004
9.924
9.951
9.702
9.804
12,543,406
-0.14(-1.37%)
Feb 11, 2004
9.811
9.968
9.734
9.941
11,792,248
+0.11(+1.09%)
Feb 10, 2004
9.830
9.867
9.782
9.833
10,243,972
-0.02(-0.21%)
Feb 09, 2004
9.838
9.879
9.809
9.854
7,339,454
-0.05(-0.47%)
Feb 06, 2004
9.809
9.900
9.807
9.900
8,667,301
+0.15(+1.58%)
Feb 05, 2004
9.765
9.777
9.681
9.746
7,971,762
-0.01(-0.07%)
Feb 04, 2004
9.784
9.819
9.727
9.753
10,599,352
-0.15(-1.48%)
Feb 03, 2004
9.859
9.941
9.813
9.900
10,806,901
+0.07(+0.70%)
Feb 02, 2004
9.845
9.889
9.743
9.831
10,278,222
+0.03(+0.26%)
Jan 30, 2004
9.879
9.900
9.799
9.806
10,828,564
-0.07(-0.74%)
Jan 29, 2004
9.780
9.896
9.734
9.879
15,805,060
+0.13(+1.37%)
Jan 28, 2004
9.804
9.980
9.729
9.746
14,689,154
-0.06(-0.61%)
Jan 27, 2004
9.913
9.975
9.792
9.806
12,160,801
-0.11(-1.09%)
Jan 26, 2004
9.702
9.913
9.698
9.913
13,111,605
+0.20(+2.11%)
Jan 23, 2004
9.778
9.837
9.681
9.708
15,076,735
-0.04(-0.46%)
Jan 22, 2004
9.855
9.888
9.736
9.753
13,026,419
-0.13(-1.28%)
Jan 21, 2004
9.743
9.889
9.737
9.879
11,080,901
+0.08(+0.85%)
Jan 20, 2004
9.758
9.855
9.691
9.796
14,001,519
+0.03(+0.28%)
Jan 16, 2004
9.650
9.775
9.642
9.768
13,485,135
+0.12(+1.22%)
Jan 15, 2004
9.655
9.731
9.560
9.650
22,401,552
+0.03(+0.30%)
Jan 14, 2004
9.650
9.661
9.577
9.621
15,423,919
+0.01(+0.09%)
Jan 13, 2004
9.698
9.708
9.560
9.613
17,588,110
-0.12(-1.19%)
Jan 12, 2004
9.801
9.801
9.691
9.729
11,796,346
-0.07(-0.73%)
Jan 09, 2004
9.796
9.949
9.796
9.801
9,824,190
-0.05(-0.47%)
Jan 08, 2004
9.852
9.878
9.756
9.847
17,510,828
-0.00(-0.03%)
Jan 07, 2004
9.867
9.907
9.821
9.850
15,618,295
-0.10(-1.01%)
Jan 06, 2004
9.932
9.983
9.925
9.951
12,267,942
-0.03(-0.33%)
Jan 05, 2004
9.983
10.02
9.895
9.983
12,947,673
+0.05(+0.48%)
Jan 02, 2004
9.992
10.06
9.898
9.936
12,066,540
-0.12(-1.22%)
Dec 31, 2003
10.07
10.11
9.980
10.06
9,386,843
-0.01(-0.08%)
Dec 30, 2003
10.03
10.07
9.997
10.07
8,119,886
+0.03(+0.27%)
Dec 29, 2003
9.958
10.04
9.953
10.04
8,481,999
+0.07(+0.70%)
Dec 26, 2003
9.953
10.01
9.944
9.970
2,610,611
+0.02(+0.17%)
Dec 24, 2003
9.966
9.990
9.937
9.953
3,183,201
-0.02(-0.15%)
Dec 23, 2003
9.905
9.971
9.893
9.968
8,122,813
+0.06(+0.64%)
Dec 22, 2003
9.919
9.932
9.848
9.905
8,953,888
-0.02(-0.15%)
Dec 19, 2003
9.891
9.937
9.855
9.920
20,932,900
+0.05(+0.50%)
Dec 18, 2003
9.804
9.876
9.763
9.871
9,465,882
+0.08(+0.86%)
Dec 17, 2003
9.761
9.801
9.702
9.787
12,329,709
+0.03(+0.26%)
Dec 16, 2003
9.594
9.767
9.594
9.761
13,908,137
+0.18(+1.91%)
Dec 15, 2003
9.772
9.772
9.575
9.579
12,697,677
-0.16(-1.63%)
Dec 12, 2003
9.727
9.746
9.696
9.737
8,935,446
+0.02(+0.19%)
Dec 11, 2003
9.620
9.777
9.620
9.719
12,554,237
+0.08(+0.87%)
Dec 10, 2003
9.640
9.664
9.526
9.635
12,629,763
-0.00(-0.04%)
Dec 09, 2003
9.772
9.732
9.614
9.638
13,247,434
-0.13(-1.36%)
Dec 08, 2003
9.685
9.797
9.683
9.772
7,818,076
+0.07(+0.72%)
Dec 05, 2003
9.707
9.739
9.654
9.702
8,238,736
-0.02(-0.21%)
Dec 04, 2003
9.717
9.749
9.674
9.722
9,574,779
+0.03(+0.30%)
Dec 03, 2003
9.744
9.784
9.673
9.693
12,684,212
-0.07(-0.73%)
Dec 02, 2003
9.864
9.864
9.741
9.765
14,392,321
-0.10(-1.00%)
Dec 01, 2003
9.867
9.883
9.794
9.864
10,277,344
+0.07(+0.73%)
Nov 28, 2003
9.777
9.821
9.777
9.792
3,360,891
-0.01(-0.05%)
Nov 26, 2003
9.796
9.813
9.729
9.797
9,991,634
+0.04(+0.37%)
Nov 25, 2003
9.705
9.811
9.642
9.761
10,624,820
+0.08(+0.78%)
Nov 24, 2003
9.736
9.751
9.650
9.686
13,288,709
+0.04(+0.37%)
Nov 21, 2003
9.626
9.690
9.614
9.650
14,587,575
+0.02(+0.25%)
Nov 20, 2003
9.608
9.753
9.580
9.626
12,802,769
-0.01(-0.07%)
Nov 19, 2003
9.493
9.654
9.488
9.633
8,811,034
+0.04(+0.45%)
Nov 18, 2003
9.685
9.693
9.573
9.591
9,905,570
-0.07(-0.72%)
Nov 17, 2003
9.613
9.661
9.567
9.661
8,191,899
+0.00(+0.04%)
Nov 14, 2003
9.763
9.763
9.623
9.657
8,535,570
-0.11(-1.08%)
Nov 13, 2003
9.690
9.797
9.616
9.763
12,394,404
+0.07(+0.76%)
Nov 12, 2003
9.582
9.714
9.531
9.690
17,323,770
+0.14(+1.43%)
Nov 11, 2003
9.481
9.603
9.481
9.553
10,099,361
+0.07(+0.76%)
Nov 10, 2003
9.442
9.500
9.418
9.481
9,479,640
-0.02(-0.16%)
Nov 07, 2003
9.548
9.584
9.379
9.497
12,260,331
-0.03(-0.27%)
Nov 06, 2003
9.512
9.548
9.345
9.522
11,627,145
+0.01(+0.11%)
Nov 05, 2003
9.702
9.533
9.420
9.512
14,494,193
-0.05(-0.50%)
Nov 04, 2003
9.702
9.715
9.505
9.560
20,520,964
-0.16(-1.60%)
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.