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
Singapore Straits Times
(IX:
STI
)
3,297.55
-26.98 (-0.81%)
Daily Price
Updated: 4:45 PM EDT, Jun 15, 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
1984
1988
1978
1981
0
-7.36(-0.37%)
Oct 28, 2004
1979
1995
1975
1988
0
+29.00(+1.48%)
Oct 27, 2004
1966
1968
1959
1959
0
+1.64(+0.08%)
Oct 26, 2004
1949
1963
1949
1957
0
+3.97(+0.20%)
Oct 25, 2004
1950
1957
1947
1953
0
-13.63(-0.69%)
Oct 22, 2004
1932
1976
1932
1967
0
-2.11(-0.11%)
Oct 21, 2004
1958
1969
1958
1969
0
+16.18(+0.83%)
Oct 20, 2004
1964
1973
1953
1953
0
-17.23(-0.87%)
Oct 19, 2004
1962
1970
1958
1970
0
+19.68(+1.01%)
Oct 18, 2004
1962
1965
1951
1951
0
-11.99(-0.61%)
Oct 15, 2004
1945
1971
1944
1963
0
+11.07(+0.57%)
Oct 14, 2004
1958
1961
1949
1951
0
-19.68(-1.00%)
Oct 13, 2004
1975
1977
1962
1971
0
+0.11(+0.01%)
Oct 12, 2004
1993
1994
1966
1971
0
-20.95(-1.05%)
Oct 11, 2004
2001
2002
1989
1992
0
-12.31(-0.61%)
Oct 08, 2004
2001
2011
2000
2004
0
-1.89(-0.09%)
Oct 07, 2004
2021
2022
2004
2006
0
-9.85(-0.49%)
Oct 06, 2004
2014
2019
2006
2016
0
+4.30(+0.21%)
Oct 05, 2004
2015
2019
2004
2012
0
-2.15(-0.11%)
Oct 04, 2004
2001
2014
1998
2014
0
+32.75(+1.65%)
Oct 01, 2004
1987
1998
1981
1981
0
-3.60(-0.18%)
Sep 30, 2004
1981
1993
1981
1985
0
+10.39(+0.53%)
Sep 29, 2004
1984
1984
1972
1974
0
-4.75(-0.24%)
Sep 28, 2004
1981
1981
1971
1979
0
-4.29(-0.22%)
Sep 27, 2004
1970
1983
1970
1983
0
+9.93(+0.50%)
Sep 24, 2004
1983
1990
1971
1973
0
-15.18(-0.76%)
Sep 23, 2004
1982
1989
1978
1989
0
-4.91(-0.25%)
Sep 22, 2004
2004
2005
1990
1994
0
-8.32(-0.42%)
Sep 21, 2004
1989
2003
1982
2002
0
+13.76(+0.69%)
Sep 20, 2004
2005
2007
1988
1988
0
-15.45(-0.77%)
Sep 17, 2004
1999
2004
1990
2004
0
+6.44(+0.32%)
Sep 16, 2004
2000
2004
1986
1997
0
-6.87(-0.34%)
Sep 15, 2004
1999
2008
1995
2004
0
+9.86(+0.49%)
Sep 14, 2004
1988
1994
1980
1994
0
+8.34(+0.42%)
Sep 13, 2004
1975
1987
1972
1986
0
+18.09(+0.92%)
Sep 10, 2004
1966
1968
1954
1968
0
+2.42(+0.12%)
Sep 09, 2004
1961
1966
1955
1965
0
+6.15(+0.31%)
Sep 08, 2004
1960
1973
1954
1959
0
-2.34(-0.12%)
Sep 07, 2004
1941
1961
1937
1961
0
+24.04(+1.24%)
Sep 06, 2004
1934
1945
1930
1937
0
+0.88(+0.05%)
Sep 03, 2004
1938
1942
1934
1937
0
-4.31(-0.22%)
Sep 02, 2004
1935
1946
1934
1941
0
+11.38(+0.59%)
Sep 01, 2004
1921
1933
1921
1929
0
+11.14(+0.58%)
Aug 31, 2004
1904
1919
1903
1918
0
+12.89(+0.68%)
Aug 30, 2004
1918
1924
1896
1905
0
-10.45(-0.55%)
Aug 27, 2004
1916
1923
1910
1916
0
-3.20(-0.17%)
Aug 26, 2004
1919
1934
1916
1919
0
+2.01(+0.10%)
Aug 25, 2004
1903
1919
1900
1917
0
+11.69(+0.61%)
Aug 24, 2004
1899
1905
1891
1905
0
+4.17(+0.22%)
Aug 23, 2004
1904
1907
1898
1901
0
+6.30(+0.33%)
Aug 20, 2004
1900
1903
1891
1895
0
-12.12(-0.64%)
Aug 19, 2004
1899
1910
1898
1907
0
+16.37(+0.87%)
Aug 18, 2004
1886
1895
1884
1891
0
+10.16(+0.54%)
Aug 17, 2004
1886
1894
1881
1881
0
+2.92(+0.16%)
Aug 16, 2004
1872
1880
1870
1878
0
+4.72(+0.25%)
Aug 13, 2004
1876
1881
1862
1873
0
-15.30(-0.81%)
Aug 12, 2004
1888
1893
1882
1888
0
-8.01(-0.42%)
Aug 11, 2004
1909
1912
1889
1896
0
-5.22(-0.27%)
Aug 10, 2004
1913
1915
1896
1901
0
-21.34(-1.11%)
Aug 09, 2004
1923
1923
1923
1923
0
+0.00(+0.00%)
Aug 06, 2004
1931
1935
1920
1923
0
-12.95(-0.67%)
Aug 05, 2004
1910
1943
1910
1936
0
+31.85(+1.67%)
Aug 04, 2004
1909
1914
1903
1904
0
-7.95(-0.42%)
Aug 03, 2004
1890
1915
1890
1912
0
+24.39(+1.29%)
Aug 02, 2004
1887
1893
1882
1887
0
-4.30(-0.23%)
Jul 30, 2004
1893
1896
1885
1892
0
-0.40(-0.02%)
Jul 29, 2004
1871
1892
1865
1892
0
+16.86(+0.90%)
Jul 28, 2004
1876
1881
1873
1875
0
+6.17(+0.33%)
Jul 27, 2004
1857
1876
1856
1869
0
+13.10(+0.71%)
Jul 26, 2004
1844
1858
1842
1856
0
+5.72(+0.31%)
Jul 23, 2004
1856
1860
1850
1850
0
-12.71(-0.68%)
Jul 22, 2004
1865
1868
1856
1863
0
-10.20(-0.54%)
Jul 21, 2004
1870
1879
1869
1873
0
+7.91(+0.42%)
Jul 20, 2004
1874
1874
1854
1865
0
-16.51(-0.88%)
Jul 19, 2004
1867
1882
1867
1882
0
+10.30(+0.55%)
Jul 16, 2004
1859
1876
1856
1871
0
+3.91(+0.21%)
Jul 15, 2004
1871
1875
1856
1868
0
-3.34(-0.18%)
Jul 14, 2004
1875
1882
1868
1871
0
-7.25(-0.39%)
Jul 13, 2004
1876
1880
1864
1878
0
+7.26(+0.39%)
Jul 12, 2004
1868
1876
1860
1871
0
+8.86(+0.48%)
Jul 09, 2004
1860
1865
1853
1862
0
+1.53(+0.08%)
Jul 08, 2004
1870
1870
1853
1860
0
-13.25(-0.71%)
Jul 07, 2004
1870
1877
1865
1874
0
-0.82(-0.04%)
Jul 06, 2004
1869
1892
1867
1875
0
+11.82(+0.63%)
Jul 05, 2004
1836
1866
1836
1863
0
+23.42(+1.27%)
Jul 02, 2004
1837
1852
1830
1839
0
-4.85(-0.26%)
Jul 01, 2004
1840
1852
1838
1844
0
+6.18(+0.34%)
Jun 30, 2004
1831
1845
1829
1838
0
+7.76(+0.42%)
Jun 29, 2004
1818
1836
1811
1830
0
+13.82(+0.76%)
Jun 28, 2004
1807
1820
1803
1816
0
+10.88(+0.60%)
Jun 25, 2004
1799
1807
1798
1806
0
+6.06(+0.34%)
Jun 24, 2004
1806
1808
1797
1799
0
+4.83(+0.27%)
Jun 23, 2004
1792
1804
1790
1795
0
+8.72(+0.49%)
Jun 22, 2004
1786
1793
1779
1786
0
-1.22(-0.07%)
Jun 21, 2004
1809
1809
1782
1787
0
-4.47(-0.25%)
Jun 18, 2004
1810
1810
1787
1792
0
-22.53(-1.24%)
Jun 17, 2004
1828
1828
1810
1814
0
-17.16(-0.94%)
Jun 16, 2004
1828
1833
1820
1831
0
+10.81(+0.59%)
Jun 15, 2004
1808
1820
1800
1820
0
+6.44(+0.36%)
Jun 14, 2004
1824
1830
1810
1814
0
-9.08(-0.50%)
Jun 11, 2004
1829
1829
1817
1823
0
-5.65(-0.31%)
Jun 10, 2004
1814
1829
1811
1829
0
+8.67(+0.48%)
Jun 09, 2004
1823
1829
1816
1820
0
-0.02(-0.00%)
Jun 08, 2004
1831
1835
1819
1820
0
+2.14(+0.12%)
Jun 07, 2004
1800
1824
1796
1818
0
+26.30(+1.47%)
Jun 04, 2004
1783
1792
1771
1792
0
+10.82(+0.61%)
Jun 03, 2004
1788
1798
1767
1781
0
-11.09(-0.62%)
Jun 02, 2004
1787
1794
1783
1792
42,033,400
+0.00(+0.00%)
Jun 01, 2004
1787
1794
1783
1792
0
+3.31(+0.19%)
May 31, 2004
1792
1793
1773
1789
0
+1.48(+0.08%)
May 28, 2004
1792
1805
1787
1787
0
+8.63(+0.49%)
May 27, 2004
1782
1784
1774
1779
0
+1.85(+0.10%)
May 26, 2004
1788
1792
1773
1777
0
+10.28(+0.58%)
May 25, 2004
1771
1776
1761
1766
0
-13.37(-0.75%)
May 24, 2004
1775
1781
1763
1780
0
+12.56(+0.71%)
May 21, 2004
1747
1768
1746
1767
0
+25.66(+1.47%)
May 20, 2004
1760
1760
1739
1742
0
-23.69(-1.34%)
May 19, 2004
1741
1767
1740
1765
0
+42.46(+2.46%)
May 18, 2004
1718
1731
1703
1723
0
+22.47(+1.32%)
May 17, 2004
1746
1746
1690
1700
0
-54.63(-3.11%)
May 14, 2004
1779
1785
1754
1755
0
-23.63(-1.33%)
May 13, 2004
1802
1802
1771
1779
0
-23.58(-1.31%)
May 12, 2004
1808
1811
1800
1802
0
-1.22(-0.07%)
May 11, 2004
1797
1806
1782
1803
0
+11.61(+0.65%)
May 10, 2004
1827
1827
1788
1792
0
-51.94(-2.82%)
May 07, 2004
1861
1864
1840
1844
0
-22.89(-1.23%)
May 06, 2004
1880
1882
1863
1867
0
-12.83(-0.68%)
May 05, 2004
1876
1879
1860
1879
0
+14.09(+0.76%)
May 04, 2004
1839
1874
1839
1865
0
+26.12(+1.42%)
May 03, 2004
1841
1845
1829
1839
0
-2.80(-0.15%)
Apr 30, 2004
1810
1842
1794
1842
0
+29.90(+1.65%)
Apr 29, 2004
1838
1838
1812
1812
0
-35.63(-1.93%)
Apr 28, 2004
1853
1857
1845
1848
0
-5.82(-0.31%)
Apr 27, 2004
1851
1863
1851
1854
0
+4.20(+0.23%)
Apr 26, 2004
1868
1871
1847
1849
0
-18.26(-0.98%)
Apr 23, 2004
1879
1881
1866
1868
0
+3.93(+0.21%)
Apr 22, 2004
1856
1866
1855
1864
0
+15.30(+0.83%)
Apr 21, 2004
1848
1854
1846
1848
0
-2.01(-0.11%)
Apr 20, 2004
1852
1857
1847
1850
0
+5.71(+0.31%)
Apr 19, 2004
1858
1861
1845
1845
0
-9.28(-0.50%)
Apr 16, 2004
1847
1859
1847
1854
0
+9.61(+0.52%)
Apr 15, 2004
1875
1876
1844
1844
0
-25.29(-1.35%)
Apr 14, 2004
1888
1888
1867
1870
0
-25.84(-1.36%)
Apr 13, 2004
1904
1906
1895
1896
0
-2.76(-0.15%)
Apr 12, 2004
1903
1903
1892
1898
0
-3.65(-0.19%)
Apr 08, 2004
1888
1902
1884
1902
0
+17.49(+0.93%)
Apr 07, 2004
1888
1894
1883
1884
0
+2.76(+0.15%)
Apr 06, 2004
1896
1898
1880
1882
0
-8.53(-0.45%)
Apr 05, 2004
1892
1895
1879
1890
0
+9.75(+0.52%)
Apr 02, 2004
1876
1882
1874
1880
0
+9.75(+0.52%)
Apr 01, 2004
1857
1871
1852
1871
0
+11.78(+0.63%)
Mar 31, 2004
1850
1863
1850
1859
0
+14.38(+0.78%)
Mar 30, 2004
1847
1862
1841
1845
0
+9.00(+0.49%)
Mar 29, 2004
1829
1836
1821
1836
0
+8.43(+0.46%)
Mar 26, 2004
1839
1844
1825
1827
0
-3.29(-0.18%)
Mar 25, 2004
1840
1845
1820
1830
0
-4.89(-0.27%)
Mar 24, 2004
1818
1840
1816
1835
0
+16.88(+0.93%)
Mar 23, 2004
1801
1823
1794
1818
0
+6.25(+0.34%)
Mar 22, 2004
1836
1838
1812
1812
0
-26.96(-1.47%)
Mar 19, 2004
1838
1844
1834
1839
0
+3.94(+0.21%)
Mar 18, 2004
1850
1856
1835
1835
0
+1.61(+0.09%)
Mar 17, 2004
1838
1844
1834
1834
0
+7.25(+0.40%)
Mar 16, 2004
1829
1831
1822
1826
0
-11.91(-0.65%)
Mar 15, 2004
1847
1851
1836
1838
0
+3.15(+0.17%)
Mar 12, 2004
1822
1841
1813
1835
0
-12.70(-0.69%)
Mar 11, 2004
1858
1859
1843
1848
0
-27.24(-1.45%)
Mar 10, 2004
1880
1881
1860
1875
0
-10.18(-0.54%)
Mar 09, 2004
1882
1893
1873
1885
0
-3.15(-0.17%)
Mar 08, 2004
1902
1902
1884
1888
0
-3.19(-0.17%)
Mar 05, 2004
1897
1897
1885
1892
0
-1.47(-0.08%)
Mar 04, 2004
1884
1894
1884
1893
0
+12.43(+0.66%)
Mar 03, 2004
1891
1896
1871
1881
0
-12.35(-0.65%)
Mar 02, 2004
1904
1905
1877
1893
0
+1.20(+0.06%)
Mar 01, 2004
1898
1905
1887
1892
0
+3.10(+0.16%)
Feb 27, 2004
1893
1895
1881
1889
0
-0.07(-0.00%)
Feb 26, 2004
1876
1889
1874
1889
0
+20.42(+1.09%)
Feb 25, 2004
1879
1880
1864
1868
0
-10.13(-0.54%)
Feb 24, 2004
1883
1886
1874
1878
0
-6.12(-0.32%)
Feb 23, 2004
1891
1893
1880
1885
0
-7.25(-0.38%)
Feb 20, 2004
1890
1894
1886
1892
0
+1.82(+0.10%)
Feb 19, 2004
1888
1895
1885
1890
0
+1.45(+0.08%)
Feb 18, 2004
1901
1903
1888
1889
0
-4.96(-0.26%)
Feb 17, 2004
1869
1893
1869
1893
0
+32.08(+1.72%)
Feb 16, 2004
1864
1867
1857
1861
0
-2.68(-0.14%)
Feb 13, 2004
1863
1871
1860
1864
0
+1.13(+0.06%)
Feb 12, 2004
1884
1884
1858
1863
0
-5.57(-0.30%)
Feb 11, 2004
1875
1880
1863
1869
0
-4.17(-0.22%)
Feb 10, 2004
1889
1889
1869
1873
0
-15.52(-0.82%)
Feb 09, 2004
1869
1888
1865
1888
0
+33.79(+1.82%)
Feb 06, 2004
1844
1864
1842
1854
0
+25.75(+1.41%)
Feb 05, 2004
1832
1838
1825
1829
0
-5.98(-0.33%)
Feb 04, 2004
1845
1854
1830
1835
0
-10.49(-0.57%)
Feb 03, 2004
1835
1847
1817
1845
0
+1773.06(+2460.19%)
Feb 02, 2004
72.45
72.65
71.91
72.07
599,400
-1776.29(-96.10%)
Jan 30, 2004
1853
1860
1841
1848
0
+6.04(+0.33%)
Jan 29, 2004
1850
1850
1835
1842
0
-20.52(-1.10%)
Jan 28, 2004
1900
1900
1859
1863
0
-41.71(-2.19%)
Jan 27, 2004
1909
1913
1889
1905
0
+4.57(+0.24%)
Jan 26, 2004
1901
1905
1884
1900
0
+1826.90(+2499.86%)
Jan 23, 2004
72.44
73.41
72.40
73.08
1,226,500
+0.65(+0.90%)
Jan 22, 2004
72.77
72.94
72.20
72.43
854,300
-1817.13(-96.17%)
Jan 21, 2004
1880
1894
1871
1890
0
+24.12(+1.29%)
Jan 20, 2004
1855
1868
1849
1865
0
+16.23(+0.88%)
Jan 19, 2004
1849
1852
1834
1849
0
+12.34(+0.67%)
Jan 16, 2004
1835
1846
1833
1837
0
+6.89(+0.38%)
Jan 15, 2004
1864
1867
1828
1830
0
-30.55(-1.64%)
Jan 14, 2004
1856
1872
1854
1861
0
-1.03(-0.06%)
Jan 13, 2004
1850
1862
1844
1862
0
+19.07(+1.04%)
Jan 12, 2004
1846
1852
1838
1842
0
-10.04(-0.54%)
Jan 09, 2004
1860
1868
1849
1853
0
+10.85(+0.59%)
Jan 08, 2004
1838
1854
1837
1842
0
+5.72(+0.31%)
Jan 07, 2004
1821
1840
1820
1836
0
+7.24(+0.40%)
Jan 06, 2004
1838
1857
1825
1829
0
+0.06(+0.00%)
Jan 05, 2004
1798
1832
1783
1829
0
+37.31(+2.08%)
Jan 02, 2004
1769
1796
1769
1791
0
+26.83(+1.52%)
Dec 31, 2003
1766
1772
1765
1765
0
+0.65(+0.04%)
Dec 30, 2003
1757
1771
1755
1764
0
+22.86(+1.31%)
Dec 29, 2003
1733
1745
1731
1741
0
+10.78(+0.62%)
Dec 26, 2003
1728
1733
1725
1730
0
+4.36(+0.25%)
Dec 24, 2003
1718
1727
1718
1726
0
+4.95(+0.29%)
Dec 23, 2003
1720
1726
1714
1721
0
-1.57(-0.09%)
Dec 22, 2003
1718
1737
1718
1722
0
+11.68(+0.68%)
Dec 19, 2003
1723
1727
1711
1711
0
-4.82(-0.28%)
Dec 18, 2003
1727
1730
1715
1716
0
-7.94(-0.46%)
Dec 17, 2003
1731
1733
1704
1724
0
-5.47(-0.32%)
Dec 16, 2003
1732
1733
1720
1729
0
-14.13(-0.81%)
Dec 15, 2003
1744
1752
1740
1743
0
+15.44(+0.89%)
Dec 12, 2003
1728
1731
1721
1728
0
+7.54(+0.44%)
Dec 11, 2003
1718
1721
1708
1720
0
+9.04(+0.53%)
Dec 10, 2003
1709
1725
1704
1711
0
-0.21(-0.01%)
Dec 09, 2003
1721
1726
1710
1711
0
-7.97(-0.46%)
Dec 08, 2003
1724
1724
1713
1719
0
-13.67(-0.79%)
Dec 05, 2003
1731
1733
1717
1733
0
+0.99(+0.06%)
Dec 04, 2003
1739
1751
1730
1732
0
-5.45(-0.31%)
Dec 03, 2003
1730
1747
1730
1737
0
+8.50(+0.49%)
Dec 02, 2003
1755
1755
1728
1729
0
-8.79(-0.51%)
Dec 01, 2003
1724
1743
1717
1738
0
+23.75(+1.39%)
Nov 28, 2003
1697
1722
1697
1714
0
+17.56(+1.04%)
Nov 27, 2003
1697
1710
1690
1696
0
+8.03(+0.48%)
Nov 26, 2003
1687
1708
1686
1688
0
+1616.86(+2259.76%)
Nov 25, 2003
70.04
71.73
69.93
71.55
1,449,500
-1595.38(-95.71%)
Nov 24, 2003
1661
1668
1648
1667
0
+9.68(+0.58%)
Nov 21, 2003
1654
1658
1644
1657
0
-5.18(-0.31%)
Nov 20, 2003
1693
1695
1661
1662
0
-14.92(-0.89%)
Nov 19, 2003
1688
1690
1675
1677
0
-31.03(-1.82%)
Nov 18, 2003
1696
1713
1687
1708
0
+10.26(+0.60%)
Nov 17, 2003
1716
1716
1697
1698
0
-38.60(-2.22%)
Nov 14, 2003
1743
1743
1717
1737
0
-10.02(-0.57%)
Nov 13, 2003
1735
1747
1721
1747
0
+29.38(+1.71%)
Nov 12, 2003
1704
1717
1676
1717
0
+18.41(+1.08%)
Nov 11, 2003
1719
1721
1695
1699
0
-43.38(-2.49%)
Nov 10, 2003
1765
1769
1740
1742
0
-26.76(-1.51%)
Nov 07, 2003
1777
1782
1762
1769
0
+5.96(+0.34%)
Nov 06, 2003
1782
1796
1752
1763
0
-14.12(-0.79%)
Nov 05, 2003
1790
1792
1773
1777
0
-16.26(-0.91%)
Nov 04, 2003
1781
1795
1774
1794
0
+32.70(+1.86%)
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.