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
Landec Cp
(NQ:
LNDC
)
8.760
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 14, 2022
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 (%)
Dec 31, 2003
6.540
6.690
6.350
6.590
38,000
+0.30(+4.77%)
Dec 30, 2003
6.560
7.050
6.290
6.290
67,030
-0.13(-2.02%)
Dec 29, 2003
6.540
6.540
6.100
6.420
64,034
+0.05(+0.78%)
Dec 26, 2003
6.500
6.530
6.200
6.370
68,400
-0.13(-2.00%)
Dec 24, 2003
6.379
6.750
6.349
6.500
20,577
+0.16(+2.52%)
Dec 23, 2003
6.230
6.410
6.230
6.340
25,300
+0.08(+1.28%)
Dec 22, 2003
6.290
6.290
6.200
6.260
26,903
+0.01(+0.16%)
Dec 19, 2003
6.310
6.400
6.250
6.250
38,468
-0.17(-2.65%)
Dec 18, 2003
6.230
6.450
6.150
6.420
50,801
+0.07(+1.10%)
Dec 17, 2003
6.230
6.450
6.230
6.350
53,990
-0.08(-1.24%)
Dec 16, 2003
6.240
6.600
6.240
6.430
36,321
-0.05(-0.77%)
Dec 15, 2003
6.450
6.650
6.215
6.480
41,458
+0.00(+0.00%)
Dec 12, 2003
6.600
6.600
6.400
6.480
87,395
-0.03(-0.46%)
Dec 11, 2003
6.460
6.670
6.450
6.510
32,800
+0.04(+0.62%)
Dec 10, 2003
6.340
6.500
6.330
6.470
48,607
+0.00(+0.00%)
Dec 09, 2003
6.680
6.740
6.360
6.470
52,951
-0.08(-1.22%)
Dec 08, 2003
6.270
6.710
6.270
6.550
88,699
+0.25(+3.97%)
Dec 05, 2003
6.450
6.500
6.310
6.300
39,396
-0.15(-2.33%)
Dec 04, 2003
6.420
6.500
6.330
6.450
80,170
+0.16(+2.54%)
Dec 03, 2003
6.320
6.420
6.150
6.290
63,957
-0.08(-1.26%)
Dec 02, 2003
6.400
6.600
6.040
6.370
151,613
-0.13(-2.00%)
Dec 01, 2003
6.600
6.600
6.390
6.500
155,619
+0.00(+0.00%)
Nov 28, 2003
6.400
6.600
6.400
6.500
46,282
+0.05(+0.78%)
Nov 26, 2003
6.450
6.450
6.410
6.450
52,959
+0.00(+0.00%)
Nov 25, 2003
6.500
6.570
6.340
6.450
228,519
-0.05(-0.77%)
Nov 24, 2003
6.300
6.500
6.200
6.500
156,974
+0.23(+3.67%)
Nov 21, 2003
6.230
6.320
6.230
6.270
354,014
+0.04(+0.64%)
Nov 20, 2003
6.110
6.250
6.000
6.230
292,760
+0.18(+2.98%)
Nov 19, 2003
5.650
6.050
5.650
6.050
357,795
+0.40(+7.08%)
Nov 18, 2003
5.580
5.650
5.440
5.650
172,725
+0.14(+2.54%)
Nov 17, 2003
5.350
5.570
5.337
5.510
294,060
+0.13(+2.42%)
Nov 14, 2003
5.290
5.380
5.290
5.380
37,500
+0.13(+2.48%)
Nov 13, 2003
5.290
5.350
5.150
5.250
64,963
+0.15(+2.94%)
Nov 12, 2003
5.140
5.140
4.960
5.100
9,500
+0.03(+0.59%)
Nov 11, 2003
5.350
5.350
4.930
5.070
86,300
-0.24(-4.52%)
Nov 10, 2003
5.411
5.430
5.250
5.310
49,700
-0.09(-1.67%)
Nov 07, 2003
5.250
5.450
5.150
5.400
437,771
+0.22(+4.25%)
Nov 06, 2003
4.810
5.220
4.810
5.180
424,992
+0.37(+7.67%)
Nov 05, 2003
4.880
4.910
4.800
4.811
75,775
-0.08(-1.62%)
Nov 04, 2003
4.890
4.900
4.690
4.890
141,727
+0.11(+2.30%)
Nov 03, 2003
4.900
4.900
4.580
4.780
89,805
-0.07(-1.42%)
Oct 31, 2003
4.640
4.850
4.589
4.849
128,850
+0.33(+7.28%)
Oct 30, 2003
4.610
4.550
4.489
4.520
4,900
-0.09(-1.95%)
Oct 29, 2003
4.620
4.670
4.400
4.610
26,750
-0.08(-1.71%)
Oct 28, 2003
4.750
4.750
4.618
4.690
37,700
-0.02(-0.42%)
Oct 27, 2003
4.680
4.750
4.650
4.710
3,800
-0.04(-0.74%)
Oct 24, 2003
4.650
4.750
4.650
4.745
14,300
+0.09(+2.04%)
Oct 23, 2003
4.580
4.650
4.580
4.650
13,400
+0.05(+1.09%)
Oct 22, 2003
4.620
4.750
4.411
4.600
16,500
-0.05(-1.08%)
Oct 21, 2003
4.700
4.700
4.290
4.650
23,300
-0.05(-1.06%)
Oct 20, 2003
4.700
4.750
4.670
4.700
30,600
+0.05(+1.08%)
Oct 17, 2003
4.650
4.690
4.470
4.650
17,400
-0.02(-0.43%)
Oct 16, 2003
4.750
4.710
4.670
4.670
12,000
-0.08(-1.68%)
Oct 15, 2003
4.800
4.960
4.550
4.750
84,080
+0.01(+0.21%)
Oct 14, 2003
4.450
4.750
4.350
4.740
148,433
+0.27(+6.04%)
Oct 13, 2003
4.340
4.500
4.110
4.470
158,700
+0.20(+4.68%)
Oct 10, 2003
4.350
4.350
3.940
4.270
25,000
-0.06(-1.39%)
Oct 09, 2003
4.240
4.450
4.080
4.330
65,200
+0.12(+2.85%)
Oct 08, 2003
4.200
4.410
4.200
4.210
47,600
-0.08(-1.86%)
Oct 07, 2003
4.200
4.450
4.120
4.290
226,370
+0.09(+2.14%)
Oct 06, 2003
4.090
4.200
4.010
4.200
93,270
+0.20(+5.00%)
Oct 03, 2003
3.910
4.110
3.900
4.000
152,071
+0.10(+2.56%)
Oct 02, 2003
3.850
3.900
3.850
3.900
128,500
+0.02(+0.52%)
Oct 01, 2003
3.900
3.900
3.850
3.880
45,100
-0.02(-0.51%)
Sep 30, 2003
3.900
3.900
3.880
3.900
24,500
+0.00(+0.00%)
Sep 29, 2003
3.900
3.900
3.900
3.900
16,800
+0.00(+0.00%)
Sep 26, 2003
3.900
3.900
3.880
3.900
95,700
+0.02(+0.52%)
Sep 25, 2003
3.900
3.900
3.880
3.880
36,700
-0.01(-0.26%)
Sep 24, 2003
3.900
3.900
3.870
3.890
20,900
-0.01(-0.26%)
Sep 23, 2003
3.890
3.900
3.820
3.900
183,300
+0.00(+0.00%)
Sep 22, 2003
3.900
3.950
3.760
3.900
25,600
-0.05(-1.27%)
Sep 19, 2003
3.800
3.980
3.800
3.950
5,000
+0.19(+5.03%)
Sep 18, 2003
3.950
3.990
3.750
3.761
31,078
-0.07(-1.80%)
Sep 17, 2003
3.990
3.990
3.770
3.830
21,600
-0.15(-3.70%)
Sep 16, 2003
3.630
4.000
3.620
3.977
21,601
+0.23(+6.05%)
Sep 15, 2003
3.800
3.900
3.560
3.750
10,400
+0.04(+1.08%)
Sep 12, 2003
3.840
3.840
3.630
3.710
24,500
-0.18(-4.63%)
Sep 11, 2003
3.960
4.000
3.830
3.890
8,000
-0.07(-1.77%)
Sep 10, 2003
3.910
3.970
3.910
3.960
4,900
-0.04(-1.00%)
Sep 09, 2003
3.960
4.000
3.600
4.000
18,900
+0.00(+0.00%)
Sep 08, 2003
3.960
4.000
3.780
4.000
31,900
+0.02(+0.50%)
Sep 05, 2003
3.980
3.980
3.940
3.980
2,700
+0.00(+0.00%)
Sep 04, 2003
3.892
4.000
3.880
3.980
10,200
-0.01(-0.25%)
Sep 03, 2003
4.000
4.000
3.910
3.990
40,200
-0.01(-0.25%)
Sep 02, 2003
3.870
4.000
3.870
4.000
88,900
+0.14(+3.57%)
Aug 29, 2003
3.830
3.890
3.760
3.862
15,100
+0.06(+1.63%)
Aug 28, 2003
3.680
3.850
3.650
3.800
25,600
+0.16(+4.40%)
Aug 27, 2003
3.630
3.650
3.600
3.640
15,000
+0.02(+0.55%)
Aug 26, 2003
3.690
3.690
3.500
3.620
23,300
-0.01(-0.28%)
Aug 25, 2003
3.490
3.660
3.490
3.630
7,800
+0.23(+6.76%)
Aug 22, 2003
3.351
3.500
3.350
3.400
96,900
-0.09(-2.58%)
Aug 21, 2003
3.499
3.540
3.399
3.490
6,300
-0.01(-0.29%)
Aug 20, 2003
3.500
3.560
3.330
3.500
10,000
-0.05(-1.41%)
Aug 19, 2003
3.550
3.700
3.460
3.550
32,000
+0.08(+2.31%)
Aug 18, 2003
3.610
3.610
3.300
3.470
34,500
+0.07(+2.06%)
Aug 15, 2003
3.450
3.500
3.400
3.400
6,600
-0.05(-1.45%)
Aug 14, 2003
3.590
3.610
3.270
3.450
13,000
+0.13(+3.92%)
Aug 13, 2003
3.300
3.470
3.300
3.320
63,200
+0.00(+0.00%)
Aug 12, 2003
3.350
3.410
3.260
3.320
11,700
-0.08(-2.38%)
Aug 11, 2003
3.320
3.597
3.319
3.401
4,000
+0.15(+4.65%)
Aug 08, 2003
3.120
3.300
3.120
3.250
5,500
-0.10(-2.99%)
Aug 07, 2003
3.180
3.500
3.180
3.350
32,100
-0.05(-1.47%)
Aug 06, 2003
3.345
3.410
3.345
3.400
8,600
+0.05(+1.49%)
Aug 05, 2003
3.210
3.400
3.210
3.350
11,300
+0.14(+4.33%)
Aug 04, 2003
3.350
3.350
3.200
3.211
2,500
-0.14(-4.15%)
Aug 01, 2003
3.350
3.350
3.350
3.350
2,700
+0.00(+0.00%)
Jul 31, 2003
3.110
3.390
3.060
3.350
9,700
-0.02(-0.56%)
Jul 30, 2003
3.320
3.420
3.020
3.369
8,200
+0.07(+2.09%)
Jul 29, 2003
3.240
3.300
3.010
3.300
19,600
+0.01(+0.30%)
Jul 28, 2003
3.140
3.390
3.140
3.290
12,300
+0.04(+1.23%)
Jul 25, 2003
3.310
3.310
3.250
3.250
6,300
-0.01(-0.31%)
Jul 24, 2003
3.270
3.271
3.260
3.260
1,500
-0.18(-5.21%)
Jul 23, 2003
3.300
3.439
3.270
3.439
2,000
-0.06(-1.74%)
Jul 22, 2003
3.390
3.500
3.390
3.500
2,500
+0.00(+0.00%)
Jul 21, 2003
3.400
3.500
3.400
3.500
7,100
+0.11(+3.24%)
Jul 18, 2003
3.430
3.449
3.350
3.390
4,000
-0.05(-1.45%)
Jul 17, 2003
3.560
3.560
3.400
3.440
21,400
-0.22(-5.99%)
Jul 16, 2003
3.660
3.660
3.600
3.659
10,400
-0.00(-0.03%)
Jul 15, 2003
3.704
3.704
3.600
3.660
15,700
-0.07(-1.88%)
Jul 14, 2003
3.870
3.890
3.650
3.730
21,500
-0.14(-3.62%)
Jul 11, 2003
3.870
3.870
3.870
3.870
1,300
+0.00(+0.00%)
Jul 10, 2003
3.890
3.900
3.870
3.870
6,700
-0.03(-0.77%)
Jul 09, 2003
3.850
3.990
3.850
3.900
30,600
+0.02(+0.52%)
Jul 08, 2003
3.900
3.900
3.850
3.880
12,500
+0.03(+0.78%)
Jul 07, 2003
3.900
3.990
3.800
3.850
47,100
-0.05(-1.28%)
Jul 03, 2003
3.860
3.900
3.860
3.900
2,700
+0.08(+2.09%)
Jul 02, 2003
3.730
3.980
3.730
3.820
45,000
+0.07(+1.87%)
Jul 01, 2003
3.500
3.800
3.140
3.750
125,200
+0.10(+2.74%)
Jun 30, 2003
3.790
3.800
3.600
3.650
19,900
-0.15(-3.95%)
Jun 27, 2003
3.880
3.880
3.610
3.800
49,000
+0.00(+0.00%)
Jun 26, 2003
3.660
3.800
3.660
3.800
17,800
+0.09(+2.43%)
Jun 25, 2003
3.800
3.800
3.700
3.710
3,300
+0.01(+0.27%)
Jun 24, 2003
3.720
3.800
3.621
3.700
6,600
-0.04(-1.07%)
Jun 23, 2003
3.760
3.760
3.700
3.740
44,900
+0.02(+0.51%)
Jun 20, 2003
3.700
3.850
3.700
3.721
28,300
-0.03(-0.77%)
Jun 19, 2003
3.799
3.800
3.750
3.750
23,300
+0.00(+0.00%)
Jun 18, 2003
3.400
3.800
3.360
3.750
50,900
+0.40(+11.94%)
Jun 17, 2003
3.301
3.350
3.260
3.350
18,900
+0.01(+0.30%)
Jun 16, 2003
3.180
3.400
3.170
3.340
34,000
-0.17(-4.84%)
Jun 13, 2003
3.790
3.790
3.310
3.510
10,500
-0.04(-1.15%)
Jun 12, 2003
3.540
3.650
3.390
3.551
18,000
+0.08(+2.33%)
Jun 11, 2003
3.420
3.480
3.250
3.470
14,900
+0.17(+5.15%)
Jun 10, 2003
3.650
3.770
3.180
3.300
72,400
-0.40(-10.81%)
Jun 09, 2003
3.501
4.040
3.631
3.700
172,500
+0.20(+5.68%)
Jun 06, 2003
3.740
3.810
3.500
3.501
16,800
-0.15(-4.08%)
Jun 05, 2003
3.620
3.770
3.450
3.650
31,600
+0.17(+4.89%)
Jun 04, 2003
3.500
3.530
3.470
3.480
30,000
-0.01(-0.29%)
Jun 03, 2003
3.400
3.500
3.390
3.490
382,400
+0.10(+2.95%)
Jun 02, 2003
3.400
3.400
3.370
3.390
6,100
+0.07(+2.11%)
May 30, 2003
3.410
3.410
3.300
3.320
7,400
-0.09(-2.64%)
May 29, 2003
3.440
3.500
3.370
3.410
16,700
+0.05(+1.49%)
May 28, 2003
3.500
3.500
3.300
3.360
138,600
-0.13(-3.72%)
May 27, 2003
2.910
3.990
2.910
3.490
38,600
+0.50(+16.72%)
May 23, 2003
3.050
3.050
2.950
2.990
7,700
-0.01(-0.33%)
May 22, 2003
2.990
3.130
2.990
3.000
40,700
+0.00(+0.00%)
May 21, 2003
2.900
3.000
2.840
3.000
9,500
+0.00(+0.00%)
May 20, 2003
2.990
3.000
2.720
3.000
37,000
+0.06(+2.04%)
May 19, 2003
2.940
2.940
2.860
2.940
5,500
+0.01(+0.34%)
May 16, 2003
2.940
2.940
2.900
2.930
3,600
-0.01(-0.34%)
May 15, 2003
2.980
2.980
2.900
2.940
13,200
+0.04(+1.41%)
May 14, 2003
2.760
2.899
2.720
2.899
5,200
+0.05(+1.72%)
May 13, 2003
3.000
3.000
2.660
2.850
10,400
-0.15(-5.00%)
May 12, 2003
3.000
3.000
2.950
3.000
6,700
+0.00(+0.00%)
May 09, 2003
2.950
3.000
2.950
3.000
11,600
+0.05(+1.69%)
May 08, 2003
2.980
2.990
2.950
2.950
6,900
-0.03(-1.01%)
May 07, 2003
2.980
2.980
2.930
2.980
15,300
+0.03(+1.02%)
May 06, 2003
2.980
2.980
2.910
2.950
31,600
-0.02(-0.67%)
May 05, 2003
2.900
2.980
2.900
2.970
18,700
+0.02(+0.68%)
May 02, 2003
2.840
2.950
2.800
2.950
16,100
+0.09(+3.15%)
May 01, 2003
2.950
2.950
2.610
2.860
12,200
-0.09(-3.05%)
Apr 30, 2003
2.850
2.950
2.750
2.950
8,000
+0.14(+4.98%)
Apr 29, 2003
2.830
2.830
2.670
2.810
5,900
+0.13(+4.85%)
Apr 28, 2003
2.840
2.850
2.360
2.680
41,000
-0.26(-8.84%)
Apr 25, 2003
2.930
2.950
2.850
2.940
8,500
+0.04(+1.38%)
Apr 24, 2003
2.900
2.900
2.850
2.900
7,800
+0.02(+0.69%)
Apr 23, 2003
2.990
2.990
2.850
2.880
24,600
-0.07(-2.37%)
Apr 22, 2003
2.980
3.000
2.940
2.950
33,000
+0.01(+0.34%)
Apr 21, 2003
2.900
2.980
2.840
2.940
39,300
+0.06(+2.08%)
Apr 17, 2003
2.890
2.910
2.780
2.880
29,900
-0.02(-0.66%)
Apr 16, 2003
2.990
2.990
2.800
2.899
14,400
+0.01(+0.31%)
Apr 15, 2003
2.970
2.970
2.810
2.890
23,200
-0.06(-2.03%)
Apr 14, 2003
2.890
2.950
2.770
2.950
29,400
+0.06(+2.08%)
Apr 11, 2003
2.820
2.900
2.720
2.890
28,000
+0.09(+3.21%)
Apr 10, 2003
2.890
2.990
2.750
2.800
20,700
-0.10(-3.45%)
Apr 09, 2003
2.880
2.990
2.730
2.900
18,500
-0.08(-2.68%)
Apr 08, 2003
2.980
2.980
2.920
2.980
15,000
+0.06(+2.05%)
Apr 07, 2003
2.850
2.970
2.760
2.920
22,800
+0.07(+2.46%)
Apr 04, 2003
2.900
2.900
2.710
2.850
8,000
-0.08(-2.73%)
Apr 03, 2003
2.950
3.000
2.850
2.930
20,000
-0.02(-0.68%)
Apr 02, 2003
2.850
2.950
2.710
2.950
15,700
+0.15(+5.36%)
Apr 01, 2003
2.870
2.870
2.740
2.800
36,000
+0.05(+1.82%)
Mar 31, 2003
2.550
2.780
2.550
2.750
41,200
+0.20(+7.84%)
Mar 28, 2003
2.550
2.550
2.540
2.550
34,200
+0.00(+0.00%)
Mar 27, 2003
2.550
2.550
2.420
2.550
12,000
+0.00(+0.00%)
Mar 26, 2003
2.550
2.550
2.460
2.550
2,700,000
+0.05(+2.00%)
Mar 25, 2003
2.490
2.550
2.490
2.500
94,100
+0.00(+0.00%)
Mar 24, 2003
2.440
2.500
2.270
2.500
9,500
-0.03(-1.19%)
Mar 21, 2003
2.550
2.580
2.510
2.530
103,700
-0.02(-0.78%)
Mar 20, 2003
2.550
2.550
2.500
2.550
9,400
+0.00(+0.00%)
Mar 19, 2003
2.510
2.600
2.510
2.550
32,900
-0.06(-2.26%)
Mar 18, 2003
2.530
2.610
2.490
2.609
10,600
-0.00(-0.04%)
Mar 17, 2003
2.580
2.610
2.580
2.610
1,300
+0.01(+0.38%)
Mar 14, 2003
2.690
2.700
2.560
2.600
11,300
+0.00(+0.00%)
Mar 13, 2003
2.640
2.640
2.520
2.600
111,300
-0.01(-0.38%)
Mar 12, 2003
2.621
2.730
2.600
2.610
5,400
-0.14(-5.09%)
Mar 11, 2003
2.800
2.800
2.420
2.750
132,000
+0.05(+1.85%)
Mar 10, 2003
2.800
2.860
2.700
2.700
23,900
-0.11(-3.91%)
Mar 07, 2003
2.820
2.920
2.750
2.810
8,800
+0.00(+0.00%)
Mar 06, 2003
2.810
2.810
2.750
2.810
7,800
+0.02(+0.72%)
Mar 05, 2003
2.700
2.790
2.700
2.790
8,200
+0.17(+6.45%)
Mar 04, 2003
2.730
2.730
2.620
2.621
6,900
-0.08(-2.89%)
Mar 03, 2003
2.710
2.710
2.550
2.699
22,500
-0.00(-0.04%)
Feb 28, 2003
2.730
2.730
2.700
2.700
1,900
-0.03(-1.10%)
Feb 27, 2003
2.720
2.730
2.720
2.730
7,600
+0.00(+0.00%)
Feb 26, 2003
2.810
2.900
2.700
2.730
2,200
+0.03(+1.11%)
Feb 25, 2003
2.550
2.700
2.490
2.700
14,600
+0.12(+4.65%)
Feb 24, 2003
2.600
2.660
2.250
2.580
36,100
-0.27(-9.47%)
Feb 21, 2003
2.740
2.850
2.740
2.850
3,000
+0.03(+1.06%)
Feb 20, 2003
2.830
2.830
2.750
2.820
3,700
-0.02(-0.70%)
Feb 19, 2003
2.950
2.950
2.750
2.840
6,600
-0.04(-1.39%)
Feb 18, 2003
2.910
2.930
2.850
2.880
22,700
-0.02(-0.69%)
Feb 14, 2003
2.910
2.930
2.850
2.900
35,500
-0.05(-1.69%)
Feb 13, 2003
2.850
2.950
2.850
2.950
7,700
+0.01(+0.37%)
Feb 12, 2003
2.910
2.940
2.850
2.939
11,300
+0.01(+0.34%)
Feb 11, 2003
2.900
2.950
2.790
2.929
15,400
+0.04(+1.35%)
Feb 10, 2003
2.860
2.950
2.850
2.890
7,200
-0.06(-2.00%)
Feb 07, 2003
2.949
2.949
2.949
2.949
500
+0.04(+1.38%)
Feb 06, 2003
2.901
2.950
2.850
2.909
14,600
+0.01(+0.31%)
Feb 05, 2003
2.970
3.000
2.900
2.900
22,300
-0.04(-1.36%)
Feb 04, 2003
2.890
3.000
2.770
2.940
24,000
-0.06(-2.00%)
Feb 03, 2003
2.810
3.000
2.560
3.000
30,300
+0.10(+3.45%)
Jan 31, 2003
2.810
3.010
2.800
2.900
68,500
+0.00(+0.00%)
Jan 30, 2003
2.850
2.950
2.850
2.900
19,200
+0.05(+1.75%)
Jan 29, 2003
2.850
2.900
2.830
2.850
43,900
+0.00(+0.00%)
Jan 28, 2003
2.650
2.870
2.650
2.850
5,700
+0.20(+7.55%)
Jan 27, 2003
2.750
2.750
2.550
2.650
7,400
-0.10(-3.64%)
Jan 24, 2003
2.760
2.850
2.750
2.750
10,100
-0.15(-5.17%)
Jan 23, 2003
2.480
2.990
2.480
2.900
58,400
+0.05(+1.79%)
Jan 22, 2003
2.690
2.850
2.690
2.849
8,700
+0.02(+0.60%)
Jan 21, 2003
2.800
2.832
2.560
2.832
22,100
+0.03(+1.14%)
Jan 17, 2003
2.660
2.800
2.660
2.800
18,400
+0.05(+1.82%)
Jan 16, 2003
2.600
2.800
2.510
2.750
9,500
-0.05(-1.79%)
Jan 15, 2003
2.710
2.800
2.570
2.800
21,400
+0.04(+1.56%)
Jan 14, 2003
2.600
2.770
2.570
2.757
36,400
+0.11(+4.04%)
Jan 13, 2003
2.680
2.720
2.330
2.650
56,700
-0.09(-3.28%)
Jan 10, 2003
2.490
2.740
2.490
2.740
11,500
+0.23(+9.16%)
Jan 09, 2003
2.400
2.510
2.360
2.510
22,700
+0.11(+4.58%)
Jan 08, 2003
2.200
2.400
2.200
2.400
20,900
+0.17(+7.62%)
Jan 07, 2003
2.120
2.230
2.110
2.230
10,000
+0.13(+6.19%)
Jan 06, 2003
2.130
2.200
2.040
2.100
31,300
-0.01(-0.47%)
Jan 03, 2003
1.990
2.110
1.990
2.110
2,200
+0.06(+2.93%)
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.