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
eBay
(NQ:
EBAY
)
53.14
+1.01 (+1.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2004
11.32
11.36
11.14
11.16
24,164,096
-0.14(-1.21%)
Dec 30, 2004
11.28
11.36
11.25
11.30
23,428,266
+0.02(+0.17%)
Dec 29, 2004
11.15
11.36
11.14
11.28
43,041,368
+0.14(+1.21%)
Dec 28, 2004
10.87
11.15
10.86
11.15
39,380,456
+0.32(+2.92%)
Dec 27, 2004
10.94
10.99
10.82
10.83
30,424,384
-0.05(-0.43%)
Dec 23, 2004
10.91
10.92
10.84
10.88
22,028,522
-0.01(-0.06%)
Dec 22, 2004
10.91
10.96
10.80
10.88
31,272,256
-0.03(-0.25%)
Dec 21, 2004
10.99
11.00
10.81
10.91
40,429,484
-0.09(-0.83%)
Dec 20, 2004
11.06
11.15
10.94
11.00
40,080,332
-0.01(-0.09%)
Dec 17, 2004
11.07
11.14
11.00
11.01
36,410,040
-0.09(-0.82%)
Dec 16, 2004
11.22
11.25
11.03
11.10
35,290,140
-0.16(-1.44%)
Dec 15, 2004
11.27
11.34
11.19
11.26
40,295,556
+0.11(+1.02%)
Dec 14, 2004
11.11
11.18
11.01
11.15
31,736,580
+0.02(+0.18%)
Dec 13, 2004
11.02
11.15
10.95
11.13
33,951,364
+0.15(+1.39%)
Dec 10, 2004
11.12
11.16
10.97
10.98
37,301,684
-0.17(-1.56%)
Dec 09, 2004
10.92
11.17
10.88
11.15
45,031,028
+0.15(+1.41%)
Dec 08, 2004
10.96
11.02
10.79
11.00
52,299,172
+0.07(+0.61%)
Dec 07, 2004
11.18
11.18
10.91
10.93
42,952,256
-0.23(-2.08%)
Dec 06, 2004
11.15
11.22
11.08
11.16
31,274,862
-0.01(-0.06%)
Dec 03, 2004
11.22
11.26
11.08
11.17
48,774,276
-0.05(-0.49%)
Dec 02, 2004
10.91
11.24
10.89
11.22
57,507,828
+0.31(+2.80%)
Dec 01, 2004
10.85
10.92
10.68
10.92
46,194,180
+0.14(+1.33%)
Nov 30, 2004
10.80
10.89
10.75
10.77
32,434,888
-0.03(-0.31%)
Nov 29, 2004
10.82
10.83
10.65
10.81
38,028,656
+0.11(+1.03%)
Nov 26, 2004
10.78
10.81
10.66
10.70
13,453,913
-0.02(-0.19%)
Nov 24, 2004
10.58
10.77
10.56
10.72
52,732,228
+0.21(+1.99%)
Nov 23, 2004
10.52
10.60
10.44
10.51
47,644,476
+0.00(+0.05%)
Nov 22, 2004
10.39
10.50
10.17
10.50
42,197,664
+0.11(+1.05%)
Nov 19, 2004
10.58
10.63
10.39
10.39
33,640,776
-0.21(-1.95%)
Nov 18, 2004
10.48
10.63
10.46
10.60
40,127,232
+0.11(+1.03%)
Nov 17, 2004
10.45
10.64
10.40
10.49
48,479,840
+0.14(+1.34%)
Nov 16, 2004
10.42
10.45
10.29
10.35
32,076,876
-0.14(-1.37%)
Nov 15, 2004
10.50
10.57
10.39
10.50
39,660,304
-0.05(-0.43%)
Nov 12, 2004
10.36
10.58
10.27
10.54
66,055,340
+0.20(+1.90%)
Nov 11, 2004
10.01
10.35
9.970
10.35
61,065,556
+0.38(+3.85%)
Nov 10, 2004
10.06
10.08
9.877
9.963
40,907,356
-0.06(-0.60%)
Nov 09, 2004
9.938
10.10
9.874
10.02
60,058,220
+0.07(+0.75%)
Nov 08, 2004
9.759
10.01
9.723
9.949
71,003,952
+0.38(+4.02%)
Nov 05, 2004
9.715
9.745
9.348
9.564
63,125,568
-0.11(-1.18%)
Nov 04, 2004
9.511
9.707
9.386
9.678
55,585,396
+0.16(+1.63%)
Nov 03, 2004
9.768
9.872
9.411
9.523
70,591,744
-0.14(-1.40%)
Nov 02, 2004
9.539
9.727
9.503
9.658
56,270,676
+0.13(+1.39%)
Nov 01, 2004
9.308
9.595
9.305
9.526
49,498,120
+0.16(+1.69%)
Oct 29, 2004
9.451
9.547
9.351
9.367
35,267,732
-0.12(-1.25%)
Oct 28, 2004
9.360
9.523
9.359
9.486
43,378,536
+0.02(+0.20%)
Oct 27, 2004
9.164
9.527
9.143
9.467
64,453,400
+0.33(+3.59%)
Oct 26, 2004
9.216
9.249
9.054
9.139
52,616,020
-0.06(-0.69%)
Oct 25, 2004
9.206
9.297
9.095
9.202
65,415,396
+0.00(+0.00%)
Oct 22, 2004
9.779
9.798
9.192
9.202
91,397,704
-0.35(-3.70%)
Oct 21, 2004
9.354
9.612
9.217
9.555
163,425,152
+0.79(+9.01%)
Oct 20, 2004
8.819
8.884
8.677
8.766
78,402,384
-0.10(-1.18%)
Oct 19, 2004
9.127
9.131
8.841
8.870
49,222,444
-0.22(-2.39%)
Oct 18, 2004
8.945
9.095
8.867
9.087
43,275,876
+0.09(+1.01%)
Oct 15, 2004
9.220
9.222
8.962
8.996
50,687,852
-0.16(-1.79%)
Oct 14, 2004
9.060
9.214
9.052
9.160
44,231,100
+0.09(+0.96%)
Oct 13, 2004
9.126
9.187
9.007
9.073
54,582,748
+0.10(+1.14%)
Oct 12, 2004
8.922
9.009
8.828
8.970
43,244,088
-0.02(-0.26%)
Oct 11, 2004
8.905
9.013
8.881
8.993
26,086,010
+0.11(+1.23%)
Oct 08, 2004
9.072
9.086
8.827
8.884
44,795,480
-0.23(-2.53%)
Oct 07, 2004
9.261
9.275
9.103
9.114
51,251,712
-0.15(-1.67%)
Oct 06, 2004
9.073
9.286
9.048
9.268
63,080,232
+0.26(+2.91%)
Oct 05, 2004
8.965
9.034
8.913
9.006
31,517,186
+0.02(+0.23%)
Oct 04, 2004
8.887
9.066
8.870
8.985
53,060,020
+0.12(+1.31%)
Oct 01, 2004
8.885
8.921
8.736
8.869
69,769,408
+0.05(+0.54%)
Sep 30, 2004
8.841
8.888
8.705
8.821
51,939,076
-0.02(-0.24%)
Sep 29, 2004
8.672
8.875
8.646
8.842
57,449,984
+0.18(+2.13%)
Sep 28, 2004
8.539
8.706
8.429
8.658
63,382,484
+0.14(+1.70%)
Sep 27, 2004
8.506
8.628
8.497
8.513
39,845,824
-0.05(-0.55%)
Sep 24, 2004
8.651
8.691
8.530
8.560
39,029,220
-0.08(-0.98%)
Sep 23, 2004
8.535
8.674
8.506
8.645
46,860,700
+0.13(+1.49%)
Sep 22, 2004
8.643
8.686
8.496
8.518
49,521,052
-0.18(-2.06%)
Sep 21, 2004
8.781
8.781
8.640
8.698
51,824,948
-0.07(-0.81%)
Sep 20, 2004
8.855
8.969
8.746
8.769
54,977,764
-0.16(-1.84%)
Sep 17, 2004
8.811
8.937
8.717
8.933
69,196,168
+0.07(+0.83%)
Sep 16, 2004
9.036
9.200
8.851
8.859
77,272,576
-0.17(-1.83%)
Sep 15, 2004
9.024
9.096
8.937
9.024
55,290,960
-0.03(-0.38%)
Sep 14, 2004
8.849
9.058
8.799
9.058
86,076,480
+0.22(+2.51%)
Sep 13, 2004
8.666
8.846
8.654
8.837
66,826,608
+0.19(+2.25%)
Sep 10, 2004
8.408
8.645
8.362
8.642
46,560,012
+0.21(+2.46%)
Sep 09, 2004
8.560
8.568
8.323
8.435
51,516,444
-0.11(-1.34%)
Sep 08, 2004
8.534
8.630
8.511
8.549
47,532,432
+0.00(+0.00%)
Sep 07, 2004
8.594
8.678
8.470
8.549
52,932,864
-0.03(-0.31%)
Sep 03, 2004
8.554
8.674
8.531
8.576
40,521,724
-0.02(-0.19%)
Sep 02, 2004
8.403
8.623
8.403
8.592
54,743,256
+0.18(+2.19%)
Sep 01, 2004
8.289
8.419
8.236
8.408
51,532,076
+0.10(+1.26%)
Aug 31, 2004
8.180
8.306
8.175
8.303
37,429,360
+0.10(+1.20%)
Aug 30, 2004
8.192
8.285
8.160
8.204
30,087,736
-0.04(-0.47%)
Aug 27, 2004
8.290
8.335
8.209
8.243
33,282,240
-0.05(-0.58%)
Aug 26, 2004
8.198
8.297
8.169
8.291
48,934,784
+0.07(+0.88%)
Aug 25, 2004
8.039
8.251
7.957
8.219
52,614,456
+0.17(+2.13%)
Aug 24, 2004
7.949
8.048
7.917
8.047
51,984,412
+0.15(+1.85%)
Aug 23, 2004
7.848
7.964
7.831
7.901
42,913,172
+0.09(+1.20%)
Aug 20, 2004
7.617
7.860
7.594
7.807
48,648,684
+0.16(+2.12%)
Aug 19, 2004
7.650
7.747
7.553
7.645
47,859,700
-0.02(-0.29%)
Aug 18, 2004
7.550
7.676
7.515
7.667
49,538,248
+0.03(+0.43%)
Aug 17, 2004
7.576
7.670
7.555
7.634
45,454,704
+0.08(+1.08%)
Aug 16, 2004
7.446
7.608
7.442
7.553
37,711,292
+0.13(+1.76%)
Aug 13, 2004
7.471
7.475
7.308
7.422
43,615,648
-0.01(-0.19%)
Aug 12, 2004
7.278
7.501
7.271
7.437
65,228,832
+0.11(+1.48%)
Aug 11, 2004
7.168
7.366
7.124
7.328
56,341,548
+0.06(+0.85%)
Aug 10, 2004
7.041
7.274
7.040
7.267
53,224,172
+0.27(+3.80%)
Aug 09, 2004
7.102
7.158
6.987
7.001
37,705,036
-0.08(-1.07%)
Aug 06, 2004
7.002
7.254
6.963
7.077
73,391,752
-0.00(-0.04%)
Aug 05, 2004
7.323
7.328
7.071
7.080
54,584,832
-0.19(-2.65%)
Aug 04, 2004
7.335
7.467
7.232
7.273
59,211,392
-0.12(-1.66%)
Aug 03, 2004
7.551
7.638
7.353
7.396
35,821,688
-0.20(-2.62%)
Aug 02, 2004
7.434
7.600
7.430
7.594
30,307,652
+0.08(+1.05%)
Jul 30, 2004
7.608
7.615
7.476
7.515
33,407,832
-0.11(-1.43%)
Jul 29, 2004
7.664
7.708
7.528
7.625
44,844,464
+0.07(+0.86%)
Jul 28, 2004
7.509
7.615
7.389
7.560
61,072,852
+0.03(+0.42%)
Jul 27, 2004
7.184
7.567
7.163
7.528
78,549,856
+0.40(+5.64%)
Jul 26, 2004
7.170
7.219
7.031
7.126
54,857,904
-0.07(-0.99%)
Jul 23, 2004
7.401
7.405
7.148
7.197
55,539,536
-0.23(-3.08%)
Jul 22, 2004
6.902
7.427
6.855
7.425
164,927,040
+0.08(+1.03%)
Jul 21, 2004
7.719
7.723
7.349
7.349
81,951,768
-0.32(-4.19%)
Jul 20, 2004
7.545
7.722
7.531
7.671
53,895,904
+0.14(+1.85%)
Jul 19, 2004
7.704
7.710
7.409
7.532
77,782,760
-0.18(-2.31%)
Jul 16, 2004
8.068
8.087
7.680
7.710
69,456,728
-0.30(-3.71%)
Jul 15, 2004
8.063
8.092
7.946
8.008
27,554,022
-0.03(-0.37%)
Jul 14, 2004
7.955
8.181
7.946
8.037
39,216,304
+0.04(+0.47%)
Jul 13, 2004
8.095
8.127
7.983
8.000
25,459,094
-0.07(-0.92%)
Jul 12, 2004
8.006
8.100
7.908
8.074
37,861,376
+0.04(+0.44%)
Jul 09, 2004
8.129
8.152
7.927
8.038
46,455,264
+0.01(+0.16%)
Jul 08, 2004
7.964
8.150
7.878
8.026
79,277,872
-0.31(-3.71%)
Jul 07, 2004
8.424
8.478
8.275
8.335
54,301,860
-0.28(-3.31%)
Jul 06, 2004
8.742
8.747
8.559
8.620
30,041,356
-0.14(-1.57%)
Jul 02, 2004
8.661
8.766
8.580
8.757
27,614,472
+0.07(+0.75%)
Jul 01, 2004
8.822
8.844
8.645
8.692
34,405,788
-0.13(-1.48%)
Jun 30, 2004
8.852
8.912
8.735
8.822
44,306,664
+0.01(+0.14%)
Jun 29, 2004
8.862
8.903
8.755
8.810
43,545,296
-0.09(-1.07%)
Jun 28, 2004
8.773
9.031
8.733
8.905
68,904,856
+0.20(+2.30%)
Jun 25, 2004
8.523
8.780
8.514
8.704
74,203,664
+0.19(+2.23%)
Jun 24, 2004
8.493
8.567
8.467
8.514
33,832,028
+0.04(+0.44%)
Jun 23, 2004
8.362
8.478
8.327
8.477
43,203,960
+0.11(+1.31%)
Jun 22, 2004
8.170
8.367
8.083
8.367
55,486,904
+0.13(+1.63%)
Jun 21, 2004
8.316
8.370
8.217
8.233
33,124,338
-0.07(-0.80%)
Jun 18, 2004
8.323
8.393
8.286
8.299
36,822,248
-0.03(-0.40%)
Jun 17, 2004
8.442
8.453
8.282
8.333
30,490,046
-0.10(-1.16%)
Jun 16, 2004
8.389
8.449
8.353
8.431
20,747,072
+0.04(+0.49%)
Jun 15, 2004
8.293
8.431
8.286
8.390
37,894,728
+0.18(+2.14%)
Jun 14, 2004
8.319
8.340
8.157
8.214
37,733,180
-0.17(-2.04%)
Jun 10, 2004
8.315
8.398
8.246
8.386
34,395,364
+0.10(+1.26%)
Jun 09, 2004
8.469
8.531
8.262
8.281
44,564,100
-0.26(-3.02%)
Jun 08, 2004
8.444
8.542
8.432
8.539
30,750,088
+0.05(+0.61%)
Jun 07, 2004
8.516
8.537
8.424
8.487
40,722,880
+0.04(+0.43%)
Jun 04, 2004
8.486
8.548
8.375
8.451
44,810,592
+0.05(+0.55%)
Jun 03, 2004
8.476
8.530
8.393
8.405
42,226,328
-0.12(-1.46%)
Jun 02, 2004
8.626
8.654
8.513
8.530
42,954,860
-0.08(-0.92%)
Jun 01, 2004
8.445
8.613
8.369
8.609
54,177,832
+0.09(+1.05%)
May 28, 2004
8.460
8.615
8.395
8.520
45,098,776
+0.07(+0.85%)
May 27, 2004
8.343
8.470
8.272
8.448
52,844,272
+0.15(+1.85%)
May 26, 2004
8.155
8.322
8.145
8.295
49,854,052
+0.11(+1.31%)
May 25, 2004
7.894
8.211
7.863
8.187
59,256,728
+0.31(+3.92%)
May 24, 2004
7.737
7.963
7.728
7.878
55,325,876
+0.17(+2.20%)
May 21, 2004
7.719
7.731
7.654
7.708
33,196,776
+0.03(+0.34%)
May 20, 2004
7.622
7.720
7.596
7.682
36,212,532
+0.07(+0.98%)
May 19, 2004
7.683
7.771
7.588
7.608
43,690,692
+0.02(+0.27%)
May 18, 2004
7.597
7.636
7.559
7.587
27,348,178
+0.07(+0.94%)
May 17, 2004
7.467
7.544
7.441
7.516
33,219,704
-0.06(-0.77%)
May 14, 2004
7.623
7.680
7.489
7.575
43,147,680
-0.05(-0.60%)
May 13, 2004
7.632
7.710
7.588
7.621
48,183,320
-0.13(-1.67%)
May 12, 2004
7.638
7.760
7.439
7.751
52,748,384
+0.09(+1.14%)
May 11, 2004
7.524
7.676
7.524
7.663
41,432,132
+0.22(+3.02%)
May 10, 2004
7.522
7.608
7.373
7.439
70,054,984
-0.22(-2.87%)
May 07, 2004
7.732
7.861
7.652
7.658
36,596,080
-0.11(-1.42%)
May 06, 2004
7.876
7.929
7.679
7.769
45,382,268
-0.18(-2.29%)
May 05, 2004
7.943
8.007
7.888
7.951
29,527,006
+0.01(+0.17%)
May 04, 2004
7.842
7.997
7.794
7.938
48,667,448
+0.08(+1.08%)
May 03, 2004
7.628
7.881
7.613
7.853
45,936,224
+0.17(+2.27%)
Apr 30, 2004
7.853
7.925
7.655
7.679
54,661,960
-0.19(-2.44%)
Apr 29, 2004
7.983
8.088
7.795
7.870
54,639,032
-0.12(-1.51%)
Apr 28, 2004
8.029
8.122
7.957
7.991
50,011,952
-0.06(-0.79%)
Apr 27, 2004
7.800
8.131
7.790
8.055
80,432,168
+0.23(+2.91%)
Apr 26, 2004
7.683
7.913
7.666
7.827
51,099,020
-0.05(-0.68%)
Apr 23, 2004
7.841
7.954
7.790
7.881
53,920,396
-0.04(-0.54%)
Apr 22, 2004
7.426
7.978
7.293
7.924
136,406,320
+0.75(+10.44%)
Apr 21, 2004
7.151
7.183
7.040
7.175
58,854,420
+0.08(+1.10%)
Apr 20, 2004
7.316
7.376
7.093
7.097
38,425,756
-0.19(-2.67%)
Apr 19, 2004
7.201
7.306
7.159
7.292
30,471,286
+0.11(+1.52%)
Apr 16, 2004
7.266
7.267
7.140
7.183
31,425,988
-0.05(-0.66%)
Apr 15, 2004
7.238
7.291
7.182
7.231
30,456,174
+0.03(+0.40%)
Apr 14, 2004
7.118
7.272
7.081
7.202
30,086,174
+0.04(+0.51%)
Apr 13, 2004
7.349
7.357
7.107
7.165
36,419,420
-0.15(-1.99%)
Apr 12, 2004
7.291
7.343
7.229
7.311
27,432,078
+0.02(+0.34%)
Apr 08, 2004
7.254
7.313
7.183
7.286
40,046,456
+0.20(+2.76%)
Apr 07, 2004
7.112
7.172
7.059
7.090
32,024,762
-0.02(-0.27%)
Apr 06, 2004
7.059
7.137
7.033
7.110
26,738,460
-0.00(-0.04%)
Apr 05, 2004
7.068
7.137
7.034
7.112
21,285,396
+0.03(+0.49%)
Apr 02, 2004
7.024
7.110
6.981
7.078
44,242,044
+0.15(+2.10%)
Apr 01, 2004
6.626
6.932
6.626
6.932
72,508,968
+0.28(+4.29%)
Mar 31, 2004
6.716
6.729
6.638
6.647
31,882,496
-0.06(-0.83%)
Mar 30, 2004
6.537
6.705
6.516
6.703
32,749,128
+0.14(+2.12%)
Mar 29, 2004
6.475
6.571
6.467
6.564
33,314,550
+0.15(+2.41%)
Mar 26, 2004
6.462
6.500
6.409
6.409
27,661,894
-0.08(-1.23%)
Mar 25, 2004
6.409
6.500
6.341
6.489
37,166,192
+0.13(+2.10%)
Mar 24, 2004
6.290
6.392
6.247
6.355
41,859,456
+0.07(+1.07%)
Mar 23, 2004
6.375
6.387
6.216
6.288
48,289,108
-0.05(-0.76%)
Mar 22, 2004
6.504
6.524
6.244
6.336
53,238,764
-0.22(-3.31%)
Mar 19, 2004
6.638
6.676
6.546
6.553
36,034,308
-0.10(-1.50%)
Mar 18, 2004
6.633
6.660
6.573
6.653
27,162,656
-0.02(-0.37%)
Mar 17, 2004
6.524
6.679
6.493
6.678
30,494,736
+0.16(+2.47%)
Mar 16, 2004
6.551
6.572
6.452
6.517
33,557,916
+0.01(+0.15%)
Mar 15, 2004
6.641
6.664
6.489
6.507
32,717,860
-0.13(-1.89%)
Mar 12, 2004
6.486
6.635
6.477
6.633
32,158,692
+0.16(+2.51%)
Mar 11, 2004
6.542
6.600
6.457
6.471
48,431,896
-0.10(-1.50%)
Mar 10, 2004
6.707
6.720
6.565
6.569
47,119,180
-0.16(-2.31%)
Mar 09, 2004
6.664
6.784
6.639
6.725
44,743,888
+0.02(+0.37%)
Mar 08, 2004
6.627
6.912
6.607
6.700
74,757,624
+0.05(+0.75%)
Mar 05, 2004
6.449
6.696
6.435
6.650
42,343,060
+0.14(+2.12%)
Mar 04, 2004
6.476
6.541
6.459
6.512
16,588,486
+0.03(+0.41%)
Mar 03, 2004
6.496
6.517
6.429
6.485
24,615,912
-0.03(-0.53%)
Mar 02, 2004
6.622
6.668
6.515
6.520
22,388,098
-0.12(-1.85%)
Mar 01, 2004
6.573
6.653
6.556
6.642
22,541,830
+0.05(+0.77%)
Feb 27, 2004
6.544
6.608
6.520
6.591
26,888,544
+0.02(+0.25%)
Feb 26, 2004
6.467
6.586
6.445
6.575
30,286,808
+0.13(+1.98%)
Feb 25, 2004
6.487
6.493
6.353
6.448
35,323,492
+0.00(+0.01%)
Feb 24, 2004
6.484
6.617
6.444
6.447
36,917,616
-0.05(-0.80%)
Feb 23, 2004
6.642
6.659
6.463
6.498
35,343,816
-0.15(-2.22%)
Feb 20, 2004
6.617
6.683
6.542
6.646
32,676,692
+0.08(+1.22%)
Feb 19, 2004
6.639
6.716
6.555
6.566
25,127,658
-0.01(-0.13%)
Feb 18, 2004
6.606
6.625
6.535
6.574
21,416,198
-0.07(-0.98%)
Feb 17, 2004
6.616
6.668
6.596
6.639
20,300,988
+0.06(+0.87%)
Feb 13, 2004
6.649
6.707
6.528
6.582
28,284,640
-0.06(-0.88%)
Feb 12, 2004
6.600
6.711
6.590
6.640
30,092,948
+0.01(+0.12%)
Feb 11, 2004
6.458
6.640
6.457
6.633
34,582,448
+0.17(+2.60%)
Feb 10, 2004
6.476
6.512
6.413
6.465
17,665,654
-0.01(-0.22%)
Feb 09, 2004
6.477
6.541
6.440
6.479
21,806,522
-0.02(-0.34%)
Feb 06, 2004
6.438
6.510
6.389
6.501
25,487,756
+0.05(+0.79%)
Feb 05, 2004
6.284
6.480
6.275
6.450
36,447,560
+0.17(+2.67%)
Feb 04, 2004
6.227
6.390
6.198
6.283
36,404,308
+0.04(+0.63%)
Feb 03, 2004
6.284
6.329
6.198
6.243
31,122,694
-0.05(-0.84%)
Feb 02, 2004
6.400
6.446
6.285
6.296
32,678,776
-0.13(-1.96%)
Jan 30, 2004
6.405
6.510
6.329
6.422
40,699,948
-0.02(-0.24%)
Jan 29, 2004
6.415
6.475
6.249
6.437
46,715,308
+0.05(+0.71%)
Jan 28, 2004
6.487
6.520
6.332
6.392
37,236,024
-0.08(-1.30%)
Jan 27, 2004
6.571
6.619
6.476
6.476
36,130,196
-0.10(-1.55%)
Jan 26, 2004
6.457
6.591
6.438
6.578
72,263,512
-0.08(-1.14%)
Jan 23, 2004
6.643
6.670
6.546
6.654
42,871,480
+0.00(+0.04%)
Jan 22, 2004
6.446
6.686
6.398
6.651
94,875,696
+0.47(+7.67%)
Jan 21, 2004
6.290
6.298
6.165
6.177
58,226,984
-0.13(-2.01%)
Jan 20, 2004
6.415
6.423
6.292
6.304
31,841,848
-0.12(-1.84%)
Jan 16, 2004
6.438
6.454
6.333
6.422
36,603,376
+0.03(+0.45%)
Jan 15, 2004
6.275
6.469
6.223
6.393
48,950,768
+0.07(+1.03%)
Jan 14, 2004
6.270
6.371
6.265
6.328
33,654,580
+0.03(+0.55%)
Jan 13, 2004
6.138
6.316
6.129
6.293
46,702,200
+0.14(+2.32%)
Jan 12, 2004
6.088
6.155
6.023
6.150
33,845,832
+0.07(+1.10%)
Jan 09, 2004
6.181
6.188
6.076
6.083
35,973,404
-0.10(-1.60%)
Jan 08, 2004
6.273
6.333
6.163
6.182
41,899,708
-0.07(-1.18%)
Jan 07, 2004
6.244
6.270
6.163
6.256
33,743,296
+0.00(+0.06%)
Jan 06, 2004
6.213
6.298
6.173
6.252
44,454,664
+0.05(+0.84%)
Jan 05, 2004
6.074
6.232
6.041
6.200
68,747,480
+0.16(+2.57%)
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.