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
Liberty All Star Equity Fund
(NY:
USA
)
6.760
-0.020 (-0.29%)
Official Closing Price
Updated: 7:00 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 (%)
Feb 28, 2003
1.818
1.837
1.812
1.812
326,942
-0.01(-0.30%)
Feb 27, 2003
1.788
1.823
1.785
1.818
460,875
+0.02(+1.06%)
Feb 26, 2003
1.812
1.820
1.785
1.799
600,312
-0.05(-2.80%)
Feb 25, 2003
1.840
1.861
1.815
1.850
748,922
-0.01(-0.29%)
Feb 24, 2003
1.867
1.878
1.848
1.856
453,169
-0.03(-1.45%)
Feb 21, 2003
1.842
1.891
1.840
1.883
508,944
+0.03(+1.77%)
Feb 20, 2003
1.856
1.872
1.840
1.850
541,234
+0.01(+0.59%)
Feb 19, 2003
1.842
1.870
1.837
1.840
392,624
-0.00(-0.15%)
Feb 18, 2003
1.810
1.870
1.810
1.842
658,655
+0.03(+1.50%)
Feb 14, 2003
1.761
1.815
1.747
1.815
559,214
+0.06(+3.42%)
Feb 13, 2003
1.801
1.807
1.731
1.755
1,047,610
-0.02(-1.08%)
Feb 12, 2003
1.807
1.815
1.774
1.774
489,129
-0.04(-2.40%)
Feb 11, 2003
1.804
1.834
1.801
1.818
512,980
+0.00(+0.00%)
Feb 10, 2003
1.837
1.840
1.804
1.818
512,246
-0.01(-0.30%)
Feb 07, 2003
1.845
1.850
1.810
1.823
515,916
-0.02(-0.89%)
Feb 06, 2003
1.840
1.850
1.820
1.840
445,830
-0.01(-0.30%)
Feb 05, 2003
1.837
1.897
1.837
1.845
663,425
-0.01(-0.73%)
Feb 04, 2003
1.891
1.891
1.845
1.859
461,976
-0.04(-1.87%)
Feb 03, 2003
1.878
1.910
1.878
1.894
416,842
+0.01(+0.29%)
Jan 31, 2003
1.826
1.891
1.826
1.889
493,165
+0.03(+1.46%)
Jan 30, 2003
1.908
1.908
1.859
1.861
6,421,431
-0.04(-2.29%)
Jan 29, 2003
1.875
1.908
1.853
1.905
751,857
+0.02(+1.30%)
Jan 28, 2003
1.891
1.899
1.864
1.880
606,916
+0.01(+0.29%)
Jan 27, 2003
1.891
1.919
1.864
1.875
762,866
-0.07(-3.51%)
Jan 24, 2003
1.962
1.965
1.910
1.943
659,022
-0.02(-0.97%)
Jan 23, 2003
1.938
1.968
1.919
1.962
727,272
+0.04(+1.98%)
Jan 22, 2003
1.929
1.940
1.913
1.924
573,525
-0.01(-0.28%)
Jan 21, 2003
1.957
1.981
1.929
1.929
536,464
-0.04(-2.21%)
Jan 17, 2003
1.951
1.981
1.949
1.973
570,590
-0.01(-0.55%)
Jan 16, 2003
2.000
2.006
1.970
1.984
570,956
+0.00(+0.00%)
Jan 15, 2003
1.981
2.006
1.962
1.984
557,747
-0.02(-0.82%)
Jan 14, 2003
1.959
2.000
1.959
2.000
632,235
+0.04(+2.09%)
Jan 13, 2003
1.973
1.976
1.951
1.959
769,837
+0.00(+0.14%)
Jan 10, 2003
1.935
1.970
1.932
1.957
506,375
+0.00(+0.14%)
Jan 09, 2003
1.935
1.976
1.935
1.954
664,159
+0.03(+1.70%)
Jan 08, 2003
1.951
1.959
1.921
1.921
466,379
-0.04(-1.81%)
Jan 07, 2003
1.962
1.976
1.946
1.957
771,672
+0.01(+0.56%)
Jan 06, 2003
1.899
1.965
1.894
1.946
827,814
+0.03(+1.71%)
Jan 03, 2003
1.902
1.919
1.883
1.913
676,635
+0.02(+1.15%)
Jan 02, 2003
1.867
1.891
1.834
1.891
553,343
+0.08(+4.52%)
Dec 31, 2002
1.801
1.820
1.790
1.810
970,920
-0.01(-0.30%)
Dec 30, 2002
1.815
1.831
1.796
1.815
1,291,625
-0.02(-0.89%)
Dec 27, 2002
1.848
1.875
1.829
1.831
477,020
-0.04(-2.33%)
Dec 26, 2002
1.861
1.891
1.859
1.875
728,006
-0.01(-0.29%)
Dec 24, 2002
1.867
1.883
1.864
1.880
260,893
+0.01(+0.44%)
Dec 23, 2002
1.842
1.886
1.842
1.872
726,539
-0.00(-0.15%)
Dec 20, 2002
1.834
1.886
1.834
1.875
1,097,881
+0.04(+2.23%)
Dec 19, 2002
1.853
1.899
1.829
1.834
1,109,990
-0.05(-2.75%)
Dec 18, 2002
1.927
1.927
1.875
1.886
653,151
-0.04(-2.12%)
Dec 17, 2002
1.954
1.954
1.921
1.927
652,417
-0.01(-0.70%)
Dec 16, 2002
1.910
1.949
1.910
1.940
801,761
+0.01(+0.71%)
Dec 13, 2002
1.913
1.938
1.913
1.927
543,436
-0.03(-1.39%)
Dec 12, 2002
1.954
1.959
1.924
1.954
579,396
+0.02(+0.99%)
Dec 11, 2002
1.919
1.959
1.919
1.935
551,509
+0.00(+0.00%)
Dec 10, 2002
1.910
1.954
1.910
1.935
505,641
+0.01(+0.57%)
Dec 09, 2002
1.949
1.973
1.908
1.924
905,972
-0.05(-2.35%)
Dec 06, 2002
1.949
1.976
1.938
1.970
570,590
+0.01(+0.70%)
Dec 05, 2002
2.038
2.038
1.949
1.957
483,992
-0.06(-2.97%)
Dec 04, 2002
2.025
2.030
1.979
2.017
564,719
+0.02(+0.82%)
Dec 03, 2002
1.995
2.025
1.992
2.000
561,416
-0.03(-1.61%)
Dec 02, 2002
2.049
2.068
1.995
2.033
860,838
-0.01(-0.40%)
Nov 29, 2002
2.017
2.058
2.017
2.041
289,147
+0.00(+0.00%)
Nov 27, 2002
2.003
2.058
1.998
2.041
693,881
+0.07(+3.31%)
Nov 26, 2002
2.025
2.025
1.973
1.976
630,034
-0.04(-2.03%)
Nov 25, 2002
2.028
2.030
1.987
2.017
676,635
+0.00(+0.14%)
Nov 22, 2002
2.025
2.044
2.003
2.014
597,376
-0.01(-0.40%)
Nov 21, 2002
1.957
2.044
1.957
2.022
952,206
+0.04(+1.92%)
Nov 20, 2002
1.929
1.984
1.924
1.984
602,513
+0.05(+2.39%)
Nov 19, 2002
1.908
1.962
1.908
1.938
624,530
+0.01(+0.42%)
Nov 18, 2002
1.962
1.965
1.913
1.929
597,009
-0.02(-1.25%)
Nov 15, 2002
1.940
1.968
1.927
1.954
433,721
-0.01(-0.69%)
Nov 14, 2002
1.921
1.968
1.921
1.968
722,502
+0.05(+2.41%)
Nov 13, 2002
1.916
1.932
1.897
1.921
481,423
-0.05(-2.49%)
Nov 12, 2002
1.940
1.995
1.940
1.970
528,025
+0.01(+0.42%)
Nov 11, 2002
1.995
1.995
1.935
1.962
458,673
-0.04(-2.17%)
Nov 08, 2002
1.989
2.028
1.979
2.006
557,013
-0.00(-0.14%)
Nov 07, 2002
2.044
2.044
1.995
2.009
645,078
-0.04(-1.73%)
Nov 06, 2002
2.030
2.055
2.003
2.044
823,044
+0.04(+1.76%)
Nov 05, 2002
1.973
2.028
1.962
2.009
674,433
+0.01(+0.68%)
Nov 04, 2002
1.957
2.030
1.957
1.995
791,120
+0.03(+1.38%)
Nov 01, 2002
1.919
1.976
1.902
1.968
467,847
+0.05(+2.70%)
Oct 31, 2002
1.935
1.962
1.908
1.916
604,715
-0.04(-2.09%)
Oct 30, 2002
1.902
1.973
1.902
1.957
678,103
+0.04(+2.28%)
Oct 29, 2002
1.919
1.940
1.880
1.913
583,432
-0.03(-1.54%)
Oct 28, 2002
1.959
1.973
1.921
1.943
639,207
-0.01(-0.42%)
Oct 25, 2002
1.908
1.957
1.891
1.951
292,817
+0.04(+1.99%)
Oct 24, 2002
1.951
1.959
1.894
1.913
399,963
-0.04(-1.96%)
Oct 23, 2002
1.910
1.951
1.880
1.951
459,040
+0.04(+2.29%)
Oct 22, 2002
1.908
1.913
1.870
1.908
406,201
+0.00(+0.00%)
Oct 21, 2002
1.859
1.929
1.848
1.908
769,104
+0.03(+1.45%)
Oct 18, 2002
1.840
1.899
1.831
1.880
553,343
+0.01(+0.73%)
Oct 17, 2002
1.842
1.889
1.842
1.867
8,476,289
+0.08(+4.58%)
Oct 16, 2002
1.826
1.826
1.780
1.785
449,867
-0.05(-2.82%)
Oct 15, 2002
1.799
1.837
1.796
1.837
799,926
+0.10(+5.81%)
Oct 14, 2002
1.722
1.752
1.690
1.736
424,548
+0.01(+0.79%)
Oct 11, 2002
1.706
1.766
1.703
1.722
790,753
+0.08(+4.64%)
Oct 10, 2002
1.594
1.665
1.581
1.646
1,069,260
+0.04(+2.72%)
Oct 09, 2002
1.638
1.668
1.597
1.602
1,058,985
-0.10(-5.62%)
Oct 08, 2002
1.671
1.728
1.646
1.698
6,604,900
+0.00(+0.00%)
Oct 07, 2002
1.706
1.750
1.662
1.698
625,263
-0.05(-2.66%)
Oct 04, 2002
1.771
1.790
1.711
1.744
561,783
-0.03(-1.69%)
Oct 03, 2002
1.823
1.837
1.529
1.774
591,872
-0.03(-1.66%)
Oct 02, 2002
1.831
1.875
1.799
1.804
6,421,431
-0.05(-2.79%)
Oct 01, 2002
1.780
1.856
1.780
1.856
653,885
+0.06(+3.34%)
Sep 30, 2002
1.782
1.829
1.755
1.796
681,405
-0.04(-2.23%)
Sep 27, 2002
1.867
1.889
1.812
1.837
570,223
-0.06(-3.02%)
Sep 26, 2002
1.894
1.905
1.859
1.894
576,461
+0.02(+1.31%)
Sep 25, 2002
1.826
1.870
1.799
1.870
993,670
+0.05(+3.00%)
Sep 24, 2002
1.812
1.853
1.785
1.815
1,035,134
-0.05(-2.49%)
Sep 23, 2002
1.867
1.880
1.829
1.861
700,119
-0.05(-2.57%)
Sep 20, 2002
1.910
1.929
1.880
1.910
517,750
-0.01(-0.43%)
Sep 19, 2002
1.919
1.946
1.908
1.919
690,579
-0.04(-1.95%)
Sep 18, 2002
1.989
1.995
1.932
1.957
854,967
-0.05(-2.71%)
Sep 17, 2002
2.063
2.085
1.995
2.011
809,834
-0.05(-2.51%)
Sep 16, 2002
2.071
2.085
2.019
2.063
629,667
+0.02(+0.93%)
Sep 13, 2002
2.025
2.044
1.995
2.044
671,865
+0.01(+0.67%)
Sep 12, 2002
2.077
2.077
2.011
2.030
438,858
-0.05(-2.23%)
Sep 11, 2002
2.068
2.109
2.066
2.077
519,218
+0.02(+1.20%)
Sep 10, 2002
2.071
2.071
2.017
2.052
466,746
+0.03(+1.48%)
Sep 09, 2002
2.006
2.044
1.995
2.022
393,358
-0.01(-0.54%)
Sep 06, 2002
1.998
2.058
1.998
2.033
381,249
+0.01(+0.40%)
Sep 05, 2002
2.058
2.058
1.976
2.025
511,512
+0.00(+0.00%)
Sep 04, 2002
1.989
2.036
1.987
2.025
642,877
+0.01(+0.41%)
Sep 03, 2002
2.082
2.082
2.014
2.017
413,540
-0.09(-4.39%)
Aug 30, 2002
2.112
2.153
2.098
2.109
392,257
-0.02(-1.02%)
Aug 29, 2002
2.126
2.153
2.093
2.131
437,024
-0.02(-1.01%)
Aug 28, 2002
2.167
2.188
2.104
2.153
567,654
-0.10(-4.36%)
Aug 27, 2002
2.303
2.303
2.237
2.251
537,932
-0.00(-0.12%)
Aug 26, 2002
2.286
2.286
2.224
2.254
475,919
-0.02(-0.84%)
Aug 23, 2002
2.278
2.306
2.248
2.273
660,857
-0.03(-1.42%)
Aug 22, 2002
2.278
2.316
2.246
2.306
10,090,820
+0.05(+2.42%)
Aug 21, 2002
2.235
2.289
2.194
2.251
688,010
+0.06(+2.61%)
Aug 20, 2002
2.243
2.243
2.180
2.194
792,955
+0.02(+0.88%)
Aug 16, 2002
2.134
2.177
2.126
2.175
530,593
+0.01(+0.63%)
Aug 15, 2002
2.098
2.175
2.085
2.161
780,479
+0.06(+2.99%)
Aug 14, 2002
2.017
2.098
2.017
2.098
905,238
+0.07(+3.36%)
Aug 13, 2002
2.082
2.120
2.030
2.030
774,608
-0.04(-1.97%)
Aug 12, 2002
2.098
2.120
2.044
2.071
616,824
+0.05(+2.70%)
Aug 07, 2002
1.981
2.019
1.940
2.017
492,065
+0.04(+2.21%)
Aug 06, 2002
1.908
1.995
1.908
1.973
799,926
+0.09(+4.62%)
Aug 05, 2002
1.968
1.968
1.880
1.886
674,066
-0.08(-4.16%)
Aug 02, 2002
1.976
2.006
1.913
1.968
778,277
-0.02(-1.10%)
Aug 01, 2002
2.058
2.079
1.979
1.989
729,474
-0.07(-3.44%)
Jul 31, 2002
2.044
2.085
2.006
2.060
632,969
+0.03(+1.48%)
Jul 30, 2002
2.028
2.074
1.989
2.030
709,292
+0.00(+0.13%)
Jul 29, 2002
1.954
2.030
1.954
2.028
1,076,965
+0.12(+6.44%)
Jul 26, 2002
1.826
1.905
1.826
1.905
947,803
+0.05(+2.79%)
Jul 25, 2002
1.864
1.929
1.807
1.853
1,204,660
-0.02(-1.02%)
Jul 24, 2002
1.638
1.872
1.638
1.872
1,803,504
+0.08(+4.73%)
Jul 23, 2002
1.771
1.853
1.750
1.788
1,531,970
-0.05(-2.81%)
Jul 22, 2002
1.771
1.908
1.771
1.840
2,174,847
-0.11(-5.59%)
Jul 19, 2002
2.006
2.017
1.913
1.949
1,026,695
-0.11(-5.17%)
Jul 17, 2002
2.058
2.101
2.019
2.055
1,202,825
-0.01(-0.40%)
Jul 12, 2002
2.044
2.082
2.011
2.063
1,014,586
-0.00(-0.13%)
Jul 11, 2002
2.052
2.066
1.921
2.066
1,873,957
-0.01(-0.66%)
Jul 10, 2002
2.180
2.186
2.060
2.079
1,091,276
-0.08(-3.78%)
Jul 09, 2002
2.191
2.213
2.147
2.161
819,007
-0.05(-2.46%)
Jul 08, 2002
2.221
2.221
2.216
2.216
721,035
-0.01(-0.25%)
Jul 05, 2002
2.175
2.221
2.172
2.221
383,451
+0.09(+4.09%)
Jul 04, 2002
2.167
2.207
2.060
2.134
1,156,224
+0.00(+0.00%)
Jul 03, 2002
2.167
2.207
2.060
2.134
1,156,224
-0.05(-2.37%)
Jul 02, 2002
2.216
2.267
2.167
2.186
845,794
-0.08(-3.61%)
Jul 01, 2002
2.360
2.360
2.227
2.267
3,742,777
-0.07(-3.03%)
Jun 28, 2002
2.325
2.352
2.311
2.338
511,512
+0.03(+1.42%)
Jun 27, 2002
2.276
2.325
2.257
2.306
501,972
+0.03(+1.32%)
Jun 26, 2002
2.218
2.284
2.180
2.276
1,032,933
-0.01(-0.36%)
Jun 25, 2002
2.330
2.368
2.265
2.284
790,019
-0.10(-4.12%)
Jun 21, 2002
2.423
2.447
2.322
2.382
660,123
-0.07(-2.78%)
Jun 20, 2002
2.491
2.491
2.417
2.450
429,318
-0.02(-0.88%)
Jun 19, 2002
2.505
2.524
2.436
2.472
465,645
-0.04(-1.73%)
Jun 18, 2002
2.466
2.521
2.455
2.515
333,914
+0.02(+0.87%)
Jun 17, 2002
2.417
2.505
2.412
2.494
563,251
+0.08(+3.16%)
Jun 14, 2002
2.417
2.464
2.374
2.417
851,298
-0.10(-3.90%)
Jun 12, 2002
2.494
2.532
2.439
2.515
895,697
+0.01(+0.33%)
Jun 11, 2002
2.524
2.551
2.499
2.507
597,743
-0.02(-0.76%)
Jun 10, 2002
2.532
2.573
2.507
2.526
487,294
+0.01(+0.32%)
Jun 07, 2002
2.480
2.543
2.475
2.518
645,078
-0.03(-1.18%)
Jun 06, 2002
2.575
2.575
2.529
2.548
553,710
-0.03(-1.06%)
Jun 05, 2002
2.551
2.594
2.526
2.575
612,788
-0.09(-3.47%)
May 31, 2002
2.657
2.695
2.646
2.668
376,112
+0.02(+0.72%)
May 28, 2002
2.709
2.709
2.646
2.649
425,649
-0.04(-1.62%)
May 27, 2002
2.714
2.714
2.671
2.693
454,270
+0.00(+0.00%)
May 24, 2002
2.714
2.714
2.671
2.693
454,270
-0.02(-0.90%)
May 23, 2002
2.703
2.720
2.676
2.717
649,114
+0.02(+0.71%)
May 22, 2002
2.671
2.703
2.657
2.698
807,999
+0.01(+0.20%)
May 21, 2002
2.739
2.739
2.684
2.693
655,352
-0.03(-1.10%)
May 20, 2002
2.739
2.742
2.701
2.723
1,039,171
-0.01(-0.40%)
May 17, 2002
2.725
2.736
2.720
2.733
1,122,466
+0.01(+0.50%)
May 16, 2002
2.698
2.723
2.695
2.720
1,066,691
+0.01(+0.30%)
May 15, 2002
2.698
2.717
2.671
2.712
1,660,398
-0.04(-1.49%)
May 14, 2002
2.717
2.758
2.684
2.752
3,287,038
+0.02(+0.80%)
May 13, 2002
2.744
2.791
2.728
2.731
1,224,842
-0.01(-0.50%)
May 10, 2002
2.791
2.793
2.728
2.744
1,044,675
-0.02(-0.79%)
May 09, 2002
2.723
2.780
2.701
2.766
469,314
-0.01(-0.39%)
May 08, 2002
2.701
2.780
2.690
2.777
716,998
+0.12(+4.51%)
May 07, 2002
2.717
2.739
2.657
2.657
2,481,608
-0.05(-1.71%)
May 06, 2002
2.723
2.747
2.698
2.703
876,617
-0.03(-1.20%)
May 03, 2002
2.733
2.747
2.714
2.736
1,203,192
-0.00(-0.10%)
May 02, 2002
2.742
2.758
2.728
2.739
440,326
-0.00(-0.10%)
May 01, 2002
2.725
2.763
2.657
2.742
794,055
+0.02(+0.70%)
Apr 30, 2002
2.695
2.733
2.671
2.723
914,778
+0.01(+0.50%)
Apr 29, 2002
2.736
2.736
2.687
2.709
967,984
-0.03(-1.00%)
Apr 26, 2002
2.752
2.780
2.725
2.736
860,471
-0.04(-1.57%)
Apr 25, 2002
2.761
2.780
2.728
2.780
627,465
-0.01(-0.29%)
Apr 24, 2002
2.842
2.842
2.769
2.788
739,015
-0.05(-1.73%)
Apr 23, 2002
2.878
2.878
2.821
2.837
660,857
-0.04(-1.42%)
Apr 22, 2002
2.881
2.908
2.862
2.878
666,728
-0.03(-1.03%)
Apr 19, 2002
2.894
2.924
2.889
2.908
346,023
+0.00(+0.09%)
Apr 18, 2002
2.911
2.927
2.902
2.905
334,281
-0.02(-0.65%)
Apr 17, 2002
2.905
2.927
2.894
2.924
484,726
+0.02(+0.66%)
Apr 16, 2002
2.864
2.908
2.864
2.905
592,973
+0.03(+1.04%)
Apr 15, 2002
2.889
2.889
2.829
2.875
2,348,409
-0.03(-0.94%)
Apr 12, 2002
2.902
2.924
2.881
2.902
381,249
-0.01(-0.28%)
Apr 11, 2002
2.930
2.949
2.902
2.911
622,328
-0.03(-1.02%)
Apr 10, 2002
2.875
2.941
2.875
2.941
628,199
-0.02(-0.83%)
Apr 09, 2002
2.957
2.965
2.930
2.965
428,217
+0.01(+0.28%)
Apr 08, 2002
2.949
2.984
2.872
2.957
457,939
+0.04(+1.21%)
Apr 05, 2002
2.924
2.949
2.905
2.921
319,970
+0.01(+0.28%)
Apr 04, 2002
2.916
2.938
2.889
2.913
420,145
-0.00(-0.09%)
Apr 03, 2002
2.924
2.957
2.878
2.916
827,080
-0.04(-1.20%)
Apr 02, 2002
2.998
2.998
2.924
2.951
495,000
-0.05(-1.64%)
Apr 01, 2002
3.011
3.022
2.960
3.001
730,208
+0.00(+0.09%)
Mar 29, 2002
2.971
3.039
2.957
2.998
926,153
+0.00(+0.00%)
Mar 28, 2002
2.971
3.039
2.957
2.998
926,153
+0.05(+1.76%)
Mar 27, 2002
3.011
3.014
2.875
2.946
3,113,109
-0.42(-12.47%)
Mar 26, 2002
3.270
3.377
3.262
3.366
1,356,940
+0.08(+2.49%)
Mar 25, 2002
3.229
3.322
3.229
3.284
836,987
+0.05(+1.69%)
Mar 22, 2002
3.227
3.248
3.205
3.229
861,939
+0.06(+1.80%)
Mar 21, 2002
3.110
3.183
3.110
3.172
270,067
+0.04(+1.22%)
Mar 20, 2002
3.232
3.232
3.134
3.134
362,168
-0.10(-2.95%)
Mar 19, 2002
3.199
3.246
3.194
3.229
594,808
+0.06(+1.80%)
Mar 18, 2002
3.276
3.276
3.172
3.172
539,033
-0.01(-0.17%)
Mar 15, 2002
3.156
3.186
3.148
3.178
482,157
+0.01(+0.26%)
Mar 14, 2002
3.120
3.175
3.120
3.169
233,006
+0.05(+1.57%)
Mar 13, 2002
3.134
3.145
3.110
3.120
577,928
+0.01(+0.26%)
Mar 12, 2002
3.085
3.112
3.058
3.112
345,656
+0.03(+1.06%)
Mar 11, 2002
3.082
3.088
3.058
3.080
466,012
+0.01(+0.44%)
Mar 08, 2002
3.074
3.107
3.041
3.066
373,910
-0.01(-0.44%)
Mar 07, 2002
3.074
3.093
3.060
3.080
258,691
+0.01(+0.27%)
Mar 06, 2002
3.044
3.074
3.030
3.071
274,103
+0.03(+0.90%)
Mar 05, 2002
3.006
3.050
3.003
3.044
3,742,777
+0.02(+0.63%)
Mar 04, 2002
2.984
3.030
2.984
3.025
634,070
+0.01(+0.45%)
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.