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 (%)
Mar 31, 2005
2.436
2.442
2.420
2.425
809,100
-0.00(-0.11%)
Mar 30, 2005
2.417
2.436
2.409
2.428
669,296
+0.02(+0.91%)
Mar 29, 2005
2.423
2.428
2.401
2.406
946,702
-0.02(-0.68%)
Mar 28, 2005
2.428
2.442
2.404
2.423
1,135,676
+0.01(+0.23%)
Mar 24, 2005
2.453
2.453
2.398
2.417
989,634
-0.02(-0.89%)
Mar 23, 2005
2.385
2.439
2.355
2.439
1,756,536
+0.04(+1.82%)
Mar 22, 2005
2.434
2.450
2.387
2.395
1,163,930
-0.04(-1.57%)
Mar 21, 2005
2.458
2.464
2.431
2.434
715,163
-0.03(-1.33%)
Mar 18, 2005
2.475
2.475
2.453
2.466
534,996
+0.00(+0.00%)
Mar 17, 2005
2.469
2.477
2.461
2.466
700,119
-0.01(-0.55%)
Mar 16, 2005
2.496
2.496
2.464
2.480
839,556
-0.03(-1.09%)
Mar 15, 2005
2.526
2.532
2.496
2.507
689,845
-0.02(-0.86%)
Mar 14, 2005
2.521
2.529
2.507
2.529
475,919
+0.00(+0.11%)
Mar 11, 2005
2.543
2.543
2.510
2.526
521,053
+0.00(+0.11%)
Mar 10, 2005
2.540
2.543
2.518
2.524
784,882
-0.01(-0.54%)
Mar 09, 2005
2.554
2.554
2.534
2.537
747,087
-0.02(-0.85%)
Mar 08, 2005
2.570
2.573
2.551
2.559
575,727
-0.01(-0.32%)
Mar 07, 2005
2.562
2.573
2.556
2.567
689,478
+0.01(+0.21%)
Mar 04, 2005
2.548
2.564
2.548
2.562
657,187
+0.02(+0.75%)
Mar 03, 2005
2.562
2.564
2.537
2.543
865,241
-0.01(-0.32%)
Mar 02, 2005
2.559
2.564
2.543
2.551
547,105
-0.01(-0.53%)
Mar 01, 2005
2.545
2.567
2.545
2.564
760,664
+0.01(+0.21%)
Feb 28, 2005
2.559
2.573
2.545
2.559
616,090
-0.01(-0.32%)
Feb 25, 2005
2.556
2.575
2.551
2.567
784,148
+0.01(+0.32%)
Feb 24, 2005
2.551
2.559
2.540
2.559
716,264
+0.01(+0.32%)
Feb 23, 2005
2.551
2.554
2.537
2.551
715,897
+0.01(+0.32%)
Feb 22, 2005
2.548
2.570
2.534
2.543
974,222
-0.02(-0.74%)
Feb 18, 2005
2.556
2.570
2.556
2.562
577,194
-0.00(-0.11%)
Feb 17, 2005
2.586
2.594
2.562
2.564
665,994
-0.03(-1.26%)
Feb 16, 2005
2.584
2.597
2.573
2.597
597,376
+0.01(+0.32%)
Feb 15, 2005
2.584
2.592
2.567
2.589
631,868
+0.01(+0.32%)
Feb 14, 2005
2.551
2.581
2.551
2.581
605,449
+0.01(+0.53%)
Feb 11, 2005
2.562
2.575
2.548
2.567
658,655
+0.01(+0.53%)
Feb 10, 2005
2.551
2.559
2.540
2.554
753,692
+0.00(+0.11%)
Feb 09, 2005
2.562
2.564
2.543
2.551
710,393
-0.01(-0.43%)
Feb 08, 2005
2.551
2.564
2.548
2.562
812,769
+0.00(+0.11%)
Feb 07, 2005
2.562
2.567
2.551
2.559
523,621
-0.01(-0.21%)
Feb 04, 2005
2.545
2.564
2.537
2.564
787,084
+0.02(+0.75%)
Feb 03, 2005
2.534
2.545
2.532
2.545
1,660,398
+0.01(+0.43%)
Feb 02, 2005
2.540
2.540
2.521
2.534
842,858
-0.06(-2.41%)
Feb 01, 2005
2.570
2.597
2.570
2.597
1,032,199
+0.02(+0.85%)
Jan 31, 2005
2.556
2.584
2.556
2.575
926,887
+0.02(+0.75%)
Jan 28, 2005
2.556
2.562
2.545
2.556
912,577
+0.00(+0.11%)
Jan 27, 2005
2.564
2.567
2.551
2.554
896,064
+0.00(+0.00%)
Jan 26, 2005
2.545
2.564
2.540
2.554
916,246
+0.01(+0.32%)
Jan 25, 2005
2.532
2.548
2.526
2.545
943,033
+0.02(+0.75%)
Jan 24, 2005
2.537
2.551
2.521
2.526
1,243,922
-0.02(-0.75%)
Jan 21, 2005
2.559
2.567
2.537
2.545
811,301
-0.01(-0.53%)
Jan 20, 2005
2.584
2.584
2.551
2.559
791,854
-0.02(-0.63%)
Jan 19, 2005
2.589
2.597
2.575
2.575
641,042
-0.02(-0.84%)
Jan 18, 2005
2.575
2.600
2.564
2.597
551,509
+0.02(+0.63%)
Jan 14, 2005
2.559
2.584
2.543
2.581
759,196
+0.04(+1.61%)
Jan 13, 2005
2.562
2.562
2.534
2.540
831,850
-0.01(-0.43%)
Jan 12, 2005
2.556
2.562
2.532
2.551
997,340
+0.00(+0.11%)
Jan 11, 2005
2.559
2.562
2.537
2.548
744,152
-0.01(-0.53%)
Jan 10, 2005
2.562
2.567
2.548
2.562
598,477
-0.00(-0.11%)
Jan 07, 2005
2.573
2.573
2.540
2.564
948,170
+0.01(+0.43%)
Jan 06, 2005
2.548
2.562
2.529
2.554
762,866
+0.02(+0.75%)
Jan 05, 2005
2.559
2.616
2.529
2.534
1,880,195
-0.02(-0.96%)
Jan 04, 2005
2.611
2.624
2.515
2.559
2,042,015
-0.05(-1.98%)
Jan 03, 2005
2.619
2.630
2.603
2.611
853,133
+0.01(+0.21%)
Dec 31, 2004
2.630
2.630
2.603
2.605
510,045
-0.02(-0.83%)
Dec 30, 2004
2.608
2.630
2.603
2.627
628,933
+0.01(+0.52%)
Dec 29, 2004
2.616
2.624
2.592
2.614
823,410
-0.00(-0.10%)
Dec 28, 2004
2.584
2.616
2.581
2.616
935,694
+0.04(+1.48%)
Dec 27, 2004
2.589
2.614
2.578
2.578
735,712
-0.02(-0.94%)
Dec 23, 2004
2.594
2.616
2.589
2.603
511,512
+0.01(+0.21%)
Dec 22, 2004
2.592
2.614
2.592
2.597
731,676
+0.00(+0.00%)
Dec 21, 2004
2.578
2.603
2.575
2.597
581,965
+0.02(+0.85%)
Dec 20, 2004
2.589
2.603
2.570
2.575
824,144
-0.01(-0.42%)
Dec 17, 2004
2.575
2.589
2.562
2.586
721,035
+0.00(+0.11%)
Dec 16, 2004
2.589
2.589
2.573
2.584
814,971
-0.01(-0.21%)
Dec 15, 2004
2.567
2.589
2.556
2.589
735,345
+0.01(+0.53%)
Dec 14, 2004
2.551
2.575
2.532
2.575
947,803
+0.03(+1.07%)
Dec 13, 2004
2.548
2.564
2.534
2.548
911,843
-0.00(-0.11%)
Dec 10, 2004
2.556
2.564
2.529
2.551
692,780
+0.00(+0.11%)
Dec 09, 2004
2.534
2.554
2.510
2.548
830,015
+0.01(+0.32%)
Dec 08, 2004
2.529
2.543
2.524
2.540
643,610
+0.01(+0.22%)
Dec 07, 2004
2.534
2.548
2.524
2.534
722,869
-0.01(-0.32%)
Dec 06, 2004
2.545
2.551
2.521
2.543
888,359
-0.00(-0.11%)
Dec 03, 2004
2.526
2.545
2.524
2.545
649,848
+0.02(+0.75%)
Dec 02, 2004
2.513
2.540
2.513
2.526
854,600
+0.01(+0.32%)
Dec 01, 2004
2.494
2.529
2.494
2.518
813,136
+0.02(+0.65%)
Nov 30, 2004
2.515
2.521
2.466
2.502
955,875
-0.01(-0.43%)
Nov 29, 2004
2.521
2.534
2.494
2.513
732,777
-0.01(-0.32%)
Nov 26, 2004
2.532
2.532
2.518
2.521
269,333
-0.00(-0.11%)
Nov 24, 2004
2.524
2.532
2.513
2.524
490,964
+0.01(+0.43%)
Nov 23, 2004
2.505
2.513
2.491
2.513
947,803
+0.02(+0.88%)
Nov 22, 2004
2.491
2.515
2.475
2.491
1,262,269
-0.01(-0.44%)
Nov 19, 2004
2.529
2.540
2.488
2.502
897,532
-0.03(-1.29%)
Nov 18, 2004
2.529
2.548
2.524
2.534
678,103
-0.01(-0.32%)
Nov 17, 2004
2.529
2.559
2.529
2.543
1,246,858
+0.01(+0.32%)
Nov 16, 2004
2.540
2.540
2.515
2.534
951,105
-0.01(-0.21%)
Nov 15, 2004
2.554
2.554
2.521
2.540
950,004
+0.01(+0.22%)
Nov 12, 2004
2.521
2.554
2.505
2.534
898,266
+0.02(+0.65%)
Nov 11, 2004
2.499
2.521
2.499
2.518
868,544
+0.02(+0.76%)
Nov 10, 2004
2.513
2.518
2.494
2.499
836,620
-0.01(-0.22%)
Nov 09, 2004
2.496
2.521
2.491
2.505
792,955
-0.07(-2.75%)
Nov 08, 2004
2.567
2.584
2.554
2.575
1,136,776
+0.01(+0.21%)
Nov 05, 2004
2.562
2.575
2.556
2.570
975,323
+0.01(+0.53%)
Nov 04, 2004
2.513
2.562
2.510
2.556
1,247,592
+0.04(+1.63%)
Nov 03, 2004
2.505
2.518
2.494
2.515
992,202
+0.04(+1.54%)
Nov 02, 2004
2.466
2.494
2.458
2.477
879,919
+0.01(+0.44%)
Nov 01, 2004
2.461
2.477
2.450
2.466
793,321
+0.01(+0.22%)
Oct 29, 2004
2.453
2.466
2.447
2.461
610,586
+0.00(+0.11%)
Oct 28, 2004
2.439
2.464
2.428
2.458
704,522
+0.01(+0.33%)
Oct 27, 2004
2.398
2.450
2.398
2.450
689,845
+0.04(+1.70%)
Oct 26, 2004
2.393
2.409
2.385
2.409
758,462
+0.02(+1.03%)
Oct 25, 2004
2.385
2.398
2.366
2.385
821,943
-0.01(-0.34%)
Oct 22, 2004
2.398
2.409
2.376
2.393
762,866
+0.00(+0.11%)
Oct 21, 2004
2.385
2.404
2.376
2.390
667,461
+0.01(+0.46%)
Oct 20, 2004
2.379
2.390
2.366
2.379
770,204
-0.00(-0.11%)
Oct 19, 2004
2.404
2.404
2.368
2.382
814,971
-0.02(-0.79%)
Oct 18, 2004
2.379
2.409
2.368
2.401
774,241
+0.02(+0.92%)
Oct 15, 2004
2.395
2.409
2.376
2.379
559,581
-0.01(-0.23%)
Oct 14, 2004
2.398
2.415
2.382
2.385
715,897
-0.02(-1.02%)
Oct 13, 2004
2.412
2.431
2.395
2.409
721,401
-0.01(-0.56%)
Oct 12, 2004
2.420
2.423
2.393
2.423
606,550
+0.00(+0.00%)
Oct 11, 2004
2.401
2.423
2.398
2.423
778,644
+0.02(+0.91%)
Oct 08, 2004
2.404
2.423
2.401
2.401
731,309
-0.01(-0.45%)
Oct 07, 2004
2.420
2.425
2.398
2.412
635,538
-0.01(-0.56%)
Oct 06, 2004
2.420
2.436
2.387
2.425
866,709
+0.01(+0.23%)
Oct 05, 2004
2.420
2.436
2.417
2.420
880,653
-0.02(-0.67%)
Oct 04, 2004
2.431
2.447
2.420
2.436
748,555
+0.02(+0.90%)
Oct 01, 2004
2.395
2.423
2.382
2.415
725,071
+0.03(+1.26%)
Sep 30, 2004
2.376
2.385
2.368
2.385
401,798
+0.01(+0.23%)
Sep 29, 2004
2.376
2.379
2.363
2.379
405,834
+0.00(+0.11%)
Sep 28, 2004
2.355
2.379
2.346
2.376
614,622
+0.02(+0.93%)
Sep 27, 2004
2.366
2.374
2.346
2.355
656,086
-0.01(-0.58%)
Sep 24, 2004
2.385
2.393
2.357
2.368
696,450
-0.01(-0.46%)
Sep 23, 2004
2.393
2.393
2.374
2.379
551,876
-0.01(-0.57%)
Sep 22, 2004
2.404
2.412
2.385
2.393
714,797
-0.02(-0.90%)
Sep 21, 2004
2.404
2.420
2.395
2.415
781,579
+0.01(+0.23%)
Sep 20, 2004
2.417
2.417
2.398
2.409
476,653
-0.01(-0.34%)
Sep 17, 2004
2.412
2.428
2.406
2.417
467,480
+0.01(+0.57%)
Sep 16, 2004
2.404
2.425
2.404
2.404
576,094
-0.01(-0.56%)
Sep 15, 2004
2.417
2.423
2.393
2.417
663,425
-0.01(-0.22%)
Sep 14, 2004
2.404
2.425
2.393
2.423
668,195
+0.00(+0.11%)
Sep 13, 2004
2.412
2.420
2.395
2.420
710,026
+0.01(+0.34%)
Sep 10, 2004
2.382
2.412
2.371
2.412
654,252
+0.02(+1.03%)
Sep 09, 2004
2.352
2.401
2.344
2.387
753,325
+0.01(+0.34%)
Sep 08, 2004
2.387
2.404
2.379
2.379
731,676
-0.01(-0.57%)
Sep 07, 2004
2.409
2.409
2.379
2.393
831,483
+0.02(+0.69%)
Sep 03, 2004
2.376
2.395
2.371
2.376
799,192
-0.02(-0.68%)
Sep 02, 2004
2.360
2.398
2.352
2.393
796,257
+0.03(+1.15%)
Sep 01, 2004
2.338
2.376
2.338
2.366
774,608
+0.02(+0.81%)
Aug 31, 2004
2.357
2.368
2.338
2.346
1,230,713
-0.01(-0.23%)
Aug 30, 2004
2.366
2.366
2.333
2.352
685,441
-0.02(-0.80%)
Aug 27, 2004
2.360
2.371
2.349
2.371
741,583
+0.02(+0.93%)
Aug 26, 2004
2.330
2.357
2.319
2.349
1,114,026
+0.01(+0.58%)
Aug 25, 2004
2.308
2.338
2.297
2.336
684,341
+0.02(+0.82%)
Aug 24, 2004
2.314
2.319
2.306
2.316
699,752
+0.00(+0.12%)
Aug 23, 2004
2.314
2.322
2.303
2.314
520,686
+0.00(+0.12%)
Aug 20, 2004
2.297
2.314
2.289
2.311
846,161
+0.01(+0.35%)
Aug 19, 2004
2.295
2.308
2.278
2.303
907,806
+0.00(+0.00%)
Aug 18, 2004
2.262
2.306
2.254
2.303
945,234
+0.04(+1.56%)
Aug 17, 2004
2.251
2.276
2.251
2.267
964,682
+0.02(+0.73%)
Aug 16, 2004
2.207
2.257
2.202
2.251
954,408
+0.05(+2.23%)
Aug 13, 2004
2.197
2.218
2.194
2.202
808,366
-0.01(-0.49%)
Aug 12, 2004
2.235
2.243
2.197
2.213
1,143,014
-0.04(-1.58%)
Aug 11, 2004
2.251
2.259
2.213
2.248
843,959
-0.06(-2.48%)
Aug 10, 2004
2.284
2.308
2.276
2.306
1,205,027
+0.03(+1.20%)
Aug 09, 2004
2.276
2.286
2.267
2.278
909,641
+0.00(+0.12%)
Aug 06, 2004
2.289
2.289
2.262
2.276
928,722
-0.04(-1.53%)
Aug 05, 2004
2.330
2.338
2.308
2.311
1,300,431
-0.02(-0.93%)
Aug 04, 2004
2.330
2.346
2.303
2.333
1,147,418
+0.00(+0.00%)
Aug 03, 2004
2.349
2.357
2.330
2.333
1,128,337
-0.02(-0.81%)
Aug 02, 2004
2.306
2.355
2.297
2.352
817,906
+0.02(+0.82%)
Jul 30, 2004
2.322
2.338
2.311
2.333
1,292,358
+0.01(+0.59%)
Jul 29, 2004
2.306
2.338
2.297
2.319
1,702,596
+0.03(+1.19%)
Jul 28, 2004
2.281
2.303
2.257
2.292
1,445,739
+0.01(+0.48%)
Jul 27, 2004
2.267
2.289
2.246
2.281
2,122,741
+0.02(+0.84%)
Jul 26, 2004
2.319
2.319
2.251
2.262
1,513,256
-0.03(-1.31%)
Jul 23, 2004
2.325
2.325
2.273
2.292
1,588,845
-0.04(-1.52%)
Jul 22, 2004
2.333
2.336
2.306
2.327
2,066,966
-0.01(-0.23%)
Jul 21, 2004
2.393
2.395
2.333
2.333
2,385,836
-0.05(-2.28%)
Jul 20, 2004
2.382
2.393
2.366
2.387
3,356,023
+0.02(+0.69%)
Jul 19, 2004
2.349
2.379
2.346
2.371
2,535,181
+0.01(+0.58%)
Jul 16, 2004
2.376
2.385
2.349
2.357
3,546,831
-0.02(-0.80%)
Jul 15, 2004
2.420
2.425
2.371
2.376
2,258,876
-0.04(-1.80%)
Jul 14, 2004
2.436
2.439
2.409
2.420
1,502,614
-0.02(-0.78%)
Jul 13, 2004
2.447
2.450
2.425
2.439
729,841
-0.01(-0.33%)
Jul 12, 2004
2.450
2.450
2.423
2.447
819,741
+0.00(+0.00%)
Jul 09, 2004
2.415
2.450
2.415
2.447
916,613
+0.04(+1.81%)
Jul 08, 2004
2.455
2.455
2.404
2.404
2,768,921
-0.05(-2.11%)
Jul 07, 2004
2.455
2.464
2.445
2.455
1,218,604
+0.00(+0.00%)
Jul 06, 2004
2.455
2.458
2.439
2.455
855,701
-0.01(-0.44%)
Jul 02, 2004
2.494
2.494
2.458
2.466
642,877
-0.01(-0.22%)
Jul 01, 2004
2.510
2.513
2.464
2.472
1,009,448
-0.04(-1.52%)
Jun 30, 2004
2.491
2.510
2.469
2.510
710,026
+0.02(+0.88%)
Jun 29, 2004
2.494
2.494
2.475
2.488
780,112
+0.00(+0.00%)
Jun 28, 2004
2.502
2.518
2.485
2.488
615,723
-0.02(-0.76%)
Jun 25, 2004
2.496
2.513
2.488
2.507
716,264
+0.01(+0.33%)
Jun 24, 2004
2.477
2.505
2.475
2.499
555,178
+0.01(+0.55%)
Jun 23, 2004
2.477
2.494
2.466
2.485
735,712
+0.01(+0.55%)
Jun 22, 2004
2.480
2.480
2.450
2.472
771,305
+0.00(+0.00%)
Jun 21, 2004
2.488
2.499
2.469
2.472
598,844
-0.02(-0.66%)
Jun 18, 2004
2.494
2.505
2.475
2.488
517,750
+0.00(+0.00%)
Jun 17, 2004
2.480
2.494
2.472
2.488
547,839
-0.01(-0.22%)
Jun 16, 2004
2.507
2.507
2.480
2.494
479,222
+0.00(+0.11%)
Jun 15, 2004
2.480
2.510
2.480
2.491
602,880
+0.02(+0.77%)
Jun 14, 2004
2.502
2.507
2.455
2.472
671,865
-0.02(-0.77%)
Jun 10, 2004
2.491
2.515
2.485
2.491
437,024
+0.00(+0.11%)
Jun 09, 2004
2.532
2.532
2.488
2.488
687,643
-0.04(-1.72%)
Jun 08, 2004
2.518
2.548
2.494
2.532
616,824
+0.01(+0.32%)
Jun 07, 2004
2.480
2.529
2.480
2.524
1,160,994
+0.05(+1.87%)
Jun 04, 2004
2.472
2.488
2.464
2.477
641,776
+0.01(+0.55%)
Jun 03, 2004
2.466
2.480
2.453
2.464
724,704
-0.02(-0.99%)
Jun 02, 2004
2.480
2.494
2.472
2.488
649,114
+0.01(+0.33%)
Jun 01, 2004
2.472
2.483
2.464
2.480
1,166,865
+0.01(+0.33%)
May 28, 2004
2.398
2.480
2.357
2.472
3,198,973
-0.12(-4.53%)
May 27, 2004
2.622
2.638
2.589
2.589
1,146,317
-0.01(-0.52%)
May 26, 2004
2.643
2.654
2.597
2.603
526,924
-0.04(-1.55%)
May 25, 2004
2.575
2.657
2.575
2.643
791,487
+0.05(+1.89%)
May 24, 2004
2.556
2.597
2.556
2.594
1,016,053
+0.03(+1.06%)
May 21, 2004
2.526
2.570
2.526
2.567
734,611
+0.05(+1.84%)
May 20, 2004
2.518
2.534
2.494
2.521
442,161
+0.02(+0.65%)
May 19, 2004
2.499
2.545
2.494
2.505
1,083,937
+0.02(+0.77%)
May 18, 2004
2.439
2.505
2.439
2.485
1,013,852
+0.03(+1.33%)
May 17, 2004
2.398
2.458
2.251
2.453
1,875,057
+0.01(+0.56%)
May 14, 2004
2.562
2.562
2.398
2.439
2,768,921
-0.13(-4.89%)
May 13, 2004
2.597
2.597
2.521
2.564
1,070,727
-0.03(-1.05%)
May 12, 2004
2.638
2.652
2.567
2.592
1,280,249
-0.10(-3.84%)
May 11, 2004
2.687
2.712
2.673
2.695
977,158
+0.03(+1.23%)
May 10, 2004
2.698
2.725
2.635
2.663
1,727,181
-0.06(-2.30%)
May 07, 2004
2.755
2.772
2.712
2.725
1,098,982
-0.05(-1.77%)
May 06, 2004
2.780
2.791
2.752
2.774
846,528
-0.01(-0.49%)
May 05, 2004
2.780
2.791
2.758
2.788
717,365
+0.02(+0.69%)
May 04, 2004
2.772
2.780
2.750
2.769
619,759
+0.02(+0.89%)
May 03, 2004
2.739
2.780
2.739
2.744
940,464
-0.02(-0.59%)
Apr 30, 2004
2.761
2.780
2.750
2.761
445,463
+0.00(+0.10%)
Apr 29, 2004
2.782
2.834
2.750
2.758
647,647
-0.03(-1.17%)
Apr 28, 2004
2.807
2.810
2.774
2.791
1,303,734
-0.02(-0.58%)
Apr 27, 2004
2.788
2.826
2.782
2.807
693,514
+0.02(+0.78%)
Apr 26, 2004
2.758
2.799
2.758
2.785
548,940
+0.00(+0.00%)
Apr 23, 2004
2.777
2.793
2.766
2.785
426,749
+0.01(+0.29%)
Apr 22, 2004
2.736
2.785
2.736
2.777
528,025
+0.01(+0.49%)
Apr 21, 2004
2.752
2.763
2.731
2.763
795,523
+0.01(+0.40%)
Apr 20, 2004
2.766
2.799
2.747
2.752
484,359
-0.01(-0.49%)
Apr 19, 2004
2.777
2.793
2.761
2.766
570,590
-0.01(-0.39%)
Apr 16, 2004
2.752
2.788
2.739
2.777
514,448
+0.04(+1.60%)
Apr 15, 2004
2.752
2.766
2.714
2.733
852,032
-0.02(-0.69%)
Apr 14, 2004
2.769
2.780
2.744
2.752
828,915
-0.03(-0.98%)
Apr 13, 2004
2.823
2.826
2.772
2.780
777,176
-0.04(-1.35%)
Apr 12, 2004
2.807
2.842
2.807
2.818
800,660
+0.01(+0.19%)
Apr 08, 2004
2.829
2.859
2.802
2.812
558,848
-0.01(-0.29%)
Apr 07, 2004
2.810
2.834
2.777
2.821
699,752
+0.01(+0.39%)
Apr 06, 2004
2.807
2.840
2.791
2.810
783,047
-0.02(-0.87%)
Apr 05, 2004
2.807
2.834
2.782
2.834
780,479
+0.06(+2.06%)
Apr 02, 2004
2.788
2.799
2.766
2.777
827,080
+0.00(+0.10%)
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.