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
Lowe's Companies
(NY:
LOW
)
216.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2003
7.785
7.920
7.683
7.839
11,571,934
-0.03(-0.34%)
Mar 28, 2003
7.991
7.991
7.829
7.866
11,902,002
-0.14(-1.78%)
Mar 27, 2003
7.975
8.058
7.923
8.008
7,627,506
-0.07(-0.81%)
Mar 26, 2003
7.962
8.165
7.952
8.073
12,380,186
+0.10(+1.28%)
Mar 25, 2003
7.837
8.023
7.837
7.971
12,495,241
+0.14(+1.74%)
Mar 24, 2003
7.979
7.979
7.781
7.835
12,178,448
-0.34(-4.11%)
Mar 21, 2003
8.048
8.196
7.943
8.171
13,718,422
+0.27(+3.35%)
Mar 20, 2003
8.006
8.006
7.683
7.906
11,347,289
+0.04(+0.54%)
Mar 19, 2003
7.645
7.906
7.643
7.864
12,390,598
+0.13(+1.66%)
Mar 18, 2003
7.701
7.739
7.520
7.735
12,826,091
+0.03(+0.42%)
Mar 17, 2003
7.491
7.720
7.351
7.702
17,641,244
+0.20(+2.69%)
Mar 14, 2003
7.410
7.564
7.364
7.501
12,487,172
+0.09(+1.22%)
Mar 13, 2003
7.161
7.445
7.145
7.410
13,876,168
+0.32(+4.55%)
Mar 12, 2003
6.953
7.101
6.809
7.088
9,862,500
+0.10(+1.37%)
Mar 11, 2003
7.088
7.144
6.965
6.992
11,678,139
-0.11(-1.57%)
Mar 10, 2003
7.222
7.286
7.069
7.103
10,042,371
-0.20(-2.79%)
Mar 07, 2003
7.193
7.334
6.907
7.307
13,610,395
+0.11(+1.58%)
Mar 06, 2003
7.188
7.318
7.105
7.193
12,382,529
-0.03(-0.45%)
Mar 05, 2003
7.251
7.266
7.088
7.226
16,671,862
+0.01(+0.19%)
Mar 04, 2003
7.378
7.491
7.201
7.213
21,332,914
-0.33(-4.38%)
Mar 03, 2003
7.597
7.658
7.510
7.543
16,719,759
-0.01(-0.08%)
Feb 28, 2003
7.491
7.606
7.489
7.549
12,561,359
+0.09(+1.21%)
Feb 27, 2003
7.578
7.587
7.376
7.459
12,668,606
-0.03(-0.44%)
Feb 26, 2003
7.366
7.618
7.366
7.491
18,098,082
+0.07(+0.98%)
Feb 25, 2003
7.251
7.418
7.126
7.418
20,276,328
+0.10(+1.36%)
Feb 24, 2003
7.270
7.395
7.128
7.318
33,982,776
+0.40(+5.77%)
Feb 21, 2003
6.723
6.965
6.690
6.919
12,359,622
+0.21(+3.06%)
Feb 20, 2003
6.704
6.809
6.698
6.713
9,538,678
-0.01(-0.14%)
Feb 19, 2003
6.825
6.877
6.713
6.723
8,373,285
-0.13(-1.85%)
Feb 18, 2003
6.721
6.946
6.715
6.850
9,623,278
+0.13(+2.00%)
Feb 14, 2003
6.512
6.715
6.439
6.715
12,181,572
+0.18(+2.79%)
Feb 13, 2003
6.588
6.588
6.410
6.533
7,089,973
-0.05(-0.73%)
Feb 12, 2003
6.627
6.721
6.577
6.581
5,908,961
-0.06(-0.90%)
Feb 11, 2003
6.675
6.731
6.579
6.640
8,838,713
+0.03(+0.49%)
Feb 10, 2003
6.594
6.627
6.464
6.608
8,190,550
+0.06(+0.94%)
Feb 07, 2003
6.771
6.807
6.492
6.546
9,105,267
-0.11(-1.62%)
Feb 06, 2003
6.650
6.761
6.583
6.654
12,200,835
+0.00(+0.06%)
Feb 05, 2003
6.723
6.771
6.634
6.650
9,183,099
-0.03(-0.49%)
Feb 04, 2003
6.780
6.780
6.627
6.683
8,208,511
-0.10(-1.44%)
Feb 03, 2003
6.636
6.828
6.629
6.780
13,940,204
+0.22(+3.28%)
Jan 31, 2003
6.512
6.717
6.504
6.565
14,212,224
+0.03(+0.53%)
Jan 30, 2003
6.704
6.792
6.506
6.531
11,463,906
-0.12(-1.79%)
Jan 29, 2003
6.644
6.704
6.554
6.650
9,868,226
+0.00(+0.06%)
Jan 28, 2003
6.656
6.734
6.638
6.646
12,049,076
+0.04(+0.58%)
Jan 27, 2003
6.554
6.707
6.531
6.608
13,992,525
+0.05(+0.82%)
Jan 24, 2003
6.723
6.734
6.506
6.554
13,755,646
-0.17(-2.51%)
Jan 23, 2003
6.792
6.865
6.684
6.723
16,487,825
-0.03(-0.43%)
Jan 22, 2003
6.850
6.932
6.750
6.752
15,584,561
-0.10(-1.40%)
Jan 21, 2003
7.097
7.117
6.848
6.848
13,679,116
-0.20(-2.86%)
Jan 17, 2003
7.238
7.259
7.047
7.049
13,984,977
-0.22(-2.96%)
Jan 16, 2003
7.309
7.376
7.203
7.265
10,231,094
-0.03(-0.47%)
Jan 15, 2003
7.299
7.347
7.226
7.299
10,471,878
+0.05(+0.72%)
Jan 14, 2003
7.107
7.309
7.107
7.247
10,964,117
-0.06(-0.84%)
Jan 13, 2003
7.491
7.493
7.282
7.309
8,852,249
-0.08(-1.04%)
Jan 10, 2003
7.328
7.501
7.289
7.386
9,488,699
+0.01(+0.08%)
Jan 09, 2003
7.218
7.405
7.218
7.380
19,505,300
+0.24(+3.36%)
Jan 08, 2003
7.117
7.257
7.088
7.140
14,381,163
+0.04(+0.60%)
Jan 07, 2003
7.107
7.199
7.059
7.097
18,572,882
+0.09(+1.23%)
Jan 06, 2003
7.155
7.199
7.011
7.011
20,619,674
-0.08(-1.14%)
Jan 03, 2003
7.558
7.558
6.938
7.092
40,815,828
-0.47(-6.18%)
Jan 02, 2003
7.280
7.589
7.280
7.558
14,032,092
+0.36(+4.93%)
Dec 31, 2002
7.270
7.338
7.167
7.203
8,305,345
-0.07(-0.92%)
Dec 30, 2002
7.069
7.299
7.059
7.270
13,416,727
+0.20(+2.85%)
Dec 27, 2002
7.149
7.178
7.011
7.069
5,753,038
-0.10(-1.39%)
Dec 26, 2002
7.078
7.295
7.078
7.168
6,925,980
+0.09(+1.28%)
Dec 24, 2002
7.107
7.120
7.040
7.078
5,150,167
-0.12(-1.71%)
Dec 23, 2002
7.368
7.368
7.136
7.201
9,075,592
-0.17(-2.27%)
Dec 20, 2002
7.357
7.424
7.176
7.368
13,548,182
+0.11(+1.48%)
Dec 19, 2002
7.347
7.482
7.230
7.261
10,650,448
-0.08(-1.05%)
Dec 18, 2002
7.462
7.520
7.288
7.338
10,833,444
-0.12(-1.55%)
Dec 17, 2002
7.670
7.670
7.414
7.453
10,142,850
-0.22(-2.81%)
Dec 16, 2002
7.424
7.668
7.395
7.668
11,426,422
+0.19(+2.60%)
Dec 13, 2002
7.510
7.572
7.395
7.474
9,990,310
-0.17(-2.21%)
Dec 12, 2002
7.702
7.714
7.580
7.643
6,611,529
+0.00(+0.03%)
Dec 11, 2002
7.702
7.760
7.568
7.641
11,004,986
-0.16(-2.02%)
Dec 10, 2002
7.674
7.837
7.645
7.798
10,820,428
+0.14(+1.88%)
Dec 09, 2002
7.841
7.841
7.608
7.654
11,613,843
-0.18(-2.35%)
Dec 06, 2002
7.808
7.902
7.683
7.839
11,666,945
-0.07(-0.83%)
Dec 05, 2002
7.992
8.037
7.866
7.904
9,936,166
-0.09(-1.08%)
Dec 04, 2002
7.674
8.048
7.635
7.991
13,076,506
+0.23(+2.92%)
Dec 03, 2002
7.908
7.943
7.712
7.764
12,185,476
-0.14(-1.80%)
Dec 02, 2002
8.163
8.198
7.856
7.906
12,584,006
-0.07(-0.82%)
Nov 29, 2002
8.029
8.065
7.943
7.971
5,434,422
+0.00(+0.00%)
Nov 27, 2002
7.770
8.010
7.731
7.971
12,830,516
+0.36(+4.67%)
Nov 26, 2002
7.779
7.779
7.553
7.616
13,119,717
-0.05(-0.63%)
Nov 25, 2002
7.514
7.731
7.474
7.664
14,794,791
+0.19(+2.57%)
Nov 22, 2002
7.522
7.626
7.453
7.472
12,694,636
-0.05(-0.66%)
Nov 21, 2002
7.447
7.616
7.282
7.522
22,250,754
+0.24(+3.32%)
Nov 20, 2002
7.549
7.578
7.267
7.280
31,727,480
-0.21(-2.77%)
Nov 19, 2002
7.818
7.818
7.280
7.487
40,741,380
-0.33(-4.23%)
Nov 18, 2002
8.413
8.413
7.789
7.818
25,582,420
-0.35(-4.24%)
Nov 15, 2002
8.039
8.261
7.991
8.163
15,212,062
+0.12(+1.46%)
Nov 14, 2002
7.904
8.087
7.856
8.046
11,474,839
+0.31(+3.95%)
Nov 13, 2002
7.597
7.812
7.482
7.741
10,470,055
+0.14(+1.90%)
Nov 12, 2002
7.437
7.779
7.435
7.597
12,765,700
+0.16(+2.14%)
Nov 11, 2002
7.568
7.606
7.376
7.437
8,190,029
-0.14(-1.90%)
Nov 08, 2002
7.679
7.750
7.491
7.581
8,354,282
-0.10(-1.25%)
Nov 07, 2002
7.921
7.979
7.639
7.677
14,419,168
-0.32(-4.01%)
Nov 06, 2002
8.087
8.096
7.814
7.998
12,010,811
-0.05(-0.62%)
Nov 05, 2002
7.885
8.048
7.856
8.048
9,705,535
+0.13(+1.70%)
Nov 04, 2002
8.106
8.160
7.898
7.914
11,880,137
-0.17(-2.14%)
Nov 01, 2002
8.017
8.118
7.827
8.087
16,566,438
+0.07(+0.89%)
Oct 31, 2002
8.250
8.315
7.952
8.016
10,616,348
-0.23(-2.84%)
Oct 30, 2002
8.398
8.398
8.173
8.250
10,665,806
-0.15(-1.74%)
Oct 29, 2002
8.165
8.440
7.981
8.396
13,911,570
+0.19(+2.29%)
Oct 28, 2002
8.471
8.475
8.148
8.208
8,250,680
-0.22(-2.55%)
Oct 25, 2002
8.365
8.490
8.323
8.423
10,383,373
+0.01(+0.07%)
Oct 24, 2002
8.452
8.605
8.356
8.417
16,453,985
+0.11(+1.32%)
Oct 23, 2002
8.259
8.404
8.162
8.308
12,822,707
+0.00(+0.00%)
Oct 22, 2002
8.480
8.607
8.221
8.308
11,743,476
-0.22(-2.59%)
Oct 21, 2002
8.365
8.559
8.163
8.528
12,689,170
+0.05(+0.57%)
Oct 18, 2002
8.211
8.480
8.108
8.480
11,978,533
+0.27(+3.27%)
Oct 17, 2002
8.356
8.356
8.114
8.211
14,766,417
+0.17(+2.18%)
Oct 16, 2002
8.062
8.065
7.889
8.037
12,546,522
-0.02(-0.31%)
Oct 15, 2002
7.971
8.202
7.952
8.062
18,761,084
+0.43(+5.69%)
Oct 14, 2002
7.443
7.814
7.395
7.628
182,214
+0.16(+2.08%)
Oct 11, 2002
7.309
7.597
7.257
7.472
16,524,268
+0.35(+4.96%)
Oct 10, 2002
7.084
7.286
7.009
7.119
22,504,294
-0.08(-1.17%)
Oct 09, 2002
7.472
7.491
7.086
7.203
17,732,092
-0.36(-4.70%)
Oct 08, 2002
7.299
7.731
7.226
7.558
21,701,768
+0.36(+5.02%)
Oct 07, 2002
7.606
7.674
7.170
7.197
22,008,410
-0.46(-6.00%)
Oct 04, 2002
7.779
7.818
7.318
7.656
22,432,188
-0.01(-0.10%)
Oct 03, 2002
7.731
7.850
7.585
7.664
16,657,025
-0.24(-3.08%)
Oct 02, 2002
8.096
8.129
7.808
7.908
14,282,247
-0.20(-2.44%)
Oct 01, 2002
7.952
8.125
7.643
8.106
22,157,826
+0.15(+1.93%)
Sep 30, 2002
8.092
8.094
7.814
7.952
18,822,776
-0.21(-2.54%)
Sep 27, 2002
8.356
8.442
8.142
8.160
15,524,430
-0.22(-2.68%)
Sep 26, 2002
8.044
8.398
7.996
8.384
15,997,147
+0.39(+4.85%)
Sep 25, 2002
7.923
8.067
7.750
7.996
3,045,588
+0.20(+2.51%)
Sep 24, 2002
7.935
7.966
7.604
7.800
13,249,870
-0.13(-1.67%)
Sep 23, 2002
8.117
8.117
7.770
7.933
15,294,319
-0.21(-2.57%)
Sep 20, 2002
8.317
8.382
8.123
8.142
3,748,416
-0.17(-2.10%)
Sep 19, 2002
8.490
8.536
8.288
8.317
1,405,656
-0.29(-3.37%)
Sep 18, 2002
8.415
8.653
8.288
8.607
15,570,244
+0.14(+1.70%)
Sep 17, 2002
8.824
8.836
8.463
8.463
11,187,461
-0.27(-3.10%)
Sep 16, 2002
8.638
8.778
8.586
8.734
9,824,755
+0.10(+1.11%)
Sep 13, 2002
8.336
8.638
8.323
8.638
8,247,557
+0.25(+2.93%)
Sep 12, 2002
8.638
8.640
8.369
8.392
9,749,006
-0.29(-3.34%)
Sep 11, 2002
8.513
8.797
8.502
8.682
10,574,438
+0.13(+1.53%)
Sep 10, 2002
8.517
8.569
8.375
8.551
11,400,131
+0.08(+0.98%)
Sep 09, 2002
8.452
8.490
8.259
8.469
14,461,338
+0.01(+0.14%)
Sep 06, 2002
8.308
8.500
8.300
8.457
17,924,198
+0.34(+4.14%)
Sep 05, 2002
7.923
8.259
7.914
8.121
12,624,874
+0.00(+0.02%)
Sep 04, 2002
7.875
8.165
7.827
8.119
16,981,106
+0.24(+3.02%)
Sep 03, 2002
7.900
7.971
7.731
7.881
12,231,551
-0.07(-0.85%)
Aug 30, 2002
7.856
8.096
7.843
7.948
7,629,328
+0.06(+0.80%)
Aug 29, 2002
7.818
7.979
7.760
7.885
9,954,128
+0.00(+0.00%)
Aug 28, 2002
7.923
8.014
7.797
7.885
9,905,710
-0.18(-2.22%)
Aug 27, 2002
8.404
8.388
8.019
8.064
10,623,116
-0.25(-2.98%)
Aug 26, 2002
8.259
8.329
8.081
8.311
12,792,251
+0.09(+1.05%)
Aug 23, 2002
8.432
8.442
8.183
8.225
12,596,501
-0.23(-2.70%)
Aug 22, 2002
8.259
8.490
8.185
8.453
14,091,702
+0.22(+2.73%)
Aug 21, 2002
8.163
8.283
8.087
8.229
18,900,088
+0.16(+2.00%)
Aug 20, 2002
7.875
8.096
7.837
8.067
21,376,646
+1.00(+14.16%)
Aug 16, 2002
7.241
7.241
7.028
7.067
10,585,111
-0.22(-3.03%)
Aug 15, 2002
7.088
7.320
7.082
7.288
11,401,433
+0.23(+3.24%)
Aug 14, 2002
6.665
7.069
6.646
7.059
14,236,693
+0.44(+6.58%)
Aug 13, 2002
6.588
6.992
6.569
6.623
10,748,584
-0.03(-0.46%)
Aug 12, 2002
6.512
6.684
6.467
6.654
12,452,811
-0.35(-5.04%)
Aug 07, 2002
6.953
7.022
6.800
7.007
14,549,321
+0.16(+2.33%)
Aug 06, 2002
12.92
7.011
6.550
6.848
13,757,208
+0.39(+5.97%)
Aug 05, 2002
6.446
6.665
6.429
6.462
11,948,597
+0.03(+0.42%)
Aug 02, 2002
6.704
6.732
6.243
6.435
19,496,970
-0.37(-5.45%)
Aug 01, 2002
7.155
7.222
6.723
6.805
11,480,306
-0.46(-6.39%)
Jul 31, 2002
7.318
7.328
7.030
7.270
13,713,477
-0.05(-0.63%)
Jul 30, 2002
7.184
7.407
7.030
7.316
14,096,127
+0.08(+1.17%)
Jul 29, 2002
6.905
7.251
6.905
7.232
13,504,711
+0.40(+5.79%)
Jul 26, 2002
6.761
7.040
6.627
6.836
15,103,514
+0.10(+1.45%)
Jul 25, 2002
7.103
7.103
6.610
6.738
19,500,354
-0.46(-6.45%)
Jul 24, 2002
6.348
7.205
6.281
7.203
21,859,254
+0.63(+9.58%)
Jul 23, 2002
6.709
6.963
6.531
6.573
5,674,685
-0.13(-2.00%)
Jul 22, 2002
6.771
6.982
6.473
6.707
20,344,008
-0.21(-3.08%)
Jul 19, 2002
7.059
7.184
6.886
6.921
13,547,401
-0.41(-5.66%)
Jul 17, 2002
7.395
7.549
7.015
7.336
20,708,178
-0.38(-4.95%)
Jul 12, 2002
7.875
8.012
7.555
7.718
37,466,980
-0.58(-6.99%)
Jul 11, 2002
8.167
8.405
7.795
8.298
19,300,178
+0.02(+0.23%)
Jul 10, 2002
8.576
8.672
8.250
8.279
13,489,353
-0.30(-3.47%)
Jul 09, 2002
8.884
8.903
8.657
8.576
10,579,644
-0.31(-3.46%)
Jul 08, 2002
8.623
8.918
8.655
8.884
8,540,662
+0.11(+1.23%)
Jul 05, 2002
8.548
8.797
8.546
8.776
4,467,383
+0.32(+3.72%)
Jul 04, 2002
8.394
8.475
8.029
8.461
14,795,311
+0.00(+0.00%)
Jul 03, 2002
8.394
8.475
8.029
8.461
14,795,311
+0.05(+0.57%)
Jul 02, 2002
8.521
8.567
8.288
8.413
12,842,490
-0.11(-1.26%)
Jul 01, 2002
8.720
8.828
8.490
8.521
8,221,266
-0.20(-2.29%)
Jun 28, 2002
8.701
8.845
8.557
8.720
10,560,902
-0.06(-0.66%)
Jun 27, 2002
8.605
8.786
8.356
8.778
12,857,588
+0.25(+2.90%)
Jun 26, 2002
8.375
8.586
8.327
8.530
14,004,760
+0.00(+0.02%)
Jun 25, 2002
8.692
8.836
8.461
8.528
9,574,340
+0.00(+0.00%)
Jun 21, 2002
8.500
8.682
8.490
8.528
9,881,502
-0.04(-0.45%)
Jun 20, 2002
8.817
8.884
8.530
8.567
10,609,580
-0.15(-1.70%)
Jun 19, 2002
8.682
8.928
8.653
8.715
13,701,242
+0.03(+0.38%)
Jun 18, 2002
9.162
9.172
8.653
8.682
11,115,095
-0.50(-5.42%)
Jun 17, 2002
8.999
9.220
8.951
9.180
12,630,861
+0.18(+2.03%)
Jun 14, 2002
8.991
9.009
8.742
8.997
12,094,109
-0.13(-1.39%)
Jun 12, 2002
8.989
9.183
8.951
9.124
12,130,812
+0.07(+0.74%)
Jun 11, 2002
9.143
9.324
9.055
9.057
11,960,311
+0.03(+0.32%)
Jun 10, 2002
8.999
9.145
8.974
9.028
7,718,613
+0.12(+1.40%)
Jun 07, 2002
8.893
8.972
8.745
8.903
10,924,291
+0.00(+0.00%)
Jun 06, 2002
9.172
9.172
8.836
8.903
10,363,069
-0.21(-2.28%)
Jun 05, 2002
8.893
9.172
8.884
9.110
14,728,152
+0.05(+0.57%)
May 31, 2002
9.133
9.278
8.788
9.059
31,981,278
-0.16(-1.73%)
May 28, 2002
9.258
9.289
8.913
9.218
9,839,593
-0.02(-0.23%)
May 27, 2002
9.393
9.602
9.208
9.239
15,875,844
+0.00(+0.00%)
May 24, 2002
9.393
9.602
9.208
9.239
15,874,803
+0.02(+0.21%)
May 23, 2002
9.076
9.222
7.180
9.220
13,003,881
+0.20(+2.17%)
May 22, 2002
8.788
9.034
8.788
9.024
16,553,162
+0.16(+1.84%)
May 21, 2002
9.009
9.057
8.855
8.861
22,004,244
-0.13(-1.43%)
May 20, 2002
8.901
9.062
8.893
8.989
25,781,294
+0.39(+4.56%)
May 17, 2002
8.434
8.605
8.390
8.598
7,988,031
+0.21(+2.52%)
May 16, 2002
8.402
8.492
8.365
8.386
5,231,383
-0.07(-0.80%)
May 15, 2002
8.327
8.500
8.327
8.453
7,602,256
+0.05(+0.59%)
May 14, 2002
8.115
8.429
8.115
8.404
9,521,498
+0.40(+5.02%)
May 13, 2002
8.019
8.065
7.927
8.002
6,464,196
-0.03(-0.33%)
May 10, 2002
8.231
8.231
7.985
8.029
5,605,704
-0.19(-2.34%)
May 09, 2002
8.096
8.309
8.083
8.221
13,161,887
+0.13(+1.66%)
May 08, 2002
8.115
8.196
7.996
8.087
4,841,704
+0.07(+0.89%)
May 07, 2002
8.048
8.154
7.962
8.016
10,467,713
-0.03(-0.41%)
May 06, 2002
8.336
8.352
8.048
8.048
6,573,264
-0.33(-3.92%)
May 03, 2002
8.354
8.436
8.269
8.377
7,954,972
+0.02(+0.28%)
May 02, 2002
8.240
8.388
8.211
8.354
8,044,517
+0.16(+1.90%)
May 01, 2002
8.142
8.240
8.019
8.198
8,965,483
+0.07(+0.92%)
Apr 30, 2002
8.163
8.271
8.067
8.123
11,486,293
-0.05(-0.63%)
Apr 29, 2002
8.259
8.271
8.165
8.175
5,794,166
-0.06(-0.72%)
Apr 26, 2002
8.384
8.423
8.221
8.235
6,153,650
-0.10(-1.22%)
Apr 25, 2002
8.202
8.384
8.185
8.336
9,482,452
+0.01(+0.12%)
Apr 24, 2002
8.567
8.615
8.279
8.327
7,710,023
-0.17(-2.06%)
Apr 23, 2002
8.565
8.623
8.471
8.502
4,912,247
-0.02(-0.18%)
Apr 22, 2002
8.605
8.676
8.463
8.517
6,312,176
-0.03(-0.36%)
Apr 19, 2002
8.565
8.634
8.546
8.548
4,590,248
-0.01(-0.13%)
Apr 18, 2002
8.576
8.603
8.461
8.559
7,943,518
+0.07(+0.84%)
Apr 17, 2002
8.640
8.640
8.459
8.488
6,068,009
-0.19(-2.19%)
Apr 16, 2002
8.500
8.678
8.423
8.678
6,798,429
+0.20(+2.33%)
Apr 15, 2002
8.601
8.603
8.419
8.480
4,521,527
-0.12(-1.41%)
Apr 12, 2002
8.500
8.682
8.461
8.601
6,187,490
+0.12(+1.43%)
Apr 11, 2002
8.684
8.778
8.461
8.480
7,552,278
-0.20(-2.34%)
Apr 10, 2002
8.621
8.694
8.553
8.684
8,723,398
+0.07(+0.83%)
Apr 09, 2002
8.490
8.624
8.452
8.613
6,531,094
+0.12(+1.45%)
Apr 08, 2002
8.356
8.509
8.317
8.490
4,990,599
+0.13(+1.61%)
Apr 05, 2002
8.336
8.442
8.317
8.356
8,882,185
+0.15(+1.78%)
Apr 04, 2002
8.154
8.279
8.144
8.210
7,320,344
+0.13(+1.64%)
Apr 03, 2002
8.240
8.327
8.048
8.077
10,772,792
-0.17(-2.12%)
Apr 02, 2002
8.304
8.346
8.242
8.252
10,891,752
-0.05(-0.62%)
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.