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
Ingles Markets Inc
(NQ:
IMKTA
)
73.14
+1.67 (+2.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 29, 2005
9.127
9.343
9.077
9.177
49,110
+0.13(+1.41%)
Apr 28, 2005
9.262
9.304
9.049
9.049
24,729
-0.33(-3.56%)
Apr 27, 2005
9.389
9.489
9.340
9.382
18,982
-0.01(-0.08%)
Apr 26, 2005
9.425
9.524
9.333
9.389
20,135
-0.04(-0.38%)
Apr 25, 2005
9.318
9.425
9.318
9.425
11,314
+0.11(+1.22%)
Apr 22, 2005
9.425
9.496
9.226
9.311
33,756
-0.22(-2.31%)
Apr 21, 2005
9.361
9.531
9.340
9.531
27,130
+0.22(+2.36%)
Apr 20, 2005
9.581
9.645
9.311
9.311
35,741
-0.35(-3.67%)
Apr 19, 2005
9.467
9.666
9.439
9.666
24,897
+0.14(+1.49%)
Apr 18, 2005
9.340
9.531
9.340
9.524
33,484
+0.22(+2.36%)
Apr 15, 2005
9.290
9.459
9.240
9.304
28,693
+0.09(+1.00%)
Apr 14, 2005
9.127
9.283
9.020
9.212
32,641
+0.18(+1.96%)
Apr 13, 2005
9.340
9.340
9.035
9.035
18,155
-0.31(-3.27%)
Apr 12, 2005
8.999
9.411
8.999
9.340
18,297
+0.23(+2.57%)
Apr 11, 2005
9.538
9.574
9.106
9.106
39,431
-0.25(-2.66%)
Apr 08, 2005
9.404
9.432
9.354
9.354
43,443
+0.02(+0.22%)
Apr 07, 2005
9.531
9.538
9.311
9.333
26,830
-0.11(-1.12%)
Apr 06, 2005
9.446
9.581
9.427
9.439
23,619
+0.06(+0.68%)
Apr 05, 2005
9.574
9.574
9.290
9.375
18,390
-0.13(-1.42%)
Apr 04, 2005
9.751
9.751
9.240
9.510
52,890
+0.18(+1.98%)
Apr 01, 2005
9.439
9.478
9.156
9.326
47,742
-0.13(-1.35%)
Mar 31, 2005
9.155
9.453
8.949
9.453
37,004
+0.23(+2.54%)
Mar 18, 2005
9.368
9.389
8.886
9.219
99,900
-0.04(-0.46%)
Dec 29, 2004
9.240
9.347
9.233
9.262
34,944
-0.08(-0.84%)
Dec 28, 2004
9.404
9.453
9.340
9.340
23,249
-0.06(-0.60%)
Dec 27, 2004
9.446
9.475
9.297
9.397
36,071
+0.06(+0.68%)
Dec 23, 2004
9.389
9.389
9.247
9.333
22,262
+0.09(+1.00%)
Dec 22, 2004
9.411
9.411
9.226
9.240
65,379
-0.14(-1.51%)
Dec 21, 2004
9.368
9.382
9.241
9.382
30,576
+0.01(+0.15%)
Dec 20, 2004
9.226
9.368
9.226
9.368
28,885
+0.11(+1.15%)
Dec 17, 2004
9.333
9.368
9.219
9.262
55,093
-0.21(-2.25%)
Dec 16, 2004
9.134
9.475
9.127
9.475
66,788
+0.22(+2.38%)
Dec 15, 2004
9.148
9.283
9.148
9.255
50,302
+0.11(+1.24%)
Dec 14, 2004
9.106
9.198
9.106
9.141
76,228
-0.09(-0.92%)
Dec 13, 2004
9.162
9.233
8.964
9.226
49,879
+0.06(+0.61%)
Dec 10, 2004
9.077
9.186
8.871
9.170
48,188
+0.20(+2.22%)
Dec 09, 2004
8.928
9.035
8.822
8.971
33,394
+0.04(+0.48%)
Dec 08, 2004
8.765
9.027
8.765
8.928
65,942
+0.09(+0.96%)
Dec 07, 2004
9.084
9.084
8.822
8.843
153,584
-0.25(-2.73%)
Dec 06, 2004
9.098
9.098
8.871
9.091
174,015
-0.14(-1.54%)
Dec 03, 2004
9.226
9.262
9.120
9.233
71,438
+0.00(+0.00%)
Dec 02, 2004
9.247
9.269
9.141
9.233
54,811
+0.13(+1.48%)
Dec 01, 2004
9.063
9.411
8.985
9.098
221,359
+0.02(+0.23%)
Nov 30, 2004
8.942
9.084
8.928
9.077
91,305
+0.13(+1.43%)
Nov 29, 2004
8.836
8.978
8.758
8.949
199,941
+0.22(+2.52%)
Nov 26, 2004
8.708
8.729
8.673
8.729
70,310
+0.02(+0.24%)
Nov 24, 2004
8.772
8.779
8.637
8.708
70,733
-0.04(-0.49%)
Nov 23, 2004
8.807
8.807
8.666
8.751
50,020
+0.06(+0.65%)
Nov 22, 2004
8.623
8.772
8.623
8.694
93,841
+0.00(+0.00%)
Nov 19, 2004
8.623
8.758
8.623
8.694
59,179
+0.00(+0.00%)
Nov 18, 2004
8.708
8.729
8.680
8.694
192,192
-0.01(-0.08%)
Nov 17, 2004
8.758
8.829
8.701
8.701
99,195
+0.01(+0.08%)
Nov 16, 2004
8.829
8.829
8.680
8.694
140,621
-0.09(-1.05%)
Nov 15, 2004
8.800
8.829
8.729
8.786
199,519
-0.01(-0.08%)
Nov 12, 2004
8.800
8.800
8.687
8.793
280,961
+0.09(+1.06%)
Nov 11, 2004
8.722
8.786
8.687
8.701
77,496
+0.01(+0.08%)
Nov 10, 2004
8.701
8.800
8.673
8.694
165,420
+0.00(+0.00%)
Nov 09, 2004
8.566
8.772
8.566
8.694
186,978
+0.00(+0.00%)
Nov 08, 2004
8.744
8.744
8.666
8.694
36,634
+0.00(+0.00%)
Nov 05, 2004
8.744
8.744
8.602
8.694
73,974
+0.00(+0.00%)
Nov 04, 2004
8.800
8.800
8.687
8.694
79,469
-0.04(-0.49%)
Nov 03, 2004
8.800
8.800
8.673
8.736
53,966
+0.07(+0.82%)
Nov 02, 2004
8.673
8.715
8.630
8.666
31,844
-0.06(-0.73%)
Nov 01, 2004
8.602
8.729
8.602
8.729
33,957
+0.07(+0.82%)
Oct 29, 2004
8.815
8.829
8.658
8.658
39,171
-0.06(-0.65%)
Oct 28, 2004
9.006
9.006
8.673
8.715
43,539
-0.04(-0.49%)
Oct 27, 2004
8.694
8.871
8.587
8.758
101,309
+0.07(+0.82%)
Oct 26, 2004
8.634
8.694
8.566
8.687
28,462
+0.01(+0.16%)
Oct 25, 2004
8.566
8.673
8.531
8.673
21,980
+0.06(+0.66%)
Oct 22, 2004
8.566
8.694
8.566
8.616
51,288
-0.04(-0.49%)
Oct 21, 2004
8.641
8.694
8.573
8.658
56,220
-0.04(-0.41%)
Oct 20, 2004
8.651
8.694
8.637
8.694
33,535
+0.05(+0.57%)
Oct 19, 2004
8.694
8.694
8.623
8.644
15,358
-0.04(-0.49%)
Oct 18, 2004
8.701
8.701
8.666
8.687
26,067
-0.01(-0.08%)
Oct 15, 2004
8.694
8.694
8.637
8.694
37,057
+0.06(+0.66%)
Oct 14, 2004
8.658
8.715
8.637
8.637
20,290
+0.00(+0.00%)
Oct 13, 2004
8.644
8.800
8.637
8.637
46,075
-0.07(-0.81%)
Oct 12, 2004
8.857
8.857
8.658
8.708
56,784
-0.09(-1.05%)
Oct 11, 2004
8.694
8.822
8.694
8.800
254,753
+0.11(+1.31%)
Oct 08, 2004
8.531
8.736
8.531
8.687
35,648
+0.11(+1.32%)
Oct 07, 2004
8.658
8.694
8.552
8.573
66,224
-0.07(-0.82%)
Oct 06, 2004
8.758
8.758
8.559
8.644
53,120
+0.02(+0.25%)
Oct 05, 2004
8.623
8.736
8.488
8.623
37,198
-0.04(-0.49%)
Oct 04, 2004
8.907
8.907
8.658
8.666
32,407
-0.06(-0.65%)
Oct 01, 2004
8.829
8.843
8.438
8.722
50,302
+0.16(+1.91%)
Sep 30, 2004
8.666
8.842
8.559
8.559
33,675
-0.27(-3.05%)
Sep 29, 2004
8.502
8.857
8.502
8.829
56,924
+0.17(+1.97%)
Sep 28, 2004
8.651
8.687
8.396
8.658
43,116
+0.16(+1.84%)
Sep 27, 2004
8.644
8.715
8.502
8.502
38,466
-0.20(-2.28%)
Sep 24, 2004
8.694
8.758
8.658
8.701
35,507
-0.01(-0.16%)
Sep 23, 2004
8.687
8.793
8.573
8.715
50,725
+0.13(+1.57%)
Sep 22, 2004
8.658
8.708
8.580
8.580
40,721
-0.10(-1.14%)
Sep 21, 2004
8.765
8.765
8.474
8.679
76,933
+0.02(+0.24%)
Sep 20, 2004
8.502
8.658
8.502
8.658
25,785
+0.04(+0.41%)
Sep 17, 2004
8.956
8.956
8.367
8.623
80,455
+0.09(+1.00%)
Sep 16, 2004
8.509
8.545
8.389
8.538
50,302
+0.10(+1.18%)
Sep 15, 2004
8.225
8.481
8.225
8.438
36,634
+0.18(+2.15%)
Sep 14, 2004
8.268
8.346
8.261
8.261
111,454
+0.00(+0.00%)
Sep 13, 2004
8.240
8.410
8.169
8.261
33,112
+0.05(+0.61%)
Sep 10, 2004
8.268
8.325
8.112
8.211
56,924
+0.06(+0.78%)
Sep 09, 2004
8.268
8.268
8.147
8.147
77,215
-0.04(-0.52%)
Sep 08, 2004
8.275
8.304
8.140
8.190
39,593
-0.14(-1.70%)
Sep 07, 2004
8.304
8.353
8.125
8.332
38,466
+0.21(+2.53%)
Sep 03, 2004
8.091
8.304
8.084
8.126
31,421
-0.04(-0.52%)
Sep 02, 2004
8.218
8.268
8.084
8.169
17,894
+0.06(+0.79%)
Sep 01, 2004
8.119
8.516
8.041
8.105
95,532
+0.02(+0.26%)
Aug 31, 2004
8.218
8.296
8.027
8.084
44,102
+0.04(+0.53%)
Aug 30, 2004
8.169
8.183
8.041
8.041
32,830
-0.08(-0.96%)
Aug 27, 2004
7.998
8.155
7.998
8.119
28,180
-0.01(-0.17%)
Aug 26, 2004
8.041
8.204
8.041
8.133
37,762
+0.01(+0.09%)
Aug 25, 2004
7.949
8.162
7.949
8.126
58,334
+0.00(+0.00%)
Aug 24, 2004
8.105
8.197
8.005
8.126
36,916
+0.23(+2.97%)
Aug 23, 2004
8.055
8.105
7.892
7.892
60,165
-0.16(-1.93%)
Aug 20, 2004
7.949
8.055
7.878
8.047
39,868
+0.09(+1.15%)
Aug 19, 2004
7.878
7.991
7.849
7.956
18,458
-0.01(-0.09%)
Aug 18, 2004
7.984
7.984
7.856
7.963
30,576
+0.04(+0.54%)
Aug 17, 2004
8.034
8.040
7.913
7.920
32,971
-0.07(-0.89%)
Aug 16, 2004
7.927
7.998
7.920
7.991
20,008
+0.15(+1.90%)
Aug 13, 2004
7.984
7.984
7.835
7.842
19,162
-0.04(-0.45%)
Aug 12, 2004
7.871
8.020
7.835
7.878
17,753
-0.07(-0.90%)
Aug 11, 2004
8.055
8.055
7.793
7.949
33,394
-0.03(-0.44%)
Aug 10, 2004
7.885
8.055
7.885
7.984
38,607
+0.11(+1.44%)
Aug 09, 2004
8.048
8.086
7.835
7.871
42,834
-0.04(-0.45%)
Aug 06, 2004
8.055
8.055
7.906
7.906
91,869
-0.04(-0.54%)
Aug 05, 2004
8.013
8.042
7.878
7.949
37,480
-0.07(-0.88%)
Aug 04, 2004
7.864
8.084
7.864
8.020
27,053
+0.16(+2.08%)
Aug 03, 2004
7.878
8.020
7.849
7.856
19,493
-0.07(-0.90%)
Aug 02, 2004
8.091
8.091
7.913
7.927
44,384
-0.19(-2.36%)
Jul 30, 2004
8.013
8.126
8.005
8.119
67,210
+0.13(+1.69%)
Jul 29, 2004
7.544
8.055
7.544
7.984
404,674
+0.35(+4.65%)
Jul 28, 2004
7.778
7.778
7.544
7.629
53,261
-0.07(-0.92%)
Jul 27, 2004
7.800
7.807
7.693
7.700
43,539
-0.06(-0.81%)
Jul 26, 2004
7.736
7.821
7.715
7.763
23,671
-0.01(-0.19%)
Jul 23, 2004
7.715
7.807
7.715
7.778
23,953
-0.03(-0.36%)
Jul 22, 2004
7.743
7.814
7.736
7.807
52,979
+0.07(+0.92%)
Jul 21, 2004
7.913
7.984
7.736
7.736
34,803
-0.06(-0.82%)
Jul 20, 2004
7.796
7.842
7.778
7.800
41,425
+0.06(+0.73%)
Jul 19, 2004
7.800
7.807
7.715
7.743
29,448
+0.01(+0.09%)
Jul 16, 2004
7.722
7.785
7.686
7.736
13,526
-0.02(-0.27%)
Jul 15, 2004
7.849
7.849
7.700
7.757
54,811
-0.11(-1.44%)
Jul 14, 2004
7.963
7.963
7.821
7.871
37,762
-0.06(-0.80%)
Jul 13, 2004
7.807
7.949
7.807
7.935
105,395
+0.13(+1.64%)
Jul 12, 2004
7.942
7.942
7.764
7.807
29,589
-0.07(-0.90%)
Jul 09, 2004
7.821
7.913
7.821
7.878
19,303
+0.06(+0.82%)
Jul 08, 2004
7.956
7.977
7.793
7.814
34,098
-0.06(-0.81%)
Jul 07, 2004
7.984
7.984
7.828
7.878
19,585
+0.00(+0.00%)
Jul 06, 2004
7.991
7.991
7.814
7.878
37,480
-0.03(-0.36%)
Jul 02, 2004
7.828
7.942
7.821
7.906
10,567
-0.04(-0.45%)
Jul 01, 2004
8.013
8.013
7.828
7.942
113,004
+0.01(+0.18%)
Jun 30, 2004
8.041
8.041
7.842
7.927
26,630
-0.06(-0.71%)
Jun 29, 2004
7.892
8.318
7.807
7.984
58,474
+0.18(+2.27%)
Jun 28, 2004
7.800
7.878
7.800
7.807
56,502
+0.10(+1.29%)
Jun 25, 2004
7.885
7.991
7.697
7.707
130,194
-0.28(-3.47%)
Jun 24, 2004
7.977
8.084
7.807
7.984
46,357
+0.06(+0.81%)
Jun 23, 2004
7.807
8.133
7.807
7.920
72,001
-0.04(-0.45%)
Jun 22, 2004
7.842
7.970
7.807
7.956
38,889
+0.11(+1.45%)
Jun 21, 2004
7.927
8.069
7.807
7.842
62,420
+0.04(+0.45%)
Jun 18, 2004
7.736
7.878
7.700
7.807
48,048
+0.03(+0.36%)
Jun 17, 2004
7.920
7.920
7.778
7.778
109,341
-0.04(-0.54%)
Jun 16, 2004
7.743
7.842
7.665
7.821
34,803
-0.04(-0.54%)
Jun 15, 2004
7.920
7.984
7.786
7.864
78,483
-0.07(-0.89%)
Jun 14, 2004
7.977
7.977
7.807
7.935
34,662
+0.00(+0.00%)
Jun 10, 2004
7.949
7.949
7.835
7.935
37,057
+0.13(+1.64%)
Jun 09, 2004
7.906
7.949
7.807
7.807
16,203
-0.06(-0.81%)
Jun 08, 2004
7.892
7.956
7.842
7.871
25,926
+0.03(+0.36%)
Jun 07, 2004
7.913
7.920
7.715
7.842
29,871
+0.13(+1.75%)
Jun 04, 2004
7.750
7.835
7.707
7.707
12,681
-0.09(-1.09%)
Jun 03, 2004
7.707
7.913
7.707
7.793
13,104
-0.01(-0.18%)
Jun 02, 2004
7.693
7.920
7.608
7.807
21,417
+0.06(+0.73%)
Jun 01, 2004
7.523
7.771
7.523
7.750
16,062
+0.18(+2.44%)
May 28, 2004
7.537
7.785
7.516
7.565
86,796
+0.01(+0.09%)
May 27, 2004
7.530
7.750
7.530
7.558
41,707
-0.01(-0.19%)
May 26, 2004
7.644
7.722
7.537
7.573
51,993
-0.06(-0.84%)
May 25, 2004
7.651
7.715
7.530
7.636
29,871
+0.05(+0.65%)
May 24, 2004
7.771
7.785
7.523
7.587
34,521
-0.05(-0.65%)
May 21, 2004
7.622
7.771
7.622
7.636
20,290
-0.09(-1.19%)
May 20, 2004
7.537
7.729
7.537
7.729
19,444
+0.07(+0.93%)
May 19, 2004
7.509
7.700
7.509
7.658
54,247
+0.14(+1.89%)
May 18, 2004
7.658
7.658
7.338
7.516
82,851
-0.04(-0.56%)
May 17, 2004
7.629
7.679
7.516
7.558
49,738
-0.11(-1.39%)
May 14, 2004
7.775
7.800
7.651
7.665
35,366
-0.11(-1.46%)
May 13, 2004
7.867
7.927
7.729
7.778
83,555
-0.06(-0.72%)
May 12, 2004
7.807
7.871
7.785
7.835
75,101
+0.01(+0.09%)
May 11, 2004
7.807
7.942
7.793
7.828
79,328
+0.04(+0.46%)
May 10, 2004
7.835
7.913
7.793
7.793
64,815
-0.03(-0.36%)
May 07, 2004
7.821
7.906
7.821
7.821
76,228
-0.05(-0.63%)
May 06, 2004
7.821
7.949
7.821
7.871
80,737
-0.01(-0.18%)
May 05, 2004
7.821
7.977
7.821
7.885
30,716
+0.01(+0.09%)
May 04, 2004
7.881
7.942
7.814
7.878
29,026
-0.04(-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.