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
John Hancock Funds, Premium Dividend Fund
(NY:
PDT
)
11.51
+0.01 (+0.09%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 12, 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 (%)
May 28, 2004
3.005
3.078
3.002
3.017
61,337
+0.02(+0.50%)
May 27, 2004
2.935
3.057
2.920
3.002
98,930
+0.07(+2.27%)
May 26, 2004
2.960
3.002
2.881
2.935
163,895
-0.02(-0.82%)
May 25, 2004
2.932
3.048
2.929
2.960
49,465
+0.00(+0.00%)
May 24, 2004
2.972
3.032
2.941
2.960
69,251
+0.02(+0.62%)
May 21, 2004
2.957
2.993
2.926
2.941
42,540
-0.05(-1.62%)
May 20, 2004
2.996
3.029
2.990
2.990
66,943
-0.01(-0.20%)
May 19, 2004
2.972
3.032
2.972
2.996
62,985
+0.01(+0.20%)
May 18, 2004
2.966
2.990
2.957
2.990
54,082
+0.03(+1.02%)
May 17, 2004
2.944
2.981
2.944
2.960
37,593
+0.02(+0.62%)
May 14, 2004
2.954
2.981
2.935
2.941
36,604
-0.00(-0.10%)
May 13, 2004
2.911
2.951
2.911
2.944
21,105
+0.02(+0.62%)
May 12, 2004
2.866
2.926
2.811
2.926
45,508
+0.08(+2.66%)
May 11, 2004
2.835
2.917
2.835
2.850
36,934
+0.00(+0.11%)
May 10, 2004
2.987
2.987
2.811
2.847
221,934
-0.14(-4.67%)
May 07, 2004
3.063
3.063
2.960
2.987
71,559
-0.09(-2.86%)
May 06, 2004
3.078
3.090
3.063
3.075
17,477
-0.02(-0.78%)
May 05, 2004
3.063
3.108
3.054
3.099
47,486
+0.04(+1.29%)
May 04, 2004
3.117
3.117
3.057
3.060
40,891
-0.03(-1.08%)
May 03, 2004
3.048
3.132
3.048
3.093
32,647
+0.05(+1.49%)
Apr 30, 2004
3.075
3.078
3.032
3.048
113,770
-0.03(-0.99%)
Apr 29, 2004
3.063
3.093
3.048
3.078
112,451
+0.02(+0.49%)
Apr 28, 2004
3.054
3.096
3.054
3.063
45,178
-0.00(-0.10%)
Apr 27, 2004
3.002
3.123
3.002
3.066
135,205
+0.03(+1.10%)
Apr 26, 2004
3.126
3.126
3.017
3.032
140,481
-0.09(-3.01%)
Apr 23, 2004
3.169
3.172
3.126
3.126
55,731
-0.07(-2.27%)
Apr 22, 2004
3.208
3.208
3.123
3.199
38,253
+0.02(+0.48%)
Apr 21, 2004
3.230
3.230
3.139
3.184
58,039
-0.06(-1.96%)
Apr 20, 2004
3.220
3.251
3.220
3.248
58,369
+0.01(+0.37%)
Apr 19, 2004
3.266
3.281
3.236
3.236
32,976
-0.01(-0.37%)
Apr 16, 2004
3.199
3.260
3.184
3.248
45,508
+0.07(+2.19%)
Apr 15, 2004
3.230
3.230
3.096
3.178
234,795
-0.07(-2.06%)
Apr 14, 2004
3.299
3.299
3.214
3.245
69,251
-0.05(-1.65%)
Apr 13, 2004
3.366
3.366
3.275
3.299
30,009
-0.07(-1.98%)
Apr 12, 2004
3.451
3.451
3.330
3.366
64,964
-0.08(-2.46%)
Apr 08, 2004
3.381
3.451
3.381
3.451
44,848
+0.05(+1.43%)
Apr 07, 2004
3.433
3.442
3.375
3.402
93,324
-0.04(-1.06%)
Apr 06, 2004
3.448
3.487
3.439
3.439
38,583
+0.01(+0.18%)
Apr 05, 2004
3.533
3.533
3.433
3.433
87,388
-0.11(-3.17%)
Apr 02, 2004
3.578
3.578
3.533
3.545
17,807
-0.02(-0.51%)
Apr 01, 2004
3.590
3.593
3.563
3.563
27,370
-0.02(-0.59%)
Mar 31, 2004
3.578
3.584
3.557
3.584
28,689
-0.01(-0.17%)
Mar 30, 2004
3.618
3.621
3.563
3.590
39,572
-0.02(-0.59%)
Mar 29, 2004
3.551
3.612
3.551
3.612
33,306
+0.04(+1.19%)
Mar 26, 2004
3.569
3.578
3.569
3.569
11,212
+0.02(+0.43%)
Mar 25, 2004
3.578
3.587
3.542
3.554
48,146
-0.03(-0.85%)
Mar 24, 2004
3.575
3.584
3.563
3.584
35,615
+0.01(+0.25%)
Mar 23, 2004
3.542
3.575
3.542
3.575
31,657
+0.05(+1.38%)
Mar 22, 2004
3.539
3.563
3.527
3.527
39,572
-0.02(-0.51%)
Mar 19, 2004
3.581
3.581
3.545
3.545
10,552
-0.05(-1.27%)
Mar 18, 2004
3.572
3.590
3.572
3.590
21,105
+0.02(+0.51%)
Mar 17, 2004
3.599
3.599
3.560
3.572
41,550
-0.01(-0.17%)
Mar 16, 2004
3.548
3.578
3.548
3.578
35,285
+0.04(+1.03%)
Mar 15, 2004
3.606
3.606
3.542
3.542
24,732
-0.04(-1.02%)
Mar 12, 2004
3.590
3.596
3.569
3.578
14,180
-0.01(-0.25%)
Mar 11, 2004
3.578
3.599
3.569
3.587
55,731
-0.00(-0.08%)
Mar 10, 2004
3.593
3.596
3.578
3.590
36,604
+0.01(+0.34%)
Mar 09, 2004
3.557
3.584
3.557
3.578
64,964
+0.02(+0.51%)
Mar 08, 2004
3.530
3.560
3.512
3.560
35,285
+0.04(+1.03%)
Mar 05, 2004
3.499
3.548
3.499
3.524
74,527
+0.03(+0.87%)
Mar 04, 2004
3.487
3.493
3.487
3.493
2,967
+0.00(+0.00%)
Mar 03, 2004
3.472
3.493
3.472
3.493
10,882
+0.01(+0.26%)
Mar 02, 2004
3.463
3.493
3.463
3.484
150,045
+0.01(+0.35%)
Mar 01, 2004
3.457
3.475
3.457
3.472
43,859
+0.02(+0.61%)
Feb 27, 2004
3.469
3.472
3.451
3.451
30,998
-0.01(-0.26%)
Feb 26, 2004
3.460
3.469
3.460
3.460
31,328
+0.02(+0.44%)
Feb 25, 2004
3.418
3.448
3.418
3.445
30,668
+0.05(+1.34%)
Feb 24, 2004
3.451
3.451
3.399
3.399
75,517
-0.05(-1.49%)
Feb 23, 2004
3.442
3.460
3.436
3.451
35,285
-0.02(-0.52%)
Feb 20, 2004
3.469
3.475
3.466
3.469
33,966
-0.00(-0.09%)
Feb 19, 2004
3.475
3.475
3.469
3.472
38,253
-0.00(-0.09%)
Feb 18, 2004
3.472
3.475
3.463
3.475
68,921
+0.00(+0.09%)
Feb 17, 2004
3.472
3.472
3.466
3.472
57,379
+0.00(+0.09%)
Feb 13, 2004
3.472
3.472
3.460
3.469
52,103
-0.00(-0.09%)
Feb 12, 2004
3.460
3.472
3.457
3.472
30,998
+0.01(+0.17%)
Feb 11, 2004
3.472
3.472
3.454
3.466
39,572
-0.00(-0.09%)
Feb 10, 2004
3.472
3.472
3.448
3.469
35,944
-0.01(-0.26%)
Feb 09, 2004
3.481
3.481
3.463
3.478
33,966
-0.00(-0.09%)
Feb 06, 2004
3.448
3.481
3.448
3.481
18,137
+0.02(+0.61%)
Feb 05, 2004
3.457
3.472
3.445
3.460
29,019
+0.01(+0.18%)
Feb 04, 2004
3.454
3.478
3.448
3.454
60,677
-0.00(-0.09%)
Feb 03, 2004
3.448
3.457
3.436
3.457
97,611
+0.02(+0.71%)
Feb 02, 2004
3.445
3.463
3.433
3.433
55,401
-0.01(-0.18%)
Jan 30, 2004
3.475
3.484
3.427
3.439
45,837
-0.03(-0.79%)
Jan 29, 2004
3.472
3.472
3.442
3.466
27,370
+0.02(+0.70%)
Jan 28, 2004
3.475
3.475
3.442
3.442
40,231
-0.02(-0.61%)
Jan 27, 2004
3.481
3.484
3.436
3.463
63,315
-0.02(-0.52%)
Jan 26, 2004
3.475
3.481
3.460
3.481
28,360
+0.02(+0.44%)
Jan 23, 2004
3.478
3.490
3.466
3.466
25,722
-0.04(-1.12%)
Jan 22, 2004
3.460
3.512
3.460
3.505
42,870
+0.00(+0.09%)
Jan 21, 2004
3.518
3.530
3.493
3.502
14,839
+0.01(+0.35%)
Jan 20, 2004
3.502
3.509
3.484
3.490
29,349
-0.01(-0.26%)
Jan 16, 2004
3.493
3.502
3.472
3.499
43,859
+0.02(+0.52%)
Jan 15, 2004
3.493
3.493
3.466
3.481
34,296
-0.01(-0.35%)
Jan 14, 2004
3.484
3.493
3.442
3.493
49,135
+0.02(+0.61%)
Jan 13, 2004
3.472
3.487
3.430
3.472
93,984
+0.01(+0.35%)
Jan 12, 2004
3.490
3.490
3.454
3.460
45,837
-0.02(-0.44%)
Jan 09, 2004
3.472
3.478
3.445
3.475
30,668
+0.01(+0.26%)
Jan 08, 2004
3.460
3.475
3.442
3.466
18,467
-0.01(-0.35%)
Jan 07, 2004
3.454
3.478
3.442
3.478
33,306
+0.04(+1.24%)
Jan 06, 2004
3.457
3.481
3.436
3.436
40,561
+0.00(+0.00%)
Jan 05, 2004
3.421
3.454
3.421
3.436
58,369
+0.02(+0.44%)
Jan 02, 2004
3.442
3.454
3.418
3.421
52,763
-0.01(-0.35%)
Dec 31, 2003
3.469
3.484
3.427
3.433
51,444
-0.03(-0.96%)
Dec 30, 2003
3.466
3.487
3.466
3.466
24,402
-0.01(-0.17%)
Dec 29, 2003
3.445
3.487
3.442
3.472
81,123
-0.00(-0.09%)
Dec 26, 2003
3.487
3.487
3.445
3.475
14,839
+0.02(+0.53%)
Dec 24, 2003
3.457
3.472
3.430
3.457
23,413
+0.00(+0.00%)
Dec 23, 2003
3.442
3.469
3.442
3.457
12,861
+0.02(+0.44%)
Dec 22, 2003
3.430
3.445
3.442
3.442
13,850
+0.01(+0.35%)
Dec 19, 2003
3.427
3.454
3.427
3.430
30,998
-0.03(-0.79%)
Dec 18, 2003
3.384
3.457
3.384
3.457
16,158
+0.04(+1.06%)
Dec 17, 2003
3.415
3.424
3.415
3.421
9,563
-0.02(-0.62%)
Dec 16, 2003
3.424
3.442
3.424
3.442
32,317
+0.02(+0.44%)
Dec 15, 2003
3.442
3.442
3.411
3.427
45,837
+0.02(+0.44%)
Dec 12, 2003
3.396
3.402
3.396
3.411
20,115
+0.02(+0.45%)
Dec 11, 2003
3.366
3.421
3.360
3.396
45,178
-0.01(-0.27%)
Dec 10, 2003
3.372
3.372
3.372
3.405
38,253
+0.02(+0.72%)
Dec 09, 2003
3.384
3.384
3.384
3.381
14,839
+0.01(+0.36%)
Dec 08, 2003
3.378
3.378
3.369
3.369
14,839
-0.00(-0.09%)
Dec 05, 2003
3.396
3.396
3.360
3.372
20,445
-0.02(-0.71%)
Dec 04, 2003
3.427
3.427
3.399
3.396
61,007
-0.01(-0.27%)
Dec 03, 2003
3.411
3.439
3.405
3.405
25,722
-0.02(-0.62%)
Dec 02, 2003
3.408
3.427
3.402
3.427
39,572
+0.03(+0.89%)
Dec 01, 2003
3.463
3.463
3.396
3.396
32,647
-0.05(-1.32%)
Nov 28, 2003
3.472
3.472
3.442
3.442
5,606
+0.00(+0.00%)
Nov 26, 2003
3.396
3.442
3.396
3.442
40,231
+0.06(+1.79%)
Nov 25, 2003
3.381
3.381
3.369
3.381
16,488
-0.02(-0.45%)
Nov 24, 2003
3.381
3.421
3.366
3.396
30,009
+0.03(+0.99%)
Nov 21, 2003
3.378
3.378
3.369
3.363
25,062
+0.00(+0.09%)
Nov 20, 2003
3.339
3.415
3.339
3.360
39,902
-0.03(-0.81%)
Nov 19, 2003
3.390
3.390
3.390
3.387
25,722
+0.00(+0.00%)
Nov 18, 2003
3.381
3.408
3.336
3.387
129,599
+0.01(+0.27%)
Nov 17, 2003
3.393
3.411
3.363
3.378
31,657
+0.02(+0.45%)
Nov 14, 2003
3.387
3.396
3.366
3.363
70,570
-0.02(-0.72%)
Nov 13, 2003
3.381
3.387
3.375
3.387
21,105
+0.03(+0.81%)
Nov 12, 2003
3.366
3.393
3.339
3.360
22,754
-0.02(-0.63%)
Nov 11, 2003
3.381
3.381
3.381
3.381
22,094
-0.01(-0.18%)
Nov 10, 2003
3.387
3.387
3.387
3.387
15,169
+0.02(+0.63%)
Nov 07, 2003
3.366
3.366
3.342
3.366
16,488
+0.01(+0.36%)
Nov 06, 2003
3.411
3.411
3.354
3.354
44,518
-0.03(-0.81%)
Nov 05, 2003
3.411
3.393
3.381
3.381
49,795
-0.01(-0.36%)
Nov 04, 2003
3.411
3.411
3.393
3.393
22,094
-0.00(-0.09%)
Nov 03, 2003
3.396
3.396
3.396
3.396
28,030
+0.05(+1.36%)
Oct 31, 2003
3.348
3.348
3.348
3.351
6,595
+0.02(+0.64%)
Oct 30, 2003
3.330
3.330
3.330
3.330
4,946
-0.02(-0.45%)
Oct 29, 2003
3.381
3.381
3.336
3.345
29,349
+0.04(+1.10%)
Oct 28, 2003
3.327
3.327
3.308
3.308
20,775
-0.01(-0.37%)
Oct 27, 2003
3.366
3.366
3.321
3.321
37,593
-0.03(-0.91%)
Oct 24, 2003
3.336
3.381
3.336
3.351
43,529
+0.02(+0.64%)
Oct 23, 2003
3.336
3.351
3.311
3.330
22,094
+0.00(+0.00%)
Oct 22, 2003
3.308
3.336
3.293
3.330
38,583
+0.05(+1.67%)
Oct 21, 2003
3.290
3.290
3.275
3.275
40,561
-0.03(-0.92%)
Oct 20, 2003
3.290
3.293
3.290
3.305
43,529
+0.00(+0.00%)
Oct 17, 2003
3.321
3.321
3.290
3.305
26,381
+0.01(+0.37%)
Oct 16, 2003
3.284
3.321
3.290
3.293
24,073
+0.01(+0.28%)
Oct 15, 2003
3.269
3.284
3.269
3.284
13,850
-0.01(-0.18%)
Oct 14, 2003
3.266
3.287
3.266
3.290
28,360
+0.06(+1.88%)
Oct 13, 2003
3.260
3.266
3.230
3.230
21,435
-0.05(-1.57%)
Oct 10, 2003
3.287
3.287
3.281
3.281
4,287
+0.01(+0.19%)
Oct 09, 2003
3.275
3.275
3.248
3.275
20,445
-0.02(-0.64%)
Oct 08, 2003
3.251
3.296
3.251
3.296
51,114
+0.04(+1.21%)
Oct 07, 2003
3.239
3.257
3.217
3.257
49,465
+0.02(+0.56%)
Oct 06, 2003
3.214
3.251
3.214
3.239
50,124
+0.02(+0.47%)
Oct 03, 2003
3.196
3.223
3.196
3.223
17,807
+0.02(+0.76%)
Oct 02, 2003
3.199
3.199
3.199
3.199
10,222
-0.02(-0.75%)
Oct 01, 2003
3.214
3.223
3.202
3.223
44,189
+0.01(+0.38%)
Sep 30, 2003
3.184
3.184
3.184
3.211
19,786
+0.04(+1.24%)
Sep 29, 2003
3.175
3.178
3.169
3.172
43,529
+0.00(+0.00%)
Sep 26, 2003
3.154
3.172
3.154
3.172
56,060
+0.02(+0.67%)
Sep 25, 2003
3.129
3.151
3.126
3.151
49,465
+0.02(+0.78%)
Sep 24, 2003
3.160
3.160
3.154
3.126
22,424
-0.02(-0.48%)
Sep 23, 2003
3.132
3.151
3.136
3.142
64,305
+0.01(+0.29%)
Sep 22, 2003
3.148
3.160
3.126
3.132
72,879
-0.03(-0.86%)
Sep 19, 2003
3.181
3.181
3.160
3.160
68,921
-0.04(-1.14%)
Sep 18, 2003
3.172
3.205
3.172
3.196
55,071
+0.00(+0.09%)
Sep 17, 2003
3.178
3.193
3.178
3.193
29,349
+0.01(+0.38%)
Sep 16, 2003
3.175
3.181
3.160
3.181
42,870
+0.02(+0.67%)
Sep 15, 2003
3.154
3.172
3.132
3.160
41,221
+0.01(+0.19%)
Sep 12, 2003
3.175
3.178
3.132
3.154
78,485
-0.01(-0.29%)
Sep 11, 2003
3.145
3.163
3.129
3.163
82,112
+0.01(+0.19%)
Sep 10, 2003
3.154
3.190
3.148
3.157
52,433
+0.02(+0.58%)
Sep 09, 2003
3.181
3.181
3.117
3.139
31,328
-0.05(-1.43%)
Sep 08, 2003
3.157
3.184
3.129
3.184
50,124
+0.03(+0.86%)
Sep 05, 2003
3.139
3.196
3.111
3.157
78,155
+0.02(+0.58%)
Sep 04, 2003
3.139
3.160
3.123
3.139
68,592
+0.00(+0.00%)
Sep 03, 2003
3.108
3.157
3.108
3.139
40,561
+0.04(+1.17%)
Sep 02, 2003
3.117
3.157
3.096
3.102
82,112
+0.00(+0.10%)
Aug 29, 2003
3.072
3.139
3.072
3.099
36,274
+0.05(+1.69%)
Aug 28, 2003
3.093
3.114
3.032
3.048
39,572
-0.02(-0.59%)
Aug 27, 2003
3.048
3.078
3.042
3.066
33,306
+0.00(+0.10%)
Aug 26, 2003
3.114
3.123
3.063
3.063
107,504
-0.03(-0.98%)
Aug 25, 2003
3.117
3.117
3.066
3.093
36,274
-0.02(-0.49%)
Aug 22, 2003
3.108
3.123
3.108
3.108
24,402
+0.02(+0.59%)
Aug 21, 2003
3.123
3.123
3.045
3.090
30,338
-0.03(-1.07%)
Aug 20, 2003
3.108
3.169
3.084
3.123
38,912
+0.00(+0.00%)
Aug 19, 2003
3.154
3.154
3.123
3.123
47,486
-0.05(-1.44%)
Aug 18, 2003
3.181
3.181
3.078
3.169
100,909
-0.02(-0.48%)
Aug 15, 2003
3.214
3.223
3.178
3.184
35,944
+0.00(+0.00%)
Aug 14, 2003
3.184
3.214
3.184
3.184
29,679
+0.03(+0.96%)
Aug 13, 2003
3.166
3.184
3.129
3.154
25,062
-0.01(-0.38%)
Aug 12, 2003
3.184
3.184
3.123
3.166
24,073
+0.01(+0.38%)
Aug 11, 2003
3.154
3.160
3.142
3.154
27,700
+0.01(+0.39%)
Aug 08, 2003
3.123
3.154
3.099
3.142
32,976
+0.03(+0.97%)
Aug 07, 2003
3.081
3.111
3.078
3.111
79,144
+0.01(+0.29%)
Aug 06, 2003
3.063
3.102
3.063
3.102
25,722
+0.05(+1.79%)
Aug 05, 2003
3.057
3.105
3.048
3.048
55,071
-0.04(-1.18%)
Aug 04, 2003
3.142
3.142
3.078
3.084
49,465
-0.07(-2.31%)
Aug 01, 2003
3.169
3.178
3.154
3.157
40,561
-0.03(-0.86%)
Jul 31, 2003
3.251
3.251
3.178
3.184
40,231
-0.06(-1.87%)
Jul 30, 2003
3.245
3.248
3.184
3.245
82,772
+0.02(+0.56%)
Jul 29, 2003
3.257
3.260
3.208
3.227
70,240
-0.02(-0.56%)
Jul 28, 2003
3.260
3.290
3.245
3.245
82,442
-0.01(-0.28%)
Jul 25, 2003
3.239
3.254
3.220
3.254
25,722
-0.01(-0.37%)
Jul 24, 2003
3.266
3.266
3.245
3.266
20,445
+0.00(+0.09%)
Jul 23, 2003
3.269
3.269
3.245
3.263
49,465
-0.01(-0.19%)
Jul 22, 2003
3.214
3.269
3.190
3.269
25,722
+0.05(+1.70%)
Jul 21, 2003
3.275
3.293
3.214
3.214
41,880
-0.07(-2.12%)
Jul 18, 2003
3.296
3.296
3.154
3.284
142,130
-0.03(-0.82%)
Jul 17, 2003
3.354
3.354
3.305
3.311
63,315
-0.05(-1.44%)
Jul 16, 2003
3.378
3.381
3.336
3.360
125,971
-0.02(-0.72%)
Jul 15, 2003
3.387
3.393
3.357
3.384
80,463
+0.00(+0.09%)
Jul 14, 2003
3.411
3.411
3.354
3.381
108,494
+0.00(+0.00%)
Jul 11, 2003
3.381
3.381
3.357
3.381
60,677
+0.00(+0.00%)
Jul 10, 2003
3.396
3.396
3.372
3.381
36,274
+0.00(+0.00%)
Jul 09, 2003
3.415
3.415
3.366
3.381
91,346
-0.02(-0.45%)
Jul 08, 2003
3.457
3.463
3.396
3.396
100,909
-0.03(-0.89%)
Jul 07, 2003
3.445
3.445
3.424
3.427
42,210
-0.03(-0.88%)
Jul 03, 2003
3.442
3.487
3.421
3.457
33,306
+0.04(+1.24%)
Jul 02, 2003
3.396
3.415
3.387
3.415
11,212
+0.03(+0.90%)
Jul 01, 2003
3.396
3.396
3.369
3.384
13,520
+0.00(+0.00%)
Jun 30, 2003
3.354
3.384
3.354
3.384
92,994
+0.02(+0.54%)
Jun 27, 2003
3.418
3.427
3.360
3.366
65,953
-0.02(-0.63%)
Jun 26, 2003
3.396
3.405
3.360
3.387
59,358
-0.01(-0.27%)
Jun 25, 2003
3.378
3.396
3.354
3.396
47,157
+0.02(+0.72%)
Jun 24, 2003
3.381
3.393
3.366
3.372
59,028
+0.00(+0.00%)
Jun 23, 2003
3.396
3.399
3.366
3.372
62,326
-0.02(-0.71%)
Jun 20, 2003
3.366
3.396
3.351
3.396
56,390
+0.05(+1.54%)
Jun 19, 2003
3.351
3.360
3.336
3.345
91,346
-0.00(-0.09%)
Jun 18, 2003
3.357
3.393
3.336
3.348
126,961
-0.04(-1.16%)
Jun 17, 2003
3.396
3.396
3.324
3.387
169,171
+0.05(+1.55%)
Jun 16, 2003
3.351
3.354
3.321
3.336
137,843
-0.00(-0.09%)
Jun 13, 2003
3.339
3.363
3.336
3.339
115,749
-0.01(-0.36%)
Jun 12, 2003
3.327
3.354
3.327
3.351
60,018
+0.05(+1.38%)
Jun 11, 2003
3.299
3.305
3.287
3.305
33,306
+0.01(+0.28%)
Jun 10, 2003
3.281
3.299
3.272
3.296
92,665
+0.01(+0.18%)
Jun 09, 2003
3.296
3.299
3.269
3.290
200,499
+0.00(+0.09%)
Jun 06, 2003
3.305
3.305
3.269
3.287
324,163
-0.00(-0.09%)
Jun 05, 2003
3.302
3.302
3.272
3.290
772,649
-0.01(-0.37%)
Jun 04, 2003
3.311
3.330
3.281
3.302
105,196
-0.03(-1.00%)
Jun 03, 2003
3.366
3.408
3.305
3.336
176,756
-0.03(-0.90%)
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.