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
)
11.50
+0.16 (+1.41%)
Official Closing Price
Updated: 7:00 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 (%)
May 31, 2005
3.700
3.700
3.639
3.645
15,499
-0.04(-1.07%)
May 27, 2005
3.654
3.684
3.642
3.684
26,381
+0.00(+0.00%)
May 26, 2005
3.669
3.700
3.663
3.684
36,604
+0.01(+0.16%)
May 25, 2005
3.645
3.700
3.627
3.678
67,602
+0.01(+0.25%)
May 24, 2005
3.684
3.684
3.669
3.669
4,616
-0.03(-0.82%)
May 23, 2005
3.639
3.700
3.639
3.700
68,262
+0.07(+1.84%)
May 20, 2005
3.627
3.654
3.618
3.633
12,531
-0.03(-0.91%)
May 19, 2005
3.627
3.666
3.596
3.666
19,456
+0.01(+0.33%)
May 18, 2005
3.654
3.654
3.639
3.654
17,807
-0.01(-0.33%)
May 17, 2005
3.593
3.669
3.590
3.666
41,880
+0.07(+1.94%)
May 16, 2005
3.575
3.596
3.572
3.596
29,019
+0.05(+1.37%)
May 13, 2005
3.518
3.563
3.518
3.548
55,401
+0.01(+0.17%)
May 12, 2005
3.505
3.542
3.505
3.542
24,402
+0.02(+0.52%)
May 11, 2005
3.518
3.533
3.518
3.524
20,445
+0.02(+0.52%)
May 10, 2005
3.530
3.533
3.481
3.505
43,199
-0.03(-0.94%)
May 09, 2005
3.557
3.557
3.536
3.539
8,244
+0.00(+0.09%)
May 06, 2005
3.563
3.581
3.536
3.536
22,094
-0.03(-0.85%)
May 05, 2005
3.518
3.566
3.502
3.566
216,658
+0.02(+0.60%)
May 04, 2005
3.502
3.545
3.502
3.545
21,764
+0.07(+1.92%)
May 03, 2005
3.472
3.521
3.472
3.478
29,349
+0.00(+0.09%)
May 02, 2005
3.502
3.502
3.472
3.475
12,861
-0.03(-0.86%)
Apr 29, 2005
3.505
3.533
3.502
3.505
15,828
-0.03(-0.77%)
Apr 28, 2005
3.502
3.533
3.502
3.533
20,115
+0.01(+0.26%)
Apr 27, 2005
3.502
3.542
3.502
3.524
30,338
+0.01(+0.35%)
Apr 26, 2005
3.518
3.563
3.512
3.512
47,157
+0.01(+0.26%)
Apr 25, 2005
3.493
3.533
3.493
3.502
25,722
+0.01(+0.26%)
Apr 22, 2005
3.509
3.520
3.493
3.493
19,456
-0.02(-0.52%)
Apr 21, 2005
3.481
3.512
3.481
3.512
7,584
-0.02(-0.43%)
Apr 20, 2005
3.524
3.530
3.509
3.527
15,169
+0.02(+0.69%)
Apr 19, 2005
3.478
3.509
3.478
3.502
19,126
+0.01(+0.26%)
Apr 18, 2005
3.475
3.545
3.475
3.493
42,540
+0.02(+0.52%)
Apr 15, 2005
3.499
3.505
3.472
3.475
39,572
-0.02(-0.69%)
Apr 14, 2005
3.533
3.533
3.487
3.499
66,613
-0.04(-1.11%)
Apr 13, 2005
3.572
3.572
3.533
3.539
47,486
-0.04(-1.02%)
Apr 12, 2005
3.499
3.575
3.499
3.575
154,002
+0.08(+2.17%)
Apr 11, 2005
3.472
3.499
3.457
3.499
34,625
+0.01(+0.35%)
Apr 08, 2005
3.472
3.488
3.472
3.487
12,861
+0.00(+0.00%)
Apr 07, 2005
3.463
3.496
3.463
3.487
16,488
+0.03(+0.79%)
Apr 06, 2005
3.457
3.478
3.442
3.460
41,221
+0.01(+0.18%)
Apr 05, 2005
3.427
3.457
3.427
3.454
56,060
+0.04(+1.15%)
Apr 04, 2005
3.415
3.424
3.415
3.415
57,709
+0.01(+0.36%)
Apr 01, 2005
3.427
3.442
3.396
3.402
58,698
-0.00(-0.09%)
Mar 31, 2005
3.393
3.418
3.393
3.405
26,381
+0.02(+0.54%)
Mar 30, 2005
3.448
3.448
3.375
3.387
51,773
-0.09(-2.62%)
Mar 29, 2005
3.381
3.505
3.363
3.478
142,790
+0.08(+2.41%)
Mar 28, 2005
3.421
3.439
3.396
3.396
71,230
-0.05(-1.58%)
Mar 24, 2005
3.487
3.487
3.451
3.451
48,476
-0.05(-1.30%)
Mar 23, 2005
3.487
3.502
3.396
3.496
105,196
+0.01(+0.26%)
Mar 22, 2005
3.530
3.530
3.487
3.487
84,420
-0.08(-2.21%)
Mar 21, 2005
3.557
3.578
3.496
3.566
170,490
-0.03(-0.76%)
Mar 18, 2005
3.645
3.645
3.548
3.593
116,738
-0.06(-1.66%)
Mar 17, 2005
3.639
3.657
3.633
3.654
43,859
+0.00(+0.00%)
Mar 16, 2005
3.639
3.660
3.639
3.654
51,773
+0.01(+0.25%)
Mar 15, 2005
3.648
3.657
3.645
3.645
8,574
+0.01(+0.33%)
Mar 14, 2005
3.657
3.666
3.633
3.633
47,486
-0.04(-1.07%)
Mar 11, 2005
3.684
3.690
3.669
3.672
16,488
+0.00(+0.08%)
Mar 10, 2005
3.624
3.693
3.624
3.669
61,337
+0.02(+0.41%)
Mar 09, 2005
3.660
3.681
3.654
3.654
49,135
-0.02(-0.50%)
Mar 08, 2005
3.663
3.672
3.654
3.672
22,094
-0.02(-0.57%)
Mar 07, 2005
3.672
3.693
3.648
3.693
19,786
+0.05(+1.25%)
Mar 04, 2005
3.639
3.669
3.624
3.648
24,073
+0.00(+0.00%)
Mar 03, 2005
3.648
3.672
3.631
3.648
42,540
+0.00(+0.00%)
Mar 02, 2005
3.669
3.669
3.648
3.648
10,882
+0.00(+0.08%)
Mar 01, 2005
3.651
3.651
3.645
3.645
8,244
-0.01(-0.17%)
Feb 28, 2005
3.669
3.669
3.639
3.651
19,456
+0.01(+0.33%)
Feb 25, 2005
3.630
3.666
3.630
3.639
67,272
+0.01(+0.17%)
Feb 24, 2005
3.639
3.639
3.633
3.633
19,786
-0.01(-0.17%)
Feb 23, 2005
3.627
3.654
3.624
3.639
120,036
-0.01(-0.33%)
Feb 22, 2005
3.639
3.672
3.639
3.651
62,985
+0.00(+0.00%)
Feb 18, 2005
3.645
3.681
3.639
3.651
56,390
+0.01(+0.17%)
Feb 17, 2005
3.675
3.690
3.639
3.645
82,112
-0.00(-0.08%)
Feb 16, 2005
3.633
3.669
3.633
3.648
154,991
-0.01(-0.17%)
Feb 15, 2005
3.669
3.690
3.654
3.654
35,615
+0.01(+0.25%)
Feb 14, 2005
3.642
3.681
3.642
3.645
117,397
+0.01(+0.17%)
Feb 11, 2005
3.657
3.663
3.639
3.639
37,923
-0.08(-2.04%)
Feb 10, 2005
3.651
3.715
3.651
3.715
62,656
+0.06(+1.74%)
Feb 09, 2005
3.663
3.700
3.651
3.651
35,615
-0.02(-0.50%)
Feb 08, 2005
3.681
3.700
3.654
3.669
39,572
+0.02(+0.41%)
Feb 07, 2005
3.654
3.700
3.651
3.654
55,731
+0.01(+0.33%)
Feb 04, 2005
3.639
3.663
3.639
3.642
60,018
+0.00(+0.00%)
Feb 03, 2005
3.639
3.666
3.639
3.642
38,583
+0.00(+0.08%)
Feb 02, 2005
3.642
3.669
3.639
3.639
9,233
-0.00(-0.08%)
Feb 01, 2005
3.669
3.672
3.636
3.642
30,998
-0.06(-1.56%)
Jan 31, 2005
3.624
3.715
3.609
3.700
70,240
+0.06(+1.58%)
Jan 28, 2005
3.663
3.663
3.639
3.642
48,476
+0.00(+0.00%)
Jan 27, 2005
3.639
3.666
3.639
3.642
99,260
+0.01(+0.17%)
Jan 26, 2005
3.618
3.636
3.572
3.636
112,121
+0.00(+0.08%)
Jan 25, 2005
3.609
3.636
3.609
3.633
32,317
+0.04(+1.01%)
Jan 24, 2005
3.593
3.615
3.593
3.596
38,912
-0.01(-0.17%)
Jan 21, 2005
3.548
3.624
3.548
3.603
47,816
+0.06(+1.63%)
Jan 20, 2005
3.533
3.560
3.518
3.545
68,262
-0.02(-0.43%)
Jan 19, 2005
3.524
3.572
3.512
3.560
76,836
+0.06(+1.79%)
Jan 18, 2005
3.524
3.536
3.496
3.498
71,559
+0.00(+0.12%)
Jan 14, 2005
3.584
3.606
3.490
3.493
34,296
-0.09(-2.54%)
Jan 13, 2005
3.578
3.621
3.578
3.584
21,435
+0.00(+0.00%)
Jan 12, 2005
3.578
3.621
3.578
3.584
55,401
+0.02(+0.68%)
Jan 11, 2005
3.578
3.609
3.560
3.560
35,285
-0.00(-0.09%)
Jan 10, 2005
3.548
3.569
3.548
3.563
10,222
+0.02(+0.60%)
Jan 07, 2005
3.499
3.575
3.499
3.542
35,285
+0.01(+0.34%)
Jan 06, 2005
3.539
3.542
3.460
3.530
56,060
-0.00(-0.09%)
Jan 05, 2005
3.563
3.563
3.502
3.533
30,668
-0.03(-0.85%)
Jan 04, 2005
3.548
3.578
3.518
3.563
30,668
+0.02(+0.60%)
Jan 03, 2005
3.484
3.548
3.475
3.542
21,435
+0.05(+1.48%)
Dec 31, 2004
3.484
3.518
3.484
3.490
10,552
+0.00(+0.09%)
Dec 30, 2004
3.509
3.536
3.478
3.487
29,349
+0.01(+0.26%)
Dec 29, 2004
3.481
3.515
3.478
3.478
32,976
-0.02(-0.61%)
Dec 28, 2004
3.505
3.509
3.496
3.499
14,509
-0.04(-1.03%)
Dec 27, 2004
3.524
3.593
3.524
3.536
76,506
+0.02(+0.69%)
Dec 23, 2004
3.502
3.512
3.493
3.512
4,946
-0.01(-0.17%)
Dec 22, 2004
3.481
3.518
3.472
3.518
52,763
+0.06(+1.67%)
Dec 21, 2004
3.472
3.472
3.457
3.460
24,402
-0.04(-1.04%)
Dec 20, 2004
3.448
3.496
3.448
3.496
53,092
+0.05(+1.50%)
Dec 17, 2004
3.399
3.445
3.381
3.445
41,550
+0.02(+0.44%)
Dec 16, 2004
3.421
3.430
3.384
3.430
51,114
-0.01(-0.26%)
Dec 15, 2004
3.439
3.439
3.396
3.439
34,296
+0.00(+0.00%)
Dec 14, 2004
3.442
3.457
3.411
3.439
23,413
-0.02(-0.53%)
Dec 13, 2004
3.451
3.457
3.442
3.457
20,775
+0.00(+0.00%)
Dec 10, 2004
3.496
3.496
3.457
3.457
29,349
-0.02(-0.61%)
Dec 09, 2004
3.460
3.493
3.460
3.478
32,976
+0.00(+0.09%)
Dec 08, 2004
3.493
3.493
3.472
3.475
27,700
-0.01(-0.35%)
Dec 07, 2004
3.472
3.496
3.472
3.487
24,732
-0.00(-0.09%)
Dec 06, 2004
3.445
3.490
3.445
3.490
44,189
+0.05(+1.41%)
Dec 03, 2004
3.457
3.475
3.442
3.442
33,636
+0.00(+0.00%)
Dec 02, 2004
3.457
3.478
3.442
3.442
18,137
-0.03(-0.87%)
Dec 01, 2004
3.430
3.481
3.427
3.472
41,221
+0.03(+0.79%)
Nov 30, 2004
3.448
3.457
3.421
3.445
101,239
+0.03(+0.89%)
Nov 29, 2004
3.469
3.472
3.411
3.415
44,848
-0.04(-1.05%)
Nov 26, 2004
3.463
3.466
3.439
3.451
10,882
-0.00(-0.09%)
Nov 24, 2004
3.451
3.454
3.430
3.454
18,137
+0.00(+0.09%)
Nov 23, 2004
3.427
3.460
3.427
3.451
12,861
+0.02(+0.44%)
Nov 22, 2004
3.487
3.499
3.430
3.436
34,625
-0.02(-0.61%)
Nov 19, 2004
3.505
3.542
3.442
3.457
82,772
-0.05(-1.38%)
Nov 18, 2004
3.451
3.505
3.451
3.505
48,146
+0.06(+1.76%)
Nov 17, 2004
3.442
3.454
3.442
3.445
59,028
+0.02(+0.44%)
Nov 16, 2004
3.460
3.463
3.427
3.430
53,422
+0.00(+0.00%)
Nov 15, 2004
3.445
3.466
3.421
3.430
31,657
-0.01(-0.35%)
Nov 12, 2004
3.418
3.442
3.418
3.442
33,636
-0.01(-0.18%)
Nov 11, 2004
3.460
3.460
3.442
3.448
29,679
+0.01(+0.18%)
Nov 10, 2004
3.408
3.472
3.408
3.442
41,880
+0.05(+1.52%)
Nov 09, 2004
3.366
3.390
3.342
3.390
31,328
-0.01(-0.18%)
Nov 08, 2004
3.415
3.442
3.345
3.396
70,240
-0.05(-1.41%)
Nov 05, 2004
3.442
3.460
3.405
3.445
62,326
-0.03(-0.79%)
Nov 04, 2004
3.457
3.481
3.457
3.472
35,285
+0.02(+0.53%)
Nov 03, 2004
3.402
3.457
3.399
3.454
59,688
+0.02(+0.62%)
Nov 02, 2004
3.415
3.436
3.411
3.433
49,465
+0.03(+0.98%)
Nov 01, 2004
3.396
3.424
3.396
3.399
15,828
+0.01(+0.18%)
Oct 29, 2004
3.411
3.411
3.378
3.393
36,604
-0.04(-1.06%)
Oct 28, 2004
3.387
3.430
3.381
3.430
12,531
+0.03(+0.80%)
Oct 27, 2004
3.411
3.439
3.384
3.402
73,868
-0.02(-0.53%)
Oct 26, 2004
3.405
3.424
3.399
3.421
37,593
+0.02(+0.45%)
Oct 25, 2004
3.445
3.445
3.369
3.405
66,943
-0.02(-0.71%)
Oct 22, 2004
3.436
3.469
3.411
3.430
33,966
-0.04(-1.05%)
Oct 21, 2004
3.433
3.469
3.433
3.466
30,338
-0.01(-0.35%)
Oct 20, 2004
3.560
3.560
3.478
3.478
50,784
-0.08(-2.30%)
Oct 19, 2004
3.487
3.569
3.487
3.560
40,891
+0.06(+1.64%)
Oct 18, 2004
3.475
3.548
3.466
3.502
34,955
+0.04(+1.05%)
Oct 15, 2004
3.487
3.496
3.430
3.466
26,711
-0.00(-0.09%)
Oct 14, 2004
3.457
3.472
3.427
3.469
14,839
+0.01(+0.35%)
Oct 13, 2004
3.427
3.472
3.421
3.457
33,306
+0.00(+0.00%)
Oct 12, 2004
3.484
3.484
3.427
3.457
30,009
+0.00(+0.09%)
Oct 11, 2004
3.442
3.454
3.393
3.454
24,732
+0.02(+0.71%)
Oct 08, 2004
3.430
3.469
3.396
3.430
82,442
+0.00(+0.09%)
Oct 07, 2004
3.393
3.457
3.393
3.427
131,907
+0.03(+0.89%)
Oct 06, 2004
3.451
3.451
3.396
3.396
15,828
-0.05(-1.32%)
Oct 05, 2004
3.408
3.451
3.408
3.442
13,520
+0.03(+0.98%)
Oct 04, 2004
3.396
3.427
3.396
3.408
14,839
+0.04(+1.17%)
Oct 01, 2004
3.378
3.387
3.369
3.369
37,593
+0.00(+0.00%)
Sep 30, 2004
3.381
3.399
3.369
3.369
40,891
-0.04(-1.16%)
Sep 29, 2004
3.381
3.418
3.369
3.408
17,477
+0.02(+0.54%)
Sep 28, 2004
3.396
3.430
3.381
3.390
54,741
-0.02(-0.71%)
Sep 27, 2004
3.369
3.418
3.369
3.415
33,966
+0.03(+0.90%)
Sep 24, 2004
3.351
3.396
3.351
3.384
89,367
+0.03(+1.00%)
Sep 23, 2004
3.402
3.402
3.336
3.351
88,378
-0.05(-1.60%)
Sep 22, 2004
3.342
3.405
3.342
3.405
46,497
+0.05(+1.54%)
Sep 21, 2004
3.348
3.375
3.327
3.354
23,743
-0.03(-0.90%)
Sep 20, 2004
3.360
3.390
3.351
3.384
39,902
+0.03(+0.90%)
Sep 17, 2004
3.354
3.387
3.354
3.354
14,839
-0.03(-0.90%)
Sep 16, 2004
3.372
3.390
3.339
3.384
30,338
+0.01(+0.18%)
Sep 15, 2004
3.363
3.387
3.321
3.378
27,700
+0.03(+0.91%)
Sep 14, 2004
3.336
3.390
3.336
3.348
19,786
+0.03(+0.82%)
Sep 13, 2004
3.321
3.381
3.311
3.321
9,893
-0.02(-0.55%)
Sep 10, 2004
3.378
3.390
3.321
3.339
53,092
-0.03(-0.99%)
Sep 09, 2004
3.369
3.390
3.336
3.372
43,859
+0.00(+0.09%)
Sep 08, 2004
3.336
3.372
3.308
3.369
51,114
+0.06(+1.93%)
Sep 07, 2004
3.278
3.336
3.278
3.305
42,210
+0.01(+0.28%)
Sep 03, 2004
3.305
3.311
3.290
3.296
9,233
-0.02(-0.55%)
Sep 02, 2004
3.305
3.314
3.290
3.314
28,030
+0.01(+0.18%)
Sep 01, 2004
3.296
3.308
3.290
3.308
11,541
+0.02(+0.55%)
Aug 31, 2004
3.263
3.317
3.263
3.290
14,180
+0.03(+1.02%)
Aug 30, 2004
3.242
3.305
3.242
3.257
31,987
+0.02(+0.47%)
Aug 27, 2004
3.272
3.272
3.239
3.242
14,839
-0.05(-1.47%)
Aug 26, 2004
3.287
3.311
3.287
3.290
45,508
-0.04(-1.18%)
Aug 25, 2004
3.305
3.339
3.202
3.330
156,970
+0.02(+0.46%)
Aug 24, 2004
3.308
3.348
3.308
3.314
11,212
+0.01(+0.18%)
Aug 23, 2004
3.299
3.357
3.299
3.308
22,424
+0.01(+0.18%)
Aug 20, 2004
3.366
3.366
3.302
3.302
24,073
-0.06(-1.89%)
Aug 19, 2004
3.360
3.366
3.342
3.366
24,732
+0.01(+0.34%)
Aug 18, 2004
3.330
3.381
3.330
3.354
8,574
+0.01(+0.20%)
Aug 17, 2004
3.290
3.363
3.254
3.348
38,912
+0.06(+1.75%)
Aug 16, 2004
3.290
3.305
3.287
3.290
18,137
+0.02(+0.46%)
Aug 13, 2004
3.330
3.330
3.236
3.275
30,338
-0.05(-1.55%)
Aug 12, 2004
3.336
3.336
3.324
3.327
22,424
+0.01(+0.18%)
Aug 11, 2004
3.366
3.396
3.260
3.321
48,146
-0.02(-0.64%)
Aug 10, 2004
3.302
3.342
3.275
3.342
35,285
+0.04(+1.19%)
Aug 09, 2004
3.296
3.302
3.290
3.302
25,062
+0.01(+0.28%)
Aug 06, 2004
3.293
3.299
3.293
3.293
28,360
+0.03(+0.93%)
Aug 05, 2004
3.245
3.275
3.245
3.263
17,148
-0.01(-0.37%)
Aug 04, 2004
3.260
3.290
3.227
3.275
13,190
+0.01(+0.37%)
Aug 03, 2004
3.263
3.263
3.263
3.263
8,244
+0.00(+0.00%)
Aug 02, 2004
3.299
3.299
3.263
3.263
22,754
+0.01(+0.19%)
Jul 30, 2004
3.245
3.278
3.230
3.257
25,062
+0.02(+0.75%)
Jul 29, 2004
3.260
3.287
3.233
3.233
18,796
-0.01(-0.19%)
Jul 28, 2004
3.272
3.278
3.239
3.239
24,732
-0.03(-1.02%)
Jul 27, 2004
3.223
3.275
3.223
3.272
45,508
+0.03(+0.94%)
Jul 26, 2004
3.227
3.242
3.217
3.242
53,092
+0.01(+0.28%)
Jul 23, 2004
3.245
3.245
3.233
3.233
1,978
-0.03(-0.84%)
Jul 22, 2004
3.260
3.269
3.233
3.260
25,722
+0.02(+0.47%)
Jul 21, 2004
3.217
3.248
3.217
3.245
18,137
+0.01(+0.28%)
Jul 20, 2004
3.239
3.245
3.214
3.236
45,837
+0.00(+0.00%)
Jul 19, 2004
3.290
3.296
3.236
3.236
15,499
-0.04(-1.20%)
Jul 16, 2004
3.260
3.302
3.245
3.275
49,135
+0.00(+0.00%)
Jul 15, 2004
3.245
3.293
3.245
3.275
10,222
+0.02(+0.56%)
Jul 14, 2004
3.269
3.275
3.233
3.257
39,902
-0.01(-0.28%)
Jul 13, 2004
3.236
3.269
3.233
3.266
21,435
+0.05(+1.60%)
Jul 12, 2004
3.230
3.236
3.205
3.214
12,861
+0.01(+0.38%)
Jul 09, 2004
3.157
3.202
3.142
3.202
62,656
+0.03(+1.05%)
Jul 08, 2004
3.154
3.178
3.129
3.169
16,818
+0.02(+0.48%)
Jul 07, 2004
3.154
3.160
3.123
3.154
29,019
-0.02(-0.67%)
Jul 06, 2004
3.139
3.205
3.139
3.175
64,964
-0.01(-0.29%)
Jul 02, 2004
3.160
3.184
3.154
3.184
30,998
+0.04(+1.35%)
Jul 01, 2004
3.151
3.184
3.142
3.142
33,636
+0.00(+0.00%)
Jun 30, 2004
3.139
3.154
3.139
3.142
15,828
+0.01(+0.29%)
Jun 29, 2004
3.084
3.132
3.084
3.132
66,283
+0.04(+1.27%)
Jun 28, 2004
3.060
3.099
3.048
3.093
32,647
+0.03(+0.89%)
Jun 25, 2004
3.108
3.111
3.066
3.066
30,009
-0.05(-1.46%)
Jun 24, 2004
3.123
3.126
3.111
3.111
18,137
-0.02(-0.77%)
Jun 23, 2004
3.139
3.139
3.120
3.136
39,242
-0.02(-0.58%)
Jun 22, 2004
3.108
3.154
3.108
3.154
42,540
+0.05(+1.46%)
Jun 21, 2004
3.117
3.120
3.093
3.108
20,445
-0.01(-0.29%)
Jun 18, 2004
3.120
3.129
3.096
3.117
37,263
-0.01(-0.19%)
Jun 17, 2004
3.114
3.139
3.093
3.123
32,317
+0.01(+0.29%)
Jun 16, 2004
3.099
3.139
3.099
3.114
28,689
+0.00(+0.00%)
Jun 15, 2004
3.126
3.145
3.108
3.114
31,328
+0.00(+0.10%)
Jun 14, 2004
3.139
3.145
3.093
3.111
36,274
-0.01(-0.39%)
Jun 10, 2004
3.126
3.145
3.114
3.123
35,285
+0.00(+0.10%)
Jun 09, 2004
3.123
3.123
3.114
3.120
8,244
+0.00(+0.10%)
Jun 08, 2004
3.063
3.117
3.063
3.117
90,356
+0.04(+1.18%)
Jun 07, 2004
3.063
3.108
3.060
3.081
43,859
+0.04(+1.20%)
Jun 04, 2004
3.032
3.045
3.014
3.045
32,647
+0.03(+0.90%)
Jun 03, 2004
3.035
3.051
3.014
3.017
31,657
-0.02(-0.70%)
Jun 02, 2004
3.032
3.087
3.008
3.038
51,444
-0.02(-0.79%)
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.