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
Brazil Bovespa Index
(IX:
BVSP
)
125,650.03
-1761.52 (-1.38%)
Daily Price
Updated: 5:22 PM EDT, May 22, 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 (%)
Aug 31, 2004
22886
23071
22685
22803
0
-66.00(-0.29%)
Aug 30, 2004
22600
22869
22316
22869
0
+272.00(+1.20%)
Aug 27, 2004
22583
22801
22504
22597
0
+15.00(+0.07%)
Aug 26, 2004
23047
23047
22479
22582
0
-476.00(-2.06%)
Aug 25, 2004
22870
23166
22745
23058
0
+188.00(+0.82%)
Aug 24, 2004
22863
23111
22743
22870
0
+18.00(+0.08%)
Aug 23, 2004
23205
23241
22773
22852
0
-344.00(-1.48%)
Aug 20, 2004
22935
23381
22919
23196
0
+261.00(+1.14%)
Aug 19, 2004
22779
23285
22772
22935
0
+156.00(+0.68%)
Aug 18, 2004
22059
22779
21898
22779
0
+718.00(+3.25%)
Aug 17, 2004
21767
22159
21767
22061
0
+297.00(+1.36%)
Aug 16, 2004
21404
21829
21361
21764
0
+363.00(+1.70%)
Aug 13, 2004
21570
21706
21307
21401
0
-169.00(-0.78%)
Aug 12, 2004
21574
21723
21484
21570
0
+0.00(+0.00%)
Aug 11, 2004
21736
21736
21411
21570
0
-167.00(-0.77%)
Aug 10, 2004
21261
21737
21261
21737
0
+476.00(+2.24%)
Aug 09, 2004
21653
21745
21243
21261
0
-392.00(-1.81%)
Aug 06, 2004
21341
21702
21194
21653
0
+323.00(+1.51%)
Aug 05, 2004
22174
22244
21178
21330
0
-848.00(-3.82%)
Aug 04, 2004
22370
22523
22159
22178
0
-195.00(-0.87%)
Aug 03, 2004
22453
22600
22340
22373
0
-75.00(-0.33%)
Aug 02, 2004
22342
22493
21929
22448
0
+111.00(+0.50%)
Jul 30, 2004
22224
22534
22111
22337
0
+109.00(+0.49%)
Jul 29, 2004
22169
22366
22019
22228
0
+60.00(+0.27%)
Jul 28, 2004
21740
22213
21613
22168
0
+431.00(+1.98%)
Jul 27, 2004
21325
21813
21236
21737
0
+419.00(+1.97%)
Jul 26, 2004
21635
21930
21056
21318
0
-273.00(-1.26%)
Jul 23, 2004
21729
22100
21559
21591
0
-139.00(-0.64%)
Jul 22, 2004
21821
21938
21490
21730
0
-80.00(-0.37%)
Jul 21, 2004
22362
22516
21776
21810
0
-551.00(-2.46%)
Jul 20, 2004
22115
22426
22046
22361
0
+259.00(+1.17%)
Jul 19, 2004
22445
22518
22045
22102
0
-345.00(-1.54%)
Jul 16, 2004
22064
22676
22064
22447
0
+382.00(+1.73%)
Jul 15, 2004
21679
22198
21679
22065
0
+392.00(+1.81%)
Jul 14, 2004
21676
22090
21373
21673
0
-4.00(-0.02%)
Jul 13, 2004
21533
21759
21456
21677
0
+145.00(+0.67%)
Jul 12, 2004
20885
21561
20885
21532
0
+361.00(+1.71%)
Jul 09, 2004
21190
21364
21118
21171
0
+284.00(+1.36%)
Jul 08, 2004
21167
21167
20821
20887
0
-284.00(-1.34%)
Jul 07, 2004
21190
21364
21118
21171
0
-17.00(-0.08%)
Jul 06, 2004
21669
21669
21124
21188
0
-482.00(-2.22%)
Jul 05, 2004
21565
21775
21429
21670
0
+102.00(+0.47%)
Jul 02, 2004
21349
21747
21349
21568
0
+219.00(+1.03%)
Jul 01, 2004
21152
21394
21094
21349
0
+200.00(+0.95%)
Jun 30, 2004
20809
21183
20733
21149
0
+348.00(+1.67%)
Jun 29, 2004
20352
20833
20352
20801
0
+450.00(+2.21%)
Jun 28, 2004
20750
20892
20351
20351
0
-399.00(-1.92%)
Jun 25, 2004
20708
20940
20669
20750
0
+42.00(+0.20%)
Jun 24, 2004
20837
21068
20681
20708
0
-128.00(-0.61%)
Jun 23, 2004
20199
20836
20199
20836
0
+637.00(+3.15%)
Jun 22, 2004
20293
20360
20070
20199
0
-94.00(-0.46%)
Jun 21, 2004
20336
20654
20274
20293
0
-40.00(-0.20%)
Jun 18, 2004
20330
20455
20076
20333
0
-2.00(-0.01%)
Jun 17, 2004
20460
20697
20203
20335
0
-125.00(-0.61%)
Jun 16, 2004
20050
20514
20006
20460
0
+413.00(+2.06%)
Jun 15, 2004
19496
20047
19496
20047
0
+559.00(+2.87%)
Jun 14, 2004
19833
19833
19371
19488
0
-346.00(-1.74%)
Jun 11, 2004
19865
19979
19789
19834
0
-450.00(-2.22%)
Jun 10, 2004
20447
20529
20159
20284
0
+419.00(+2.11%)
Jun 09, 2004
20269
20298
19797
19865
0
-419.00(-2.07%)
Jun 08, 2004
20447
20529
20159
20284
0
-163.00(-0.80%)
Jun 07, 2004
19826
20487
19826
20447
0
+628.00(+3.17%)
Jun 04, 2004
19404
19902
19404
19819
0
+419.00(+2.16%)
Jun 03, 2004
19723
19776
19332
19400
0
-317.00(-1.61%)
Jun 02, 2004
19553
19923
19553
19717
0
+171.00(+0.87%)
Jun 01, 2004
19545
19613
19177
19546
0
+1.00(+0.01%)
May 31, 2004
19672
19769
19421
19545
0
-122.00(-0.62%)
May 28, 2004
19734
19991
19580
19667
0
-67.00(-0.34%)
May 27, 2004
19069
19763
19061
19734
0
+665.00(+3.49%)
May 26, 2004
18860
19079
18737
19069
0
+209.00(+1.11%)
May 25, 2004
18675
18869
18590
18860
0
+191.00(+1.02%)
May 24, 2004
18288
18670
18288
18669
0
+384.00(+2.10%)
May 21, 2004
18239
18387
18041
18285
0
+45.00(+0.25%)
May 20, 2004
18688
18688
18229
18240
0
-448.00(-2.40%)
May 19, 2004
18602
19120
18602
18688
0
+132.00(+0.71%)
May 18, 2004
18125
18610
18125
18556
0
+434.00(+2.39%)
May 17, 2004
18609
18609
17973
18122
0
-489.00(-2.63%)
May 14, 2004
18421
18952
18421
18611
0
+209.00(+1.14%)
May 13, 2004
18326
18619
17902
18402
0
+76.00(+0.41%)
May 12, 2004
18543
18745
17885
18326
0
-211.00(-1.14%)
May 11, 2004
17607
18583
17607
18537
0
+933.00(+5.30%)
May 10, 2004
18616
18616
17601
17604
0
-1016.00(-5.46%)
May 07, 2004
19184
19184
18573
18620
0
-570.00(-2.97%)
May 06, 2004
20019
20019
19189
19190
0
-836.00(-4.17%)
May 05, 2004
20013
20342
19835
20026
0
+38.00(+0.19%)
May 04, 2004
19709
20195
19709
19988
0
+279.00(+1.42%)
May 03, 2004
19622
19777
19086
19709
0
+102.00(+0.52%)
Apr 30, 2004
19871
20172
19508
19607
0
-258.00(-1.30%)
Apr 29, 2004
20481
20756
19676
19865
0
-609.00(-2.97%)
Apr 28, 2004
21317
21374
20474
20474
0
-843.00(-3.95%)
Apr 27, 2004
21324
21715
21254
21317
0
-7.00(-0.03%)
Apr 26, 2004
21588
21778
21286
21324
0
-266.00(-1.23%)
Apr 23, 2004
21142
21625
21142
21590
0
+448.00(+2.12%)
Apr 22, 2004
21078
21182
20732
21142
0
+64.00(+0.30%)
Apr 20, 2004
21627
21665
21068
21078
0
-549.00(-2.54%)
Apr 19, 2004
21773
21864
21417
21627
0
-142.00(-0.65%)
Apr 16, 2004
21727
21938
21592
21769
0
+30.00(+0.14%)
Apr 15, 2004
22312
22312
21483
21739
0
-573.00(-2.57%)
Apr 14, 2004
22618
22618
22165
22312
0
-308.00(-1.36%)
Apr 13, 2004
22777
22995
22555
22620
0
-160.00(-0.70%)
Apr 12, 2004
22725
22970
22496
22780
0
+55.00(+0.24%)
Apr 08, 2004
22451
22740
22307
22725
0
+282.00(+1.26%)
Apr 07, 2004
23061
23061
22443
22443
0
-629.00(-2.73%)
Apr 06, 2004
23146
23179
22859
23072
0
-74.00(-0.32%)
Apr 05, 2004
22949
23260
22773
23146
0
+197.00(+0.86%)
Apr 03, 2004
22650
23034
22629
22949
0
+302.00(+1.33%)
Apr 02, 2004
22142
22769
22142
22647
0
+505.00(+2.28%)
Apr 01, 2004
22042
22256
21873
22142
0
+99.00(+0.45%)
Mar 31, 2004
21531
22045
21531
22043
0
+512.00(+2.38%)
Mar 30, 2004
21544
21817
21435
21531
0
+0.00(+0.00%)
Mar 29, 2004
21544
21817
21435
21531
0
-10.00(-0.05%)
Mar 27, 2004
21001
21651
21001
21541
0
+541.00(+2.58%)
Mar 26, 2004
20985
21323
20857
21000
0
+15.00(+0.07%)
Mar 25, 2004
21202
21317
20834
20985
0
-220.00(-1.04%)
Mar 24, 2004
21663
21832
21205
21205
0
-458.00(-2.11%)
Mar 23, 2004
22248
22248
21569
21663
0
+0.00(+0.00%)
Mar 22, 2004
22248
22248
21569
21663
0
-598.00(-2.69%)
Mar 20, 2004
22370
22470
22217
22261
0
-109.00(-0.49%)
Mar 19, 2004
21901
22411
21679
22370
0
+469.00(+2.14%)
Mar 18, 2004
21620
22034
21620
21901
0
+288.00(+1.33%)
Mar 17, 2004
21234
21647
21234
21613
0
+379.00(+1.78%)
Mar 16, 2004
21776
21836
21162
21234
0
+0.00(+0.00%)
Mar 15, 2004
21776
21836
21162
21234
0
-542.00(-2.49%)
Mar 13, 2004
20770
21800
20770
21776
0
+1013.00(+4.88%)
Mar 12, 2004
21673
21750
20756
20763
0
-907.00(-4.19%)
Mar 11, 2004
22674
22674
21670
21670
0
-1004.00(-4.43%)
Mar 10, 2004
22993
23094
22503
22674
0
-319.00(-1.39%)
Mar 09, 2004
22874
23373
22874
22993
0
+0.00(+0.00%)
Mar 08, 2004
22874
23373
22874
22993
0
+120.00(+0.52%)
Mar 06, 2004
22397
22937
22349
22873
0
+480.00(+2.14%)
Mar 05, 2004
22542
22753
22256
22393
0
-157.00(-0.70%)
Mar 04, 2004
22442
22801
22191
22550
0
+108.00(+0.48%)
Mar 03, 2004
22496
22714
21942
22442
0
-57.00(-0.25%)
Mar 02, 2004
21761
22528
21761
22499
0
+0.00(+0.00%)
Mar 01, 2004
21761
22528
21761
22499
0
+744.00(+3.42%)
Feb 28, 2004
21455
21755
21448
21755
0
+305.00(+1.42%)
Feb 27, 2004
21608
21608
21180
21450
0
-159.00(-0.74%)
Feb 26, 2004
21341
21732
21341
21609
0
+0.00(+0.00%)
Feb 25, 2004
21341
21732
21341
21609
0
+272.00(+1.27%)
Feb 21, 2004
20949
21342
20092
21337
0
+386.00(+1.84%)
Feb 20, 2004
21998
21998
20877
20951
0
-1049.00(-4.77%)
Feb 19, 2004
22430
22668
21899
22000
0
-426.00(-1.90%)
Feb 18, 2004
22195
22520
22017
22426
0
+237.00(+1.07%)
Feb 17, 2004
22530
22530
21901
22189
0
+0.00(+0.00%)
Feb 16, 2004
22530
22530
21901
22189
0
-341.00(-1.51%)
Feb 14, 2004
23067
23230
22188
22530
0
-533.00(-2.31%)
Feb 13, 2004
23197
23374
22929
23063
0
-134.00(-0.58%)
Feb 12, 2004
22173
23241
22057
23197
0
+1026.00(+4.63%)
Feb 11, 2004
21936
22216
21694
22171
0
+209.00(+0.95%)
Feb 10, 2004
21970
22493
21853
21962
0
+0.00(+0.00%)
Feb 09, 2004
21970
22493
21853
21962
0
-7.00(-0.03%)
Feb 07, 2004
21092
21969
20598
21969
0
+877.00(+4.16%)
Feb 06, 2004
21685
21909
21077
21092
0
-593.00(-2.73%)
Feb 05, 2004
22289
22718
21555
21685
0
-596.00(-2.67%)
Feb 04, 2004
21794
22287
21794
22281
0
+494.00(+2.27%)
Feb 03, 2004
21842
21867
21336
21787
0
+0.00(+0.00%)
Feb 02, 2004
21842
21867
21336
21787
0
-64.00(-0.29%)
Jan 31, 2004
22384
22615
21649
21851
0
-535.00(-2.39%)
Jan 30, 2004
23849
23859
22300
22386
0
-1466.00(-6.15%)
Jan 29, 2004
24226
24460
23787
23852
0
-374.00(-1.54%)
Jan 28, 2004
24355
24473
23908
24226
0
-124.00(-0.51%)
Jan 27, 2004
23471
24350
23471
24350
0
+0.00(+0.00%)
Jan 26, 2004
23471
24350
23471
24350
0
+879.00(+3.75%)
Jan 24, 2004
22969
23515
22740
23471
0
+502.00(+2.19%)
Jan 23, 2004
23299
23299
22682
22969
0
-333.00(-1.43%)
Jan 22, 2004
23680
23680
23213
23302
0
-377.00(-1.59%)
Jan 21, 2004
23382
23724
23382
23679
0
+294.00(+1.26%)
Jan 20, 2004
23162
23493
23090
23385
0
+0.00(+0.00%)
Jan 19, 2004
23162
23493
23090
23385
0
+230.00(+0.99%)
Jan 17, 2004
22964
23243
22687
23155
0
+193.00(+0.84%)
Jan 16, 2004
23400
23400
22962
22962
0
-437.00(-1.87%)
Jan 15, 2004
23947
24010
22878
23399
0
-541.00(-2.26%)
Jan 14, 2004
24237
24518
23867
23940
0
-297.00(-1.23%)
Jan 13, 2004
23896
24323
23892
24237
0
+0.00(+0.00%)
Jan 12, 2004
23896
24323
23892
24237
0
+320.00(+1.34%)
Jan 10, 2004
23722
24088
23710
23917
0
+200.00(+0.84%)
Jan 09, 2004
23334
23718
23122
23717
0
+397.00(+1.70%)
Jan 08, 2004
23576
23899
23320
23320
0
-256.00(-1.09%)
Jan 07, 2004
23532
23976
23180
23576
0
+44.00(+0.19%)
Jan 06, 2004
22445
23532
22445
23532
0
+0.00(+0.00%)
Jan 05, 2004
22445
23532
22445
23532
0
+1087.00(+4.84%)
Jan 03, 2004
22233
22450
22208
22445
0
+0.00(+0.00%)
Jan 02, 2004
22233
22450
22208
22445
0
+209.00(+0.94%)
Dec 31, 2003
22051
22310
22051
22236
0
+191.00(+0.87%)
Dec 30, 2003
21815
22046
21815
22045
0
+0.00(+0.00%)
Dec 29, 2003
21815
22046
21815
22045
0
+238.00(+1.09%)
Dec 27, 2003
21688
21829
21688
21807
0
+0.00(+0.00%)
Dec 26, 2003
21688
21829
21688
21807
0
+119.00(+0.55%)
Dec 24, 2003
21631
21914
21631
21688
0
+58.00(+0.27%)
Dec 23, 2003
21386
21630
21344
21630
0
+0.00(+0.00%)
Dec 22, 2003
21386
21630
21344
21630
0
+244.00(+1.14%)
Dec 20, 2003
21489
21671
21381
21386
0
-103.00(-0.48%)
Dec 19, 2003
21199
21502
21195
21489
0
+290.00(+1.37%)
Dec 18, 2003
20763
21318
20763
21199
0
+439.00(+2.11%)
Dec 17, 2003
20710
20842
20544
20760
0
+50.00(+0.24%)
Dec 16, 2003
20974
21381
20709
20710
0
+0.00(+0.00%)
Dec 15, 2003
20974
21381
20709
20710
0
-264.00(-1.26%)
Dec 13, 2003
21296
21514
20873
20974
0
-322.00(-1.51%)
Dec 12, 2003
20971
21459
20971
21296
0
+323.00(+1.54%)
Dec 11, 2003
21258
21394
20930
20973
0
-287.00(-1.35%)
Dec 10, 2003
20889
21363
20889
21260
0
+371.00(+1.78%)
Dec 09, 2003
20882
20937
20673
20889
0
+0.00(+0.00%)
Dec 08, 2003
20882
20937
20673
20889
0
+9.00(+0.04%)
Dec 06, 2003
20418
20922
20418
20880
0
+466.00(+2.28%)
Dec 05, 2003
20540
20570
20323
20414
0
-126.00(-0.61%)
Dec 04, 2003
20462
20586
20322
20540
0
+82.00(+0.40%)
Dec 03, 2003
20523
20630
20354
20458
0
-63.00(-0.31%)
Dec 02, 2003
20184
20522
20184
20521
0
+0.00(+0.00%)
Dec 01, 2003
20184
20522
20184
20521
0
+337.00(+1.67%)
Nov 29, 2003
19962
20188
19848
20184
0
+223.00(+1.12%)
Nov 28, 2003
19695
19961
19616
19961
0
+266.00(+1.35%)
Nov 27, 2003
19810
20002
19667
19695
0
-115.00(-0.58%)
Nov 26, 2003
19694
19820
19615
19810
0
+119.00(+0.60%)
Nov 25, 2003
19258
19730
19258
19691
0
+0.00(+0.00%)
Nov 24, 2003
19258
19730
19258
19691
0
+443.00(+2.30%)
Nov 22, 2003
19197
19376
19144
19248
0
+49.00(+0.26%)
Nov 21, 2003
18815
19262
18815
19199
0
+392.00(+2.08%)
Nov 20, 2003
18819
18857
18610
18807
0
-6.00(-0.03%)
Nov 19, 2003
18669
19022
18669
18813
0
+144.00(+0.77%)
Nov 18, 2003
18985
18985
18648
18669
0
+0.00(+0.00%)
Nov 17, 2003
18985
18985
18648
18669
0
-317.00(-1.67%)
Nov 15, 2003
18763
19052
18712
18986
0
+231.00(+1.23%)
Nov 14, 2003
18795
19115
18677
18755
0
-39.00(-0.21%)
Nov 13, 2003
18409
18812
18352
18794
0
+385.00(+2.09%)
Nov 12, 2003
18572
18572
18261
18409
0
-163.00(-0.88%)
Nov 11, 2003
18672
18725
18435
18572
0
+0.00(+0.00%)
Nov 10, 2003
18672
18725
18435
18572
0
-100.00(-0.54%)
Nov 08, 2003
18614
18907
18614
18672
0
+59.00(+0.32%)
Nov 07, 2003
18307
18680
18307
18613
0
+306.00(+1.67%)
Nov 06, 2003
18545
18563
18267
18307
0
-234.00(-1.26%)
Nov 05, 2003
18519
18714
18456
18541
0
+24.00(+0.13%)
Nov 04, 2003
17983
18517
17983
18517
0
+0.00(+0.00%)
Nov 03, 2003
17983
18517
17983
18517
0
+535.00(+2.98%)
Nov 01, 2003
18095
18218
17912
17982
0
-112.00(-0.62%)
Oct 31, 2003
17945
18193
17731
18094
0
+149.00(+0.83%)
Oct 30, 2003
18228
18454
17945
17945
0
-283.00(-1.55%)
Oct 29, 2003
17750
18228
17691
18228
0
+478.00(+2.69%)
Oct 28, 2003
17820
17964
17664
17750
0
+0.00(+0.00%)
Oct 27, 2003
17820
17964
17664
17750
0
-64.00(-0.36%)
Oct 24, 2003
17687
17835
17340
17814
0
+124.00(+0.70%)
Oct 23, 2003
18235
18235
17592
17690
0
-545.00(-2.99%)
Oct 22, 2003
18449
18449
18221
18235
0
-214.00(-1.16%)
Oct 21, 2003
18370
18660
18370
18449
0
+79.00(+0.43%)
Oct 20, 2003
17791
18399
17770
18370
0
+579.00(+3.25%)
Oct 17, 2003
17923
17946
17679
17791
0
-164.00(-0.91%)
Oct 16, 2003
17944
18075
17834
17955
0
+13.00(+0.07%)
Oct 15, 2003
18176
18313
17819
17942
0
-236.00(-1.30%)
Oct 14, 2003
18063
18246
18063
18178
0
+116.00(+0.64%)
Oct 13, 2003
17676
18075
17676
18062
0
+386.00(+2.18%)
Oct 10, 2003
17699
17834
17496
17676
0
-32.00(-0.18%)
Oct 09, 2003
17805
18060
17553
17708
0
-97.00(-0.54%)
Oct 08, 2003
17474
17952
17474
17805
0
+335.00(+1.92%)
Oct 07, 2003
17278
17537
17134
17470
0
+197.00(+1.14%)
Oct 06, 2003
17090
17346
17026
17273
0
+184.00(+1.08%)
Oct 03, 2003
16898
17290
16898
17089
0
+195.00(+1.15%)
Oct 02, 2003
16582
17070
16582
16894
0
+315.00(+1.90%)
Oct 01, 2003
16010
16609
16010
16579
0
+568.00(+3.55%)
Sep 30, 2003
16109
16287
16010
16011
0
-98.00(-0.61%)
Sep 29, 2003
15810
16115
15768
16109
0
+298.00(+1.88%)
Sep 26, 2003
15807
16113
15773
15811
0
+5.00(+0.03%)
Sep 25, 2003
16058
16203
15775
15806
0
-252.00(-1.57%)
Sep 24, 2003
16446
16636
16053
16058
0
-386.00(-2.35%)
Sep 23, 2003
16488
16542
16226
16444
0
-42.00(-0.25%)
Sep 22, 2003
16850
16850
16450
16486
0
-365.00(-2.17%)
Sep 19, 2003
16890
17104
16822
16851
0
-38.00(-0.22%)
Sep 18, 2003
16492
16911
16424
16889
0
+397.00(+2.41%)
Sep 17, 2003
16280
16492
16225
16492
0
+222.00(+1.36%)
Sep 16, 2003
16354
16496
16258
16270
0
-72.00(-0.44%)
Sep 15, 2003
16423
16601
16277
16342
0
-79.00(-0.48%)
Sep 12, 2003
16283
16508
16058
16421
0
+129.00(+0.79%)
Sep 11, 2003
15985
16454
15985
16292
0
+309.00(+1.93%)
Sep 10, 2003
15716
15997
15492
15983
0
+265.00(+1.69%)
Sep 09, 2003
16051
16062
15699
15718
0
-332.00(-2.07%)
Sep 08, 2003
15904
16239
15895
16050
0
+150.00(+0.94%)
Sep 05, 2003
15707
15951
15610
15900
0
+195.00(+1.24%)
Sep 04, 2003
15635
15884
15564
15705
0
+71.00(+0.45%)
Sep 03, 2003
15455
15690
15455
15634
0
+180.00(+1.16%)
Sep 02, 2003
15352
15475
15321
15454
0
+102.00(+0.66%)
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.