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
Aaon Inc
(NQ:
AAON
)
75.05
+0.12 (+0.16%)
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 (%)
Sep 30, 2004
1.333
1.383
1.333
1.351
81,558
-0.01(-0.69%)
Sep 29, 2004
1.354
1.386
1.328
1.361
109,889
+0.02(+1.57%)
Sep 28, 2004
1.360
1.385
1.336
1.340
191,447
-0.02(-1.71%)
Sep 27, 2004
1.392
1.414
1.363
1.363
47,217
-0.05(-3.47%)
Sep 24, 2004
1.417
1.418
1.409
1.412
17,170
-0.01(-0.38%)
Sep 23, 2004
1.411
1.424
1.411
1.417
62,671
-0.00(-0.05%)
Sep 22, 2004
1.444
1.445
1.411
1.418
67,822
-0.04(-2.82%)
Sep 21, 2004
1.440
1.459
1.398
1.459
181,145
+0.02(+1.35%)
Sep 20, 2004
1.440
1.444
1.440
1.440
64,388
-0.01(-1.01%)
Sep 17, 2004
1.475
1.475
1.430
1.454
359,715
+0.02(+1.24%)
Sep 16, 2004
1.390
1.437
1.389
1.437
95,294
+0.00(+0.00%)
Sep 15, 2004
1.402
1.437
1.372
1.437
151,097
+0.03(+1.87%)
Sep 14, 2004
1.367
1.430
1.349
1.410
72,114
+0.00(+0.22%)
Sep 13, 2004
1.383
1.415
1.383
1.407
61,812
+0.01(+0.61%)
Sep 10, 2004
1.361
1.399
1.358
1.399
62,748
+0.02(+1.75%)
Sep 09, 2004
1.337
1.393
1.321
1.374
135,644
+0.05(+4.06%)
Sep 08, 2004
1.281
1.359
1.281
1.321
203,827
+0.01(+0.95%)
Sep 07, 2004
1.357
1.357
1.299
1.308
144,229
-0.01(-0.88%)
Sep 03, 2004
1.393
1.397
1.320
1.320
55,803
-0.03(-2.36%)
Sep 02, 2004
1.313
1.357
1.285
1.352
61,812
+0.04(+3.02%)
Sep 01, 2004
1.351
1.433
1.305
1.312
214,627
-0.01(-0.47%)
Aug 31, 2004
1.354
1.354
1.306
1.319
35,198
-0.04(-2.75%)
Aug 30, 2004
1.329
1.378
1.329
1.356
89,284
-0.00(-0.23%)
Aug 27, 2004
1.337
1.359
1.322
1.359
36,057
+0.01(+0.69%)
Aug 26, 2004
1.373
1.390
1.345
1.350
115,040
-0.02(-1.25%)
Aug 25, 2004
1.248
1.378
1.247
1.367
180,286
+0.08(+6.15%)
Aug 24, 2004
1.304
1.304
1.242
1.288
262,703
+0.02(+1.41%)
Aug 23, 2004
1.306
1.324
1.267
1.270
155,458
-0.07(-4.89%)
Aug 20, 2004
1.362
1.367
1.335
1.335
100,265
-0.03(-1.88%)
Aug 19, 2004
1.307
1.388
1.307
1.361
133,068
+0.00(+0.34%)
Aug 18, 2004
1.310
1.356
1.305
1.356
259,630
+0.04(+3.37%)
Aug 17, 2004
1.305
1.333
1.291
1.312
60,095
-0.01(-0.59%)
Aug 16, 2004
1.312
1.345
1.287
1.319
240,382
+0.00(+0.30%)
Aug 13, 2004
1.339
1.340
1.298
1.315
112,464
+0.00(+0.30%)
Aug 12, 2004
1.316
1.343
1.271
1.312
132,210
-0.01(-0.54%)
Aug 11, 2004
1.322
1.336
1.288
1.319
199,174
-0.00(-0.24%)
Aug 10, 2004
1.262
1.333
1.262
1.322
198,315
+0.12(+9.67%)
Aug 09, 2004
1.243
1.257
1.201
1.205
225,787
-0.05(-3.72%)
Aug 06, 2004
1.263
1.298
1.235
1.252
211,193
-0.05(-3.76%)
Aug 05, 2004
1.281
1.313
1.263
1.301
165,692
+0.02(+1.27%)
Aug 04, 2004
1.324
1.383
1.284
1.284
261,845
-0.05(-4.06%)
Aug 03, 2004
1.375
1.420
1.335
1.339
169,306
-0.05(-3.31%)
Aug 02, 2004
1.391
1.430
1.367
1.385
103,879
-0.01(-0.45%)
Jul 30, 2004
1.378
1.419
1.376
1.391
109,889
+0.00(+0.00%)
Jul 29, 2004
1.363
1.403
1.357
1.391
257,552
+0.02(+1.47%)
Jul 28, 2004
1.382
1.399
1.352
1.371
379,460
-0.05(-3.23%)
Jul 27, 2004
1.367
1.416
1.367
1.416
91,001
+0.04(+2.99%)
Jul 26, 2004
1.400
1.422
1.368
1.375
203,466
-0.02(-1.61%)
Jul 23, 2004
1.398
1.423
1.397
1.398
123,625
-0.00(-0.06%)
Jul 22, 2004
1.397
1.430
1.397
1.399
119,332
-0.01(-0.39%)
Jul 21, 2004
1.408
1.472
1.402
1.404
266,996
-0.03(-2.27%)
Jul 20, 2004
1.399
1.437
1.382
1.437
203,466
+0.02(+1.65%)
Jul 19, 2004
1.412
1.444
1.377
1.413
327,950
-0.04(-2.93%)
Jul 16, 2004
1.496
1.501
1.455
1.456
269,571
-0.03(-2.34%)
Jul 15, 2004
1.489
1.505
1.485
1.491
168,267
+0.01(+0.58%)
Jul 14, 2004
1.474
1.519
1.474
1.482
149,380
-0.01(-0.47%)
Jul 13, 2004
1.503
1.517
1.481
1.489
197,456
-0.02(-1.13%)
Jul 12, 2004
1.480
1.525
1.466
1.506
161,399
+0.02(+1.36%)
Jul 09, 2004
1.492
1.492
1.472
1.486
59,237
+0.01(+0.37%)
Jul 08, 2004
1.480
1.503
1.464
1.481
191,447
-0.04(-2.41%)
Jul 07, 2004
1.501
1.543
1.500
1.517
54,944
+0.02(+1.09%)
Jul 06, 2004
1.463
1.524
1.463
1.501
130,493
+0.01(+0.68%)
Jul 02, 2004
1.503
1.513
1.476
1.491
123,625
-0.01(-0.78%)
Jul 01, 2004
1.541
1.541
1.503
1.503
102,162
-0.07(-4.16%)
Jun 30, 2004
1.591
1.592
1.532
1.568
85,850
-0.02(-1.46%)
Jun 29, 2004
1.529
1.591
1.482
1.591
151,097
+0.05(+3.38%)
Jun 28, 2004
1.528
1.541
1.501
1.539
158,824
-0.00(-0.25%)
Jun 25, 2004
1.509
1.779
1.464
1.543
536,567
+0.07(+4.88%)
Jun 24, 2004
1.471
1.552
1.471
1.471
211,193
-0.05(-3.04%)
Jun 23, 2004
1.506
1.545
1.468
1.517
97,011
+0.01(+0.67%)
Jun 22, 2004
1.465
1.508
1.464
1.507
157,965
+0.04(+2.70%)
Jun 21, 2004
1.465
1.472
1.465
1.468
97,011
-0.01(-0.58%)
Jun 18, 2004
1.474
1.501
1.461
1.476
381,177
-0.02(-1.25%)
Jun 17, 2004
1.518
1.545
1.484
1.495
98,728
-0.02(-1.38%)
Jun 16, 2004
1.538
1.541
1.495
1.516
163,975
-0.00(-0.31%)
Jun 15, 2004
1.515
1.551
1.500
1.520
88,426
+0.02(+1.35%)
Jun 14, 2004
1.552
1.552
1.500
1.500
258,411
-0.07(-4.21%)
Jun 10, 2004
1.569
1.607
1.553
1.566
200,032
+0.01(+0.95%)
Jun 09, 2004
1.592
1.593
1.541
1.552
66,105
-0.02(-1.28%)
Jun 08, 2004
1.575
1.592
1.565
1.572
44,642
-0.02(-1.27%)
Jun 07, 2004
1.522
1.592
1.522
1.592
82,416
+0.04(+2.50%)
Jun 04, 2004
1.552
1.588
1.552
1.553
27,472
+0.00(+0.00%)
Jun 03, 2004
1.564
1.577
1.550
1.553
304,770
-0.05(-3.38%)
Jun 02, 2004
1.531
1.627
1.531
1.607
270,430
+0.07(+4.55%)
Jun 01, 2004
1.479
1.538
1.475
1.538
290,175
+0.05(+3.34%)
May 28, 2004
1.499
1.545
1.487
1.488
136,502
-0.06(-3.57%)
May 27, 2004
1.551
1.551
1.506
1.543
91,001
-0.01(-0.65%)
May 26, 2004
1.493
1.586
1.493
1.553
136,502
-0.03(-1.96%)
May 25, 2004
1.514
1.584
1.514
1.584
133,068
+0.01(+0.79%)
May 24, 2004
1.534
1.578
1.531
1.572
54,086
-0.00(-0.10%)
May 21, 2004
1.522
1.573
1.522
1.573
376,885
+0.06(+3.90%)
May 20, 2004
1.530
1.530
1.501
1.514
288,458
-0.01(-0.91%)
May 19, 2004
1.529
1.542
1.522
1.528
162,258
-0.02(-1.45%)
May 18, 2004
1.522
1.551
1.522
1.551
105,596
+0.02(+1.17%)
May 17, 2004
1.534
1.535
1.488
1.533
152,814
-0.00(-0.30%)
May 14, 2004
1.523
1.553
1.519
1.538
74,690
-0.00(-0.05%)
May 13, 2004
1.531
1.576
1.531
1.538
200,032
-0.03(-2.22%)
May 12, 2004
1.493
1.576
1.492
1.573
144,229
+0.02(+1.60%)
May 11, 2004
1.494
1.548
1.486
1.548
156,248
+0.05(+3.05%)
May 10, 2004
1.510
1.517
1.475
1.503
87,567
+0.02(+1.26%)
May 07, 2004
1.534
1.534
1.476
1.484
96,152
-0.02(-1.34%)
May 06, 2004
1.526
1.550
1.499
1.504
171,701
-0.05(-3.15%)
May 05, 2004
1.549
1.572
1.534
1.553
41,208
+0.02(+1.02%)
May 04, 2004
1.520
1.582
1.520
1.537
69,539
+0.01(+0.40%)
May 03, 2004
1.539
1.583
1.494
1.531
151,097
-0.02(-1.10%)
Apr 30, 2004
1.554
1.592
1.515
1.548
200,891
-0.00(-0.30%)
Apr 29, 2004
1.583
1.583
1.553
1.553
149,380
-0.02(-1.04%)
Apr 28, 2004
1.562
1.583
1.562
1.569
92,718
-0.00(-0.10%)
Apr 27, 2004
1.565
1.584
1.565
1.571
128,776
+0.01(+0.40%)
Apr 26, 2004
1.572
1.592
1.560
1.565
163,975
+0.01(+0.65%)
Apr 23, 2004
1.526
1.578
1.526
1.555
436,980
-0.03(-1.77%)
Apr 22, 2004
1.474
1.583
1.463
1.583
403,499
+0.12(+8.52%)
Apr 21, 2004
1.465
1.479
1.458
1.458
90,143
-0.02(-1.47%)
Apr 20, 2004
1.492
1.506
1.475
1.480
209,476
-0.05(-2.95%)
Apr 19, 2004
1.479
1.526
1.437
1.525
299,619
+0.03(+1.71%)
Apr 16, 2004
1.517
1.553
1.468
1.500
180,286
-0.02(-1.53%)
Apr 15, 2004
1.590
1.590
1.523
1.523
127,917
-0.06(-3.64%)
Apr 14, 2004
1.592
1.650
1.570
1.580
119,332
+0.03(+1.70%)
Apr 13, 2004
1.631
1.631
1.529
1.554
75,548
-0.04(-2.39%)
Apr 12, 2004
1.576
1.630
1.553
1.592
81,558
+0.01(+0.54%)
Apr 08, 2004
1.618
1.618
1.573
1.583
62,671
-0.02(-1.02%)
Apr 07, 2004
1.615
1.631
1.593
1.600
109,889
-0.03(-1.76%)
Apr 06, 2004
1.601
1.640
1.601
1.628
338,252
-0.02(-1.27%)
Apr 05, 2004
1.571
1.650
1.571
1.649
501,369
+0.06(+3.66%)
Apr 02, 2004
1.591
1.597
1.569
1.591
58,378
+0.02(+1.19%)
Apr 01, 2004
1.573
1.583
1.569
1.572
391,479
-0.00(-0.15%)
Mar 31, 2004
1.555
1.586
1.537
1.575
66,105
-0.01(-0.83%)
Mar 30, 2004
1.592
1.592
1.564
1.588
42,925
-0.00(-0.24%)
Mar 29, 2004
1.587
1.592
1.515
1.592
154,531
+0.04(+2.35%)
Mar 26, 2004
1.542
1.586
1.542
1.555
62,671
-0.00(-0.30%)
Mar 25, 2004
1.546
1.560
1.525
1.560
261,845
+0.03(+2.29%)
Mar 24, 2004
1.557
1.557
1.502
1.525
36,915
-0.01(-0.86%)
Mar 23, 2004
1.539
1.539
1.444
1.538
112,464
-0.00(-0.05%)
Mar 22, 2004
1.525
1.545
1.515
1.539
212,910
-0.01(-0.75%)
Mar 19, 2004
1.559
1.586
1.544
1.551
291,892
-0.01(-0.50%)
Mar 18, 2004
1.568
1.583
1.557
1.559
33,481
-0.00(-0.20%)
Mar 17, 2004
1.560
1.593
1.527
1.562
308,204
+0.00(+0.10%)
Mar 16, 2004
1.571
1.587
1.559
1.560
151,097
-0.00(-0.25%)
Mar 15, 2004
1.574
1.576
1.561
1.564
128,776
-0.02(-1.42%)
Mar 12, 2004
1.565
1.592
1.562
1.586
99,587
+0.02(+1.34%)
Mar 11, 2004
1.567
1.587
1.559
1.566
119,332
+0.00(+0.10%)
Mar 10, 2004
1.577
1.577
1.559
1.564
149,380
-0.01(-0.59%)
Mar 09, 2004
1.576
1.588
1.559
1.573
129,634
+0.01(+0.95%)
Mar 08, 2004
1.569
1.573
1.559
1.559
87,567
-0.00(-0.25%)
Mar 05, 2004
1.575
1.583
1.559
1.562
120,191
-0.00(-0.30%)
Mar 04, 2004
1.566
1.572
1.560
1.567
17,170
+0.01(+0.59%)
Mar 03, 2004
1.561
1.570
1.555
1.558
90,143
-0.03(-1.76%)
Mar 02, 2004
1.567
1.586
1.564
1.586
71,256
+0.02(+1.49%)
Mar 01, 2004
1.571
1.596
1.562
1.562
54,944
+0.01(+0.50%)
Feb 27, 2004
1.541
1.558
1.539
1.555
552,879
+0.00(+0.10%)
Feb 26, 2004
1.535
1.553
1.534
1.553
156,248
+0.02(+1.11%)
Feb 25, 2004
1.534
1.540
1.533
1.536
118,474
-0.00(-0.25%)
Feb 24, 2004
1.553
1.553
1.534
1.540
89,284
+0.00(+0.00%)
Feb 23, 2004
1.514
1.548
1.514
1.540
138,219
+0.00(+0.30%)
Feb 20, 2004
1.532
1.559
1.489
1.535
121,049
-0.00(-0.16%)
Feb 19, 2004
1.499
1.569
1.499
1.538
198,315
+0.04(+2.70%)
Feb 18, 2004
1.489
1.504
1.478
1.497
33,481
+0.03(+1.90%)
Feb 17, 2004
1.495
1.516
1.456
1.469
102,162
-0.04(-2.87%)
Feb 13, 2004
1.526
1.526
1.502
1.513
149,380
-0.01(-0.71%)
Feb 12, 2004
1.382
1.533
1.382
1.524
252,401
+0.13(+9.00%)
Feb 11, 2004
1.461
1.461
1.341
1.398
1,638,893
-0.11(-7.46%)
Feb 10, 2004
1.522
1.522
1.472
1.510
195,739
+0.00(+0.05%)
Feb 09, 2004
1.546
1.546
1.468
1.510
96,152
+0.02(+1.67%)
Feb 06, 2004
1.468
1.491
1.460
1.485
35,198
+0.03(+2.25%)
Feb 05, 2004
1.475
1.479
1.452
1.452
88,426
+0.00(+0.00%)
Feb 04, 2004
1.470
1.481
1.440
1.452
244,674
-0.02(-1.16%)
Feb 03, 2004
1.421
1.498
1.421
1.469
333,101
-0.03(-1.97%)
Feb 02, 2004
1.458
1.512
1.452
1.499
329,667
+0.02(+1.37%)
Jan 30, 2004
1.485
1.528
1.475
1.479
75,548
+0.00(+0.00%)
Jan 29, 2004
1.651
1.651
1.476
1.479
297,902
-0.15(-8.99%)
Jan 28, 2004
1.572
1.661
1.572
1.625
121,049
-0.03(-1.69%)
Jan 27, 2004
1.615
1.688
1.615
1.652
60,095
+0.01(+0.66%)
Jan 26, 2004
1.708
1.708
1.628
1.642
162,258
-0.02(-1.08%)
Jan 23, 2004
1.613
1.673
1.613
1.659
119,332
+0.03(+2.15%)
Jan 22, 2004
1.711
1.735
1.616
1.625
258,411
-0.08(-4.91%)
Jan 21, 2004
1.690
1.742
1.690
1.708
1,040,512
-0.03(-1.79%)
Jan 20, 2004
1.644
1.739
1.644
1.739
210,334
+0.03(+1.68%)
Jan 16, 2004
1.619
1.712
1.619
1.711
549,445
+0.04(+2.23%)
Jan 15, 2004
1.583
1.673
1.556
1.673
346,047
+0.09(+5.59%)
Jan 14, 2004
1.518
1.606
1.510
1.585
462,718
+0.07(+4.67%)
Jan 13, 2004
1.495
1.514
1.495
1.514
693,280
+0.00(+0.00%)
Jan 12, 2004
1.534
1.534
1.506
1.514
135,489
-0.01(-0.66%)
Jan 09, 2004
1.469
1.553
1.469
1.524
386,801
+0.03(+2.19%)
Jan 08, 2004
1.462
1.513
1.462
1.492
227,315
+0.00(+0.10%)
Jan 07, 2004
1.468
1.499
1.468
1.490
41,423
-0.01(-0.52%)
Jan 06, 2004
1.446
1.498
1.446
1.498
195,739
+0.02(+1.42%)
Jan 05, 2004
1.452
1.492
1.452
1.477
93,577
+0.01(+0.48%)
Jan 02, 2004
1.512
1.513
1.461
1.470
18,887
-0.04(-2.47%)
Dec 31, 2003
1.475
1.507
1.459
1.507
183,720
+0.01(+0.52%)
Dec 30, 2003
1.432
1.500
1.432
1.500
119,684
+0.03(+2.01%)
Dec 29, 2003
1.498
1.513
1.423
1.470
232,698
+0.01(+0.69%)
Dec 26, 2003
1.444
1.463
1.444
1.460
24,896
+0.01(+0.70%)
Dec 24, 2003
1.446
1.465
1.426
1.450
44,093
-0.00(-0.32%)
Dec 23, 2003
1.443
1.474
1.423
1.454
72,604
+0.02(+1.57%)
Dec 22, 2003
1.427
1.432
1.406
1.432
16,036
-0.00(-0.32%)
Dec 19, 2003
1.498
1.507
1.395
1.437
137,773
-0.04(-2.63%)
Dec 18, 2003
1.418
1.495
1.418
1.475
154,935
+0.06(+4.05%)
Dec 17, 2003
1.432
1.441
1.398
1.418
43,783
-0.02(-1.19%)
Dec 16, 2003
1.443
1.443
1.404
1.435
47,776
-0.02(-1.18%)
Dec 15, 2003
1.394
1.495
1.394
1.452
146,023
-0.05(-3.16%)
Dec 12, 2003
1.475
1.500
1.452
1.500
48,136
+0.04(+2.71%)
Dec 11, 2003
1.417
1.460
1.382
1.460
132,382
+0.04(+3.01%)
Dec 10, 2003
1.388
1.430
1.379
1.417
100,325
+0.02(+1.39%)
Dec 09, 2003
1.457
1.461
1.377
1.398
79,686
-0.04(-2.97%)
Dec 08, 2003
1.360
1.440
1.360
1.440
78,656
+0.02(+1.70%)
Dec 05, 2003
1.415
1.456
1.415
1.416
41,457
+0.00(+0.11%)
Dec 04, 2003
1.412
1.422
1.388
1.415
132,339
+0.00(+0.06%)
Dec 03, 2003
1.460
1.484
1.414
1.414
84,683
-0.05(-3.55%)
Dec 02, 2003
1.475
1.495
1.466
1.466
69,264
-0.00(-0.11%)
Dec 01, 2003
1.366
1.495
1.366
1.468
122,140
+0.01(+0.80%)
Nov 28, 2003
1.501
1.524
1.456
1.456
21,677
-0.03(-1.88%)
Nov 26, 2003
1.534
1.538
1.469
1.484
37,379
-0.05(-3.14%)
Nov 25, 2003
1.470
1.532
1.470
1.532
182,467
+0.06(+3.84%)
Nov 24, 2003
1.409
1.478
1.395
1.475
196,263
+0.06(+4.11%)
Nov 21, 2003
1.391
1.417
1.391
1.417
44,273
+0.04(+3.11%)
Nov 20, 2003
1.382
1.391
1.366
1.374
111,855
-0.00(-0.34%)
Nov 19, 2003
1.377
1.390
1.365
1.379
311,406
+0.00(+0.16%)
Nov 18, 2003
1.395
1.414
1.377
1.377
193,241
-0.02(-1.11%)
Nov 17, 2003
1.489
1.497
1.392
1.392
252,521
-0.10(-6.81%)
Nov 14, 2003
1.597
1.614
1.493
1.494
173,332
-0.09(-5.78%)
Nov 13, 2003
1.570
1.594
1.546
1.586
75,694
-0.01(-0.34%)
Nov 12, 2003
1.490
1.591
1.490
1.591
196,452
+0.11(+7.39%)
Nov 11, 2003
1.475
1.495
1.475
1.482
89,808
+0.01(+0.69%)
Nov 10, 2003
1.485
1.488
1.472
1.472
124,543
-0.00(-0.32%)
Nov 07, 2003
1.483
1.499
1.475
1.476
93,594
-0.01(-0.47%)
Nov 06, 2003
1.479
1.483
1.475
1.483
44,616
+0.00(+0.26%)
Nov 05, 2003
1.457
1.480
1.452
1.479
112,404
+0.01(+0.79%)
Nov 04, 2003
1.454
1.475
1.454
1.468
40,598
+0.00(+0.11%)
Nov 03, 2003
1.455
1.472
1.433
1.466
51,347
+0.03(+2.05%)
Oct 31, 2003
1.450
1.472
1.436
1.437
84,992
-0.01(-0.38%)
Oct 30, 2003
1.436
1.452
1.433
1.442
109,889
+0.01(+0.43%)
Oct 29, 2003
1.428
1.436
1.417
1.436
200,298
+0.00(+0.00%)
Oct 28, 2003
1.390
1.436
1.378
1.436
141,653
+0.05(+3.30%)
Oct 27, 2003
1.394
1.402
1.384
1.390
193,164
+0.01(+0.55%)
Oct 24, 2003
1.365
1.400
1.365
1.382
168,267
+0.01(+1.08%)
Oct 23, 2003
1.352
1.371
1.333
1.367
99,587
+0.01(+0.45%)
Oct 22, 2003
1.391
1.397
1.361
1.361
218,919
-0.04(-2.71%)
Oct 21, 2003
1.423
1.433
1.393
1.399
299,009
-0.02(-1.69%)
Oct 20, 2003
1.425
1.451
1.406
1.423
170,328
-0.02(-1.19%)
Oct 17, 2003
1.432
1.451
1.394
1.440
128,776
+0.01(+0.65%)
Oct 16, 2003
1.428
1.431
1.425
1.431
22,321
+0.00(+0.22%)
Oct 15, 2003
1.455
1.455
1.421
1.428
145,663
-0.03(-1.92%)
Oct 14, 2003
1.427
1.464
1.427
1.456
111,039
+0.03(+1.85%)
Oct 13, 2003
1.392
1.432
1.392
1.430
140,288
+0.03(+2.45%)
Oct 10, 2003
1.391
1.406
1.390
1.395
230,664
-0.00(-0.17%)
Oct 09, 2003
1.399
1.406
1.390
1.398
53,227
+0.01(+0.44%)
Oct 08, 2003
1.410
1.422
1.388
1.392
68,002
-0.02(-1.32%)
Oct 07, 2003
1.340
1.413
1.340
1.410
196,263
-0.02(-1.73%)
Oct 06, 2003
1.358
1.435
1.345
1.435
155,390
+0.06(+4.47%)
Oct 03, 2003
1.363
1.380
1.344
1.374
78,124
+0.01(+0.80%)
Oct 02, 2003
1.305
1.368
1.305
1.363
157,587
+0.03(+2.45%)
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.