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
Allegheny Technologies
(NY:
ATI
)
61.17
+0.90 (+1.50%)
Streaming Delayed Price
Updated: 12:58 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
2.835
3.032
2.828
2.927
478,879
+0.11(+3.75%)
Apr 29, 2003
2.891
3.004
2.821
2.821
570,911
-0.11(-3.61%)
Apr 28, 2003
2.729
2.941
2.666
2.927
534,041
+0.27(+10.08%)
Apr 25, 2003
2.722
2.814
2.644
2.659
261,490
-0.06(-2.08%)
Apr 24, 2003
2.800
2.849
2.715
2.715
342,745
-0.08(-3.02%)
Apr 23, 2003
2.567
2.814
2.546
2.800
765,610
+0.24(+9.37%)
Apr 22, 2003
2.574
2.644
2.503
2.560
382,166
-0.05(-1.89%)
Apr 21, 2003
2.496
2.623
2.489
2.609
427,545
+0.18(+7.56%)
Apr 17, 2003
2.299
2.503
2.299
2.426
259,079
+0.12(+5.20%)
Apr 16, 2003
2.440
2.454
2.292
2.306
238,375
-0.13(-5.22%)
Apr 15, 2003
2.313
2.447
2.278
2.433
238,375
+0.12(+5.18%)
Apr 14, 2003
2.271
2.362
2.235
2.313
188,601
+0.08(+3.80%)
Apr 11, 2003
2.285
2.313
2.158
2.228
155,702
-0.01(-0.32%)
Apr 10, 2003
2.186
2.285
2.116
2.235
195,975
+0.12(+5.67%)
Apr 09, 2003
2.200
2.362
2.116
2.116
252,839
-0.11(-4.76%)
Apr 08, 2003
2.207
2.292
2.179
2.221
219,798
+0.02(+0.96%)
Apr 07, 2003
2.271
2.348
2.193
2.200
281,058
-0.04(-1.89%)
Apr 04, 2003
2.341
2.341
2.221
2.243
220,649
-0.03(-1.24%)
Apr 03, 2003
2.207
2.292
2.186
2.271
248,869
+0.13(+6.27%)
Apr 02, 2003
2.073
2.144
2.031
2.137
292,970
+0.09(+4.48%)
Apr 01, 2003
2.116
2.123
2.038
2.045
306,867
-0.47(-18.77%)
Mar 31, 2003
2.605
2.613
2.509
2.518
246,952
+0.40(+19.01%)
Mar 28, 2003
2.186
2.186
2.052
2.116
382,166
+0.00(+0.00%)
Mar 27, 2003
2.193
2.243
2.087
2.116
622,812
-0.08(-3.54%)
Mar 26, 2003
2.080
2.228
2.059
2.193
370,255
+0.09(+4.36%)
Mar 25, 2003
2.250
2.250
2.080
2.101
491,499
-0.49(-18.77%)
Mar 24, 2003
2.769
2.769
2.561
2.587
399,225
+0.37(+16.47%)
Mar 21, 2003
2.243
2.250
2.137
2.221
685,631
-0.01(-0.32%)
Mar 20, 2003
2.292
2.292
2.200
2.228
455,622
+0.01(+0.32%)
Mar 19, 2003
2.116
2.221
2.087
2.221
784,045
+0.17(+8.25%)
Mar 18, 2003
1.946
2.165
1.925
2.052
983,708
-0.47(-18.77%)
Mar 17, 2003
2.396
2.665
2.370
2.526
799,026
+0.69(+37.26%)
Mar 14, 2003
1.975
1.975
1.721
1.841
1,254,984
+0.07(+3.98%)
Mar 13, 2003
1.798
1.798
1.481
1.770
824,744
+0.04(+2.45%)
Mar 12, 2003
1.819
1.862
1.728
1.728
374,367
-0.06(-3.16%)
Mar 11, 2003
1.890
1.932
1.763
1.784
266,311
-0.41(-18.77%)
Mar 10, 2003
2.327
2.379
2.170
2.196
216,314
+0.26(+13.26%)
Mar 07, 2003
2.052
2.052
1.911
1.939
365,717
-0.04(-2.14%)
Mar 06, 2003
1.939
1.982
1.855
1.982
291,128
+0.04(+1.81%)
Mar 05, 2003
1.975
1.982
1.869
1.946
290,843
-0.01(-0.36%)
Mar 04, 2003
2.179
2.179
1.911
1.953
477,319
-0.45(-18.77%)
Mar 03, 2003
2.683
2.683
2.353
2.405
387,706
+0.37(+18.00%)
Feb 28, 2003
2.059
2.080
1.996
2.038
428,395
+0.01(+0.70%)
Feb 27, 2003
2.073
2.080
2.003
2.024
277,372
-0.02(-1.03%)
Feb 26, 2003
1.939
2.073
1.939
2.045
560,275
+0.04(+1.75%)
Feb 25, 2003
2.172
2.193
2.003
2.010
431,515
-0.46(-18.77%)
Feb 24, 2003
2.674
2.700
2.466
2.474
350,963
+0.50(+25.31%)
Feb 21, 2003
2.179
2.179
1.967
1.975
856,933
-0.13(-6.35%)
Feb 20, 2003
2.212
2.219
2.067
2.109
768,968
-0.09(-4.09%)
Feb 19, 2003
2.268
2.323
2.171
2.198
649,919
-0.56(-20.37%)
Feb 18, 2003
2.848
2.917
2.726
2.761
517,518
+0.49(+21.39%)
Feb 14, 2003
2.350
2.420
2.178
2.274
990,429
-0.03(-1.50%)
Feb 13, 2003
2.703
2.703
2.309
2.309
1,106,874
-0.37(-13.92%)
Feb 12, 2003
2.758
2.765
2.641
2.682
406,615
-0.06(-2.02%)
Feb 11, 2003
2.855
2.883
2.662
2.738
481,689
-0.70(-20.37%)
Feb 10, 2003
3.586
3.620
3.342
3.438
383,560
+0.56(+19.55%)
Feb 07, 2003
2.890
2.904
2.800
2.876
467,079
+0.01(+0.48%)
Feb 06, 2003
2.869
2.980
2.834
2.862
1,480,221
-0.01(-0.48%)
Feb 05, 2003
2.814
2.910
2.786
2.876
1,245,740
-0.01(-0.24%)
Feb 04, 2003
3.180
3.284
2.814
2.883
1,233,733
-0.74(-20.37%)
Feb 03, 2003
3.994
4.124
3.534
3.620
982,858
+0.05(+1.49%)
Jan 31, 2003
3.788
3.809
3.526
3.567
612,889
-0.25(-6.52%)
Jan 30, 2003
3.719
3.816
3.685
3.816
271,366
-0.04(-1.08%)
Jan 29, 2003
3.712
3.858
3.664
3.858
779,672
+0.21(+5.68%)
Jan 28, 2003
3.802
3.864
3.629
3.650
363,509
-0.93(-20.37%)
Jan 27, 2003
4.775
4.853
4.558
4.584
289,455
+0.54(+13.35%)
Jan 24, 2003
4.210
4.252
4.037
4.044
705,177
-0.17(-4.10%)
Jan 23, 2003
4.258
4.258
4.093
4.217
320,837
+0.03(+0.66%)
Jan 22, 2003
4.411
4.411
4.127
4.189
648,906
-1.07(-20.37%)
Jan 21, 2003
5.539
5.539
5.183
5.261
516,712
+0.65(+14.10%)
Jan 17, 2003
4.715
4.736
4.535
4.611
575,568
-0.03(-0.74%)
Jan 16, 2003
4.556
4.666
4.376
4.646
1,035,271
+0.12(+2.60%)
Jan 15, 2003
4.252
4.528
4.231
4.528
845,199
+0.31(+7.38%)
Jan 14, 2003
4.217
4.231
4.169
4.217
403,143
-1.08(-20.37%)
Jan 13, 2003
5.296
5.313
5.235
5.296
321,015
+1.21(+29.62%)
Jan 10, 2003
3.954
4.120
3.906
4.086
625,617
+0.06(+1.55%)
Jan 09, 2003
4.217
4.217
4.017
4.023
504,255
-0.18(-4.28%)
Jan 08, 2003
4.300
4.355
4.196
4.203
776,345
-0.10(-2.25%)
Jan 07, 2003
4.293
4.376
4.245
4.300
430,627
-1.10(-20.37%)
Jan 06, 2003
5.391
5.496
5.331
5.400
342,900
+1.09(+25.18%)
Jan 03, 2003
4.252
4.321
4.182
4.314
501,941
-1.10(-20.37%)
Jan 02, 2003
5.339
5.426
5.253
5.417
399,801
+1.11(+25.79%)
Jan 01, 2003
4.182
4.307
4.162
4.307
603,341
+0.04(+0.97%)
Dec 31, 2002
4.030
4.265
4.003
4.265
737,289
-1.09(-20.37%)
Dec 30, 2002
5.061
5.357
5.027
5.357
587,089
+1.28(+31.55%)
Dec 27, 2002
4.023
4.148
4.017
4.072
481,689
-1.04(-20.37%)
Dec 26, 2002
5.053
5.200
5.044
5.114
383,560
+1.18(+30.00%)
Dec 25, 2002
3.864
3.961
3.864
3.934
318,667
+0.02(+0.53%)
Dec 24, 2002
3.975
3.975
3.871
3.913
812,508
-1.00(-20.37%)
Dec 23, 2002
4.992
4.992
4.862
4.914
646,984
+0.73(+17.49%)
Dec 20, 2002
4.355
4.355
4.086
4.182
784,879
+0.16(+3.95%)
Dec 19, 2002
3.989
4.148
3.961
4.023
1,066,516
+0.04(+1.04%)
Dec 18, 2002
4.169
4.189
3.975
3.982
716,170
-0.03(-0.69%)
Dec 17, 2002
3.754
4.017
3.733
4.010
590,178
-1.03(-20.37%)
Dec 16, 2002
4.714
5.044
4.688
5.035
470,869
+1.37(+37.43%)
Dec 13, 2002
3.768
3.768
3.602
3.664
1,049,737
-0.10(-2.75%)
Dec 12, 2002
4.044
4.044
3.733
3.768
789,797
-0.24(-6.03%)
Dec 11, 2002
3.941
4.051
3.934
4.010
816,992
+0.10(+2.65%)
Dec 10, 2002
4.307
4.355
3.906
3.906
700,982
-1.00(-20.37%)
Dec 09, 2002
5.409
5.470
4.905
4.905
558,178
+0.31(+6.86%)
Dec 06, 2002
4.749
4.791
4.583
4.590
251,837
-0.15(-3.21%)
Dec 05, 2002
4.708
4.825
4.604
4.742
663,950
+0.10(+2.24%)
Dec 04, 2002
4.770
4.805
4.563
4.639
510,765
-0.20(-4.14%)
Dec 03, 2002
4.984
5.040
4.749
4.839
646,158
-1.24(-20.37%)
Dec 02, 2002
6.260
6.329
5.964
6.077
514,523
-0.13(-2.10%)
Nov 29, 2002
5.843
6.207
5.825
6.207
285,424
+1.58(+34.02%)
Nov 28, 2002
4.528
4.666
4.500
4.632
749,006
+0.10(+2.13%)
Nov 27, 2002
4.597
4.597
4.418
4.535
538,827
-0.11(-2.38%)
Nov 26, 2002
4.639
4.687
4.590
4.646
375,659
-1.19(-20.37%)
Nov 25, 2002
5.825
5.886
5.765
5.834
299,130
+1.20(+25.96%)
Nov 22, 2002
4.424
4.659
4.424
4.632
478,507
+0.28(+6.35%)
Nov 21, 2002
4.403
4.444
4.321
4.355
275,556
+0.00(+0.00%)
Nov 20, 2002
4.485
4.554
4.301
4.355
377,047
-0.06(-1.40%)
Nov 19, 2002
4.451
4.520
4.376
4.417
361,859
-1.18(-21.12%)
Nov 18, 2002
5.643
5.730
5.548
5.600
285,424
+1.33(+31.05%)
Nov 15, 2002
4.266
4.280
4.109
4.273
477,223
+0.02(+0.48%)
Nov 14, 2002
4.246
4.335
4.081
4.253
349,740
-0.03(-0.64%)
Nov 13, 2002
4.369
4.520
4.280
4.280
491,971
-0.02(-0.48%)
Nov 12, 2002
4.383
4.451
4.253
4.301
308,997
-1.15(-21.12%)
Nov 11, 2002
5.556
5.643
5.391
5.452
243,727
+0.94(+20.82%)
Nov 08, 2002
4.622
4.622
4.465
4.513
299,213
-0.10(-2.08%)
Nov 07, 2002
4.520
4.622
4.424
4.609
544,835
+0.16(+3.54%)
Nov 06, 2002
4.622
4.636
4.314
4.451
612,300
-0.03(-0.76%)
Nov 05, 2002
4.759
4.862
4.355
4.485
838,354
-1.20(-21.12%)
Nov 04, 2002
6.034
6.164
5.522
5.687
661,267
+1.00(+21.23%)
Nov 01, 2002
4.910
4.910
4.650
4.691
250,148
-0.17(-3.52%)
Oct 31, 2002
4.821
4.910
4.705
4.862
168,662
+0.11(+2.31%)
Oct 30, 2002
4.910
4.944
4.629
4.752
396,177
-0.09(-1.84%)
Oct 29, 2002
4.992
5.047
4.828
4.841
316,445
-1.30(-21.12%)
Oct 28, 2002
6.329
6.399
6.121
6.138
249,602
+1.15(+22.95%)
Oct 25, 2002
5.074
5.102
4.807
4.992
371,498
-0.13(-2.54%)
Oct 24, 2002
5.170
5.246
5.054
5.122
249,271
+0.02(+0.40%)
Oct 23, 2002
5.074
5.184
4.828
5.102
284,318
-0.01(-0.13%)
Oct 22, 2002
5.067
5.136
4.855
5.109
448,748
+0.04(+0.81%)
Oct 21, 2002
5.033
5.109
4.814
5.067
365,218
+0.00(+0.00%)
Oct 18, 2002
4.691
5.170
4.568
5.067
769,282
+0.51(+11.28%)
Oct 17, 2002
4.691
4.848
4.451
4.554
1,063,239
-0.07(-1.48%)
Oct 16, 2002
4.965
5.020
4.622
4.622
462,620
-0.17(-3.57%)
Oct 15, 2002
4.520
4.794
4.321
4.794
549,215
+0.54(+12.72%)
Oct 14, 2002
4.499
4.506
4.191
4.253
448,163
-0.18(-4.02%)
Oct 11, 2002
4.417
4.547
4.369
4.431
464,081
+0.12(+2.70%)
Oct 10, 2002
4.157
4.458
4.157
4.314
494,601
+0.09(+2.11%)
Oct 09, 2002
4.568
4.574
4.218
4.225
448,309
-0.34(-7.50%)
Oct 08, 2002
4.650
4.732
4.431
4.568
443,636
-0.06(-1.33%)
Oct 07, 2002
4.684
4.787
4.574
4.629
406,398
-0.05(-1.17%)
Oct 04, 2002
4.759
4.773
4.540
4.684
1,067,766
-0.05(-1.01%)
Oct 03, 2002
4.561
4.794
4.561
4.732
412,094
+0.18(+3.91%)
Oct 02, 2002
5.081
5.088
4.554
4.554
429,326
-0.60(-11.57%)
Oct 01, 2002
4.759
5.170
4.650
5.150
535,927
+0.41(+8.67%)
Sep 30, 2002
4.705
4.739
4.376
4.739
616,098
-0.03(-0.72%)
Sep 27, 2002
4.889
4.985
4.766
4.773
479,852
-0.09(-1.83%)
Sep 26, 2002
4.636
4.924
4.622
4.862
437,357
+0.29(+6.45%)
Sep 25, 2002
4.314
4.568
4.280
4.568
584,701
+0.32(+7.58%)
Sep 24, 2002
4.485
4.609
4.246
4.246
456,780
-0.27(-5.92%)
Sep 23, 2002
4.657
4.766
4.513
4.513
442,030
-0.28(-5.86%)
Sep 20, 2002
4.766
4.937
4.657
4.794
512,563
+0.00(+0.00%)
Sep 19, 2002
4.828
5.006
4.602
4.794
354,704
-0.07(-1.41%)
Sep 18, 2002
5.136
5.163
4.588
4.862
584,555
-0.34(-6.58%)
Sep 17, 2002
5.266
5.403
5.061
5.204
214,516
+0.01(+0.13%)
Sep 16, 2002
5.341
5.348
5.150
5.198
177,571
-0.21(-3.92%)
Sep 13, 2002
5.410
5.424
5.300
5.410
235,106
-0.07(-1.25%)
Sep 12, 2002
5.711
5.711
5.424
5.478
363,612
-0.21(-3.61%)
Sep 11, 2002
5.684
5.732
5.513
5.684
283,734
+0.29(+5.46%)
Sep 10, 2002
5.307
5.478
5.259
5.389
404,209
+0.08(+1.55%)
Sep 09, 2002
5.341
5.355
5.191
5.307
333,239
-0.03(-0.64%)
Sep 06, 2002
5.335
5.362
5.122
5.341
538,410
+0.03(+0.52%)
Sep 05, 2002
5.540
5.581
5.204
5.314
496,499
-0.29(-5.25%)
Sep 04, 2002
5.732
5.752
5.567
5.608
312,356
-0.19(-3.31%)
Sep 03, 2002
5.958
5.958
5.355
5.800
691,594
-0.15(-2.53%)
Aug 30, 2002
5.745
5.978
5.629
5.951
306,077
+0.20(+3.45%)
Aug 29, 2002
6.074
6.074
5.691
5.752
510,956
-0.34(-5.62%)
Aug 28, 2002
6.163
6.163
5.889
6.095
337,912
-0.06(-1.00%)
Aug 27, 2002
6.232
6.293
6.088
6.156
207,944
-0.01(-0.11%)
Aug 26, 2002
6.136
6.245
6.067
6.163
273,658
+0.07(+1.12%)
Aug 23, 2002
6.540
6.540
6.040
6.095
428,888
-0.43(-6.61%)
Aug 22, 2002
6.574
6.629
6.293
6.526
396,031
-0.04(-0.63%)
Aug 21, 2002
6.339
6.581
6.339
6.567
257,750
+0.23(+3.60%)
Aug 20, 2002
6.373
6.373
6.238
6.339
350,772
-0.05(-0.74%)
Aug 19, 2002
6.205
6.426
6.171
6.386
319,168
+0.25(+4.04%)
Aug 16, 2002
6.158
6.306
5.990
6.138
372,090
-0.04(-0.65%)
Aug 15, 2002
5.997
6.238
5.903
6.178
323,640
+0.25(+4.19%)
Aug 14, 2002
6.138
6.198
5.635
5.930
637,742
-0.19(-3.07%)
Aug 13, 2002
6.379
6.386
6.077
6.118
609,566
-0.27(-4.20%)
Aug 12, 2002
6.312
6.487
6.171
6.386
378,351
+0.05(+0.74%)
Aug 09, 2002
6.205
6.460
6.138
6.339
459,150
+0.13(+2.16%)
Aug 08, 2002
6.151
6.373
6.077
6.205
434,254
+0.12(+1.98%)
Aug 07, 2002
6.091
6.165
5.836
6.084
547,998
+0.01(+0.22%)
Aug 06, 2002
5.977
6.165
5.937
6.071
602,560
+0.21(+3.55%)
Aug 05, 2002
6.379
6.393
5.816
5.863
451,248
-0.52(-8.10%)
Aug 02, 2002
6.440
6.480
6.192
6.379
685,743
-0.03(-0.52%)
Aug 01, 2002
6.440
6.775
6.138
6.413
801,425
-0.01(-0.10%)
Jul 31, 2002
6.513
6.567
6.037
6.420
935,444
-0.09(-1.44%)
Jul 30, 2002
7.003
7.003
6.238
6.514
743,435
-0.36(-5.18%)
Jul 29, 2002
6.601
6.976
6.601
6.869
756,106
+0.28(+4.17%)
Jul 26, 2002
6.540
6.661
6.359
6.594
813,798
+0.36(+5.81%)
Jul 25, 2002
6.292
6.681
6.044
6.232
1,271,757
-0.13(-2.00%)
Jul 24, 2002
6.547
6.574
6.044
6.359
1,497,904
-0.12(-1.86%)
Jul 23, 2002
7.043
7.043
6.373
6.480
759,088
-0.57(-8.09%)
Jul 22, 2002
7.372
7.379
6.889
7.050
777,126
-0.32(-4.28%)
Jul 19, 2002
8.184
8.184
7.365
7.365
1,224,053
-0.85(-10.29%)
Jul 18, 2002
8.566
8.586
8.110
8.211
713,770
-0.29(-3.39%)
Jul 17, 2002
8.908
9.210
8.499
8.499
705,868
-0.41(-4.59%)
Jul 16, 2002
9.177
9.224
8.734
8.908
400,415
-0.20(-2.21%)
Jul 15, 2002
9.210
9.224
8.539
9.110
429,335
-0.03(-0.37%)
Jul 12, 2002
9.452
9.472
9.022
9.143
223,909
-0.24(-2.57%)
Jul 11, 2002
9.472
9.559
9.150
9.385
338,100
-0.10(-1.06%)
Jul 10, 2002
9.861
9.955
9.425
9.485
509,686
-0.39(-3.94%)
Jul 09, 2002
9.961
10.26
9.874
9.874
342,722
-0.11(-1.14%)
Jul 08, 2002
10.23
10.31
9.961
9.988
375,221
-0.21(-2.04%)
Jul 05, 2002
9.760
10.23
9.760
10.20
215,710
-2.45(-19.39%)
Jul 04, 2002
12.89
13.06
12.11
12.65
460,617
+2.88(+29.42%)
Jul 03, 2002
9.961
10.09
9.358
9.774
596,149
-0.25(-2.54%)
Jul 02, 2002
10.30
10.32
9.982
10.03
485,835
-0.27(-2.61%)
Jul 01, 2002
10.53
10.64
10.04
10.30
678,438
-0.30(-2.85%)
Jun 28, 2002
10.45
10.80
10.45
10.60
375,071
+0.14(+1.35%)
Jun 27, 2002
10.42
10.59
10.30
10.46
293,080
+0.03(+0.32%)
Jun 26, 2002
10.73
10.73
10.12
10.42
411,446
-0.23(-2.14%)
Jun 25, 2002
10.93
11.16
10.60
10.65
360,909
-0.33(-2.99%)
Jun 24, 2002
10.77
11.13
10.75
10.98
203,486
+0.19(+1.80%)
Jun 21, 2002
10.63
11.01
10.63
10.79
367,319
-0.09(-0.80%)
Jun 20, 2002
10.87
11.26
10.73
10.87
239,115
-0.10(-0.92%)
Jun 19, 2002
10.81
11.32
10.80
10.97
303,069
+0.10(+0.93%)
Jun 18, 2002
11.10
11.17
10.87
10.87
1,005,658
-0.20(-1.82%)
Jun 17, 2002
11.20
11.44
10.95
11.07
517,437
-0.13(-1.20%)
Jun 14, 2002
11.14
11.22
10.93
11.21
326,473
+0.10(+0.91%)
Jun 13, 2002
11.26
11.26
11.00
11.11
194,095
-0.16(-1.43%)
Jun 12, 2002
11.20
11.34
11.04
11.27
326,174
-0.03(-0.24%)
Jun 11, 2002
11.33
11.74
11.24
11.30
351,815
-0.07(-0.59%)
Jun 10, 2002
11.20
11.43
11.12
11.36
229,276
+0.13(+1.13%)
Jun 07, 2002
11.10
11.24
10.86
11.24
518,184
+0.25(+2.26%)
Jun 06, 2002
11.74
11.74
10.93
10.99
346,896
-0.47(-4.10%)
Jun 05, 2002
11.47
11.66
11.40
11.46
335,566
+0.07(+0.59%)
Jun 04, 2002
11.24
11.50
11.24
11.39
241,500
+0.11(+0.95%)
Jun 03, 2002
11.81
11.88
11.28
11.28
345,704
-0.50(-4.21%)
May 31, 2002
11.57
11.90
11.57
11.78
488,964
+0.19(+1.68%)
May 30, 2002
11.37
11.71
11.31
11.58
427,844
+0.15(+1.29%)
May 29, 2002
11.57
11.69
11.41
11.44
207,660
-0.09(-0.81%)
May 28, 2002
11.95
12.01
11.48
11.53
273,999
-0.48(-3.97%)
May 24, 2002
12.01
12.12
11.93
12.01
180,975
-0.01(-0.06%)
May 23, 2002
12.04
12.10
11.96
12.01
330,873
+0.06(+0.50%)
May 22, 2002
11.78
12.09
11.71
11.95
989,454
+0.18(+1.52%)
May 21, 2002
11.94
12.67
11.78
11.78
966,089
+0.11(+0.91%)
May 20, 2002
11.74
11.77
11.61
11.67
146,517
-0.13(-1.12%)
May 17, 2002
11.74
11.87
11.51
11.80
256,407
+0.10(+0.85%)
May 16, 2002
11.59
11.94
11.59
11.70
374,134
+0.15(+1.26%)
May 15, 2002
11.41
11.73
11.39
11.56
398,554
+0.17(+1.52%)
May 14, 2002
11.34
11.45
11.31
11.38
339,464
+0.11(+0.94%)
May 13, 2002
11.25
11.31
11.22
11.28
404,132
+0.07(+0.65%)
May 10, 2002
11.17
11.26
10.95
11.20
211,185
+0.01(+0.06%)
May 09, 2002
11.28
11.41
11.16
11.20
173,802
-0.07(-0.65%)
May 08, 2002
11.18
11.31
11.15
11.27
380,466
+0.17(+1.49%)
May 07, 2002
11.01
11.29
11.01
11.11
351,222
+0.14(+1.27%)
May 06, 2002
11.24
11.32
10.94
10.97
276,757
-0.31(-2.76%)
May 03, 2002
11.16
11.30
11.01
11.28
508,895
-0.02(-0.18%)
May 02, 2002
11.01
11.35
11.01
11.30
439,104
+0.32(+2.90%)
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.