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
Irish Investment Fund
(NY:
IRL
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 27, 2023
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 (%)
Jan 31, 2003
4.298
4.307
4.298
4.307
5,811
+0.01(+0.22%)
Jan 30, 2003
4.228
4.298
4.228
4.298
30,777
+0.07(+1.65%)
Jan 29, 2003
4.205
4.228
4.205
4.228
16,787
+0.00(+0.00%)
Jan 28, 2003
4.275
4.275
4.228
4.228
16,142
+0.00(+0.00%)
Jan 27, 2003
4.288
4.288
4.228
4.228
6,672
-0.07(-1.62%)
Jan 24, 2003
4.335
4.340
4.298
4.298
12,698
-0.02(-0.43%)
Jan 23, 2003
4.307
4.316
4.307
4.316
7,317
-0.00(-0.11%)
Jan 22, 2003
4.307
4.326
4.307
4.321
5,595
+0.01(+0.32%)
Jan 21, 2003
4.391
4.391
4.307
4.307
9,900
-0.06(-1.38%)
Jan 17, 2003
4.414
4.414
4.367
4.367
7,102
+0.00(+0.00%)
Jan 16, 2003
4.367
4.367
4.363
4.367
15,496
+0.01(+0.32%)
Jan 15, 2003
4.419
4.419
4.354
4.354
10,331
-0.06(-1.37%)
Jan 14, 2003
4.423
4.437
4.414
4.414
11,407
+0.00(+0.00%)
Jan 13, 2003
4.414
4.437
4.400
4.414
9,039
+0.04(+0.85%)
Jan 10, 2003
4.377
4.381
4.367
4.377
5,595
-0.01(-0.32%)
Jan 09, 2003
4.344
4.391
4.344
4.391
6,672
+0.05(+1.18%)
Jan 08, 2003
4.367
4.367
4.321
4.340
8,393
-0.05(-1.16%)
Jan 07, 2003
4.344
4.391
4.344
4.391
2,582
+0.05(+1.07%)
Jan 06, 2003
4.344
4.391
4.344
4.344
24,320
-0.01(-0.21%)
Jan 03, 2003
4.321
4.354
4.321
4.354
4,950
+0.03(+0.75%)
Jan 02, 2003
4.256
4.326
4.256
4.321
18,294
+0.07(+1.53%)
Dec 31, 2002
4.205
4.261
4.205
4.256
29,701
+0.00(+0.11%)
Dec 30, 2002
4.209
4.270
4.209
4.251
8,824
+0.05(+1.10%)
Dec 27, 2002
4.223
4.233
4.205
4.205
17,648
-0.03(-0.66%)
Dec 26, 2002
4.228
4.233
4.228
4.233
7,533
+0.02(+0.55%)
Dec 24, 2002
4.219
4.219
4.209
4.209
5,811
-0.02(-0.44%)
Dec 23, 2002
4.228
4.228
4.228
4.228
1,721
+0.02(+0.44%)
Dec 20, 2002
4.168
4.209
4.168
4.209
7,963
+0.03(+0.67%)
Dec 19, 2002
4.158
4.228
4.158
4.182
20,016
-0.02(-0.55%)
Dec 18, 2002
4.237
4.237
4.205
4.205
11,837
-0.02(-0.55%)
Dec 17, 2002
4.275
4.275
4.228
4.228
19,155
-0.08(-1.94%)
Dec 16, 2002
4.228
4.312
4.228
4.312
37,665
+0.07(+1.75%)
Dec 13, 2002
4.279
4.279
4.237
4.237
14,850
-0.04(-0.98%)
Dec 12, 2002
4.279
4.284
4.279
4.279
23,459
-0.03(-0.75%)
Dec 11, 2002
4.288
4.312
4.288
4.312
13,344
+0.03(+0.76%)
Dec 10, 2002
4.279
4.316
4.279
4.279
24,751
-0.00(-0.11%)
Dec 09, 2002
4.298
4.298
4.284
4.284
20,877
-0.01(-0.32%)
Dec 06, 2002
4.321
4.367
4.298
4.298
33,360
-0.07(-1.60%)
Dec 05, 2002
4.358
4.367
4.358
4.367
645
+0.02(+0.43%)
Dec 04, 2002
4.344
4.349
4.344
4.349
3,228
-0.02(-0.43%)
Dec 03, 2002
4.367
4.391
4.367
4.367
8,393
+0.00(+0.00%)
Dec 02, 2002
4.340
4.367
4.340
4.367
21,307
+0.03(+0.75%)
Nov 29, 2002
4.326
4.367
4.326
4.335
4,950
+0.03(+0.65%)
Nov 27, 2002
4.284
4.321
4.284
4.307
8,178
+0.01(+0.22%)
Nov 26, 2002
4.326
4.326
4.298
4.298
17,433
-0.02(-0.54%)
Nov 25, 2002
4.279
4.326
4.279
4.321
5,811
+0.04(+0.98%)
Nov 22, 2002
4.298
4.307
4.279
4.279
12,268
-0.07(-1.50%)
Nov 21, 2002
4.270
4.344
4.270
4.344
15,066
+0.16(+3.89%)
Nov 20, 2002
4.200
4.228
4.182
4.182
2,797
-0.02(-0.55%)
Nov 19, 2002
4.163
4.205
4.163
4.205
6,026
+0.05(+1.12%)
Nov 18, 2002
4.158
4.200
4.158
4.158
33,575
+0.02(+0.45%)
Nov 15, 2002
4.205
4.205
4.130
4.140
47,350
-0.05(-1.11%)
Nov 14, 2002
4.182
4.191
4.182
4.186
6,887
-0.02(-0.44%)
Nov 13, 2002
4.200
4.205
4.200
4.205
645
+0.00(+0.11%)
Nov 12, 2002
4.196
4.205
4.196
4.200
9,685
+0.01(+0.33%)
Nov 11, 2002
4.163
4.205
4.163
4.186
9,039
+0.05(+1.12%)
Nov 08, 2002
4.158
4.158
4.140
4.140
2,582
-0.04(-1.00%)
Nov 07, 2002
4.191
4.191
4.182
4.182
6,026
-0.01(-0.22%)
Nov 06, 2002
4.191
4.191
4.191
4.191
5,595
-0.04(-0.88%)
Nov 05, 2002
4.200
4.228
4.200
4.228
3,443
+0.01(+0.33%)
Nov 04, 2002
4.209
4.251
4.186
4.214
30,562
+0.08(+1.91%)
Nov 01, 2002
4.042
4.135
4.042
4.135
58,757
+0.11(+2.65%)
Oct 31, 2002
4.019
4.065
4.010
4.028
18,079
+0.00(+0.12%)
Oct 30, 2002
4.019
4.024
4.019
4.024
5,595
-0.02(-0.46%)
Oct 29, 2002
4.042
4.042
4.042
4.042
4,735
+0.02(+0.58%)
Oct 28, 2002
4.019
4.019
4.019
4.019
6,672
+0.00(+0.00%)
Oct 25, 2002
4.019
4.038
4.019
4.019
7,748
-0.02(-0.57%)
Oct 24, 2002
4.019
4.042
4.019
4.042
3,874
+0.02(+0.58%)
Oct 23, 2002
3.926
4.019
3.926
4.019
19,370
+0.08(+2.00%)
Oct 22, 2002
3.926
3.973
3.926
3.940
13,774
+0.01(+0.36%)
Oct 21, 2002
3.949
3.959
3.926
3.926
8,393
+0.02(+0.60%)
Oct 18, 2002
3.912
3.949
3.903
3.903
21,953
-0.00(-0.12%)
Oct 17, 2002
3.866
3.907
3.866
3.907
2,367
+0.03(+0.72%)
Oct 16, 2002
3.880
3.880
3.810
3.880
20,446
-0.02(-0.60%)
Oct 15, 2002
3.852
3.903
3.852
3.903
7,748
+0.09(+2.31%)
Oct 14, 2002
3.726
3.824
3.726
3.815
27,549
+0.12(+3.27%)
Oct 11, 2002
3.592
3.717
3.592
3.694
27,549
+0.11(+2.98%)
Oct 10, 2002
3.633
3.633
3.531
3.587
42,400
-0.09(-2.53%)
Oct 09, 2002
3.833
3.833
3.638
3.680
17,864
-0.18(-4.58%)
Oct 08, 2002
3.810
3.856
3.810
3.856
23,029
-0.07(-1.66%)
Oct 07, 2002
4.024
4.024
3.921
3.921
7,102
-0.12(-2.99%)
Oct 04, 2002
4.065
4.112
3.996
4.042
21,738
+0.09(+2.35%)
Oct 03, 2002
3.949
3.949
3.949
3.949
4,735
-0.03(-0.82%)
Oct 02, 2002
3.982
3.982
3.982
3.982
6,672
+0.01(+0.23%)
Oct 01, 2002
3.973
3.973
3.963
3.973
9,254
-0.02(-0.58%)
Sep 30, 2002
4.051
4.051
3.973
3.996
15,496
-0.06(-1.38%)
Sep 27, 2002
4.089
4.089
4.051
4.051
8,824
-0.06(-1.47%)
Sep 26, 2002
4.047
4.112
4.047
4.112
9,685
+0.14(+3.51%)
Sep 25, 2002
3.959
3.996
3.959
3.973
10,546
+0.07(+1.79%)
Sep 24, 2002
4.112
4.112
3.903
3.903
43,261
-0.21(-5.08%)
Sep 23, 2002
4.135
4.140
4.112
4.112
8,178
-0.06(-1.34%)
Sep 20, 2002
4.158
4.168
4.158
4.168
4,089
-0.01(-0.33%)
Sep 19, 2002
4.158
4.182
4.135
4.182
6,456
+0.01(+0.33%)
Sep 18, 2002
4.182
4.182
4.158
4.168
22,814
-0.06(-1.43%)
Sep 17, 2002
4.279
4.279
4.228
4.228
20,016
-0.02(-0.55%)
Sep 16, 2002
4.233
4.275
4.233
4.251
5,165
+0.07(+1.55%)
Sep 13, 2002
4.182
4.186
4.182
4.186
6,672
-0.02(-0.44%)
Sep 12, 2002
4.186
4.205
4.186
4.205
10,761
-0.03(-0.66%)
Sep 11, 2002
4.228
4.233
4.228
4.233
3,228
-0.04(-0.98%)
Sep 10, 2002
4.251
4.298
4.251
4.275
5,811
+0.02(+0.55%)
Sep 09, 2002
4.275
4.279
4.251
4.251
4,950
-0.02(-0.54%)
Sep 06, 2002
4.293
4.302
4.275
4.275
9,039
-0.02(-0.43%)
Sep 05, 2002
4.228
4.321
4.228
4.293
6,672
+0.04(+0.98%)
Sep 04, 2002
4.298
4.298
4.182
4.251
2,582,750
-0.05(-1.08%)
Sep 03, 2002
4.423
4.423
4.298
4.298
23,029
-0.16(-3.65%)
Aug 30, 2002
4.507
4.530
4.460
4.460
11,622
-0.05(-1.03%)
Aug 29, 2002
4.507
4.507
4.507
4.507
8,178
+0.00(+0.00%)
Aug 28, 2002
4.484
4.507
4.460
4.507
10,546
+0.02(+0.52%)
Aug 27, 2002
4.484
4.484
4.470
4.484
9,254
+0.02(+0.52%)
Aug 26, 2002
4.391
4.484
4.391
4.460
13,344
+0.07(+1.59%)
Aug 23, 2002
4.391
4.460
4.391
4.391
24,105
-0.02(-0.53%)
Aug 22, 2002
4.460
4.460
4.414
4.414
11,407
+0.00(+0.00%)
Aug 21, 2002
4.414
4.414
4.414
4.414
18,940
+0.00(+0.00%)
Aug 20, 2002
4.437
4.437
4.414
4.414
1,076
-0.04(-0.84%)
Aug 16, 2002
4.451
4.451
4.451
4.451
1,721
+0.00(+0.00%)
Aug 15, 2002
4.372
4.456
4.372
4.451
16,572
+0.08(+1.91%)
Aug 14, 2002
4.321
4.367
4.321
4.367
5,811
+0.07(+1.73%)
Aug 13, 2002
4.275
4.293
4.275
4.293
10,331
+0.04(+0.98%)
Aug 12, 2002
4.233
4.275
4.233
4.251
11,622
+0.00(+0.00%)
Aug 07, 2002
4.312
4.312
4.251
4.251
16,787
-0.01(-0.33%)
Aug 06, 2002
4.205
4.265
4.205
4.265
31,638
+0.05(+1.21%)
Aug 05, 2002
4.270
4.270
4.214
4.214
51,655
-0.07(-1.52%)
Aug 02, 2002
4.293
4.293
4.279
4.279
27,549
-0.01(-0.22%)
Aug 01, 2002
4.288
4.307
4.288
4.288
38,741
+0.01(+0.33%)
Jul 31, 2002
4.228
4.275
4.228
4.275
17,218
+0.01(+0.22%)
Jul 30, 2002
4.182
4.275
4.182
4.265
12,698
+0.06(+1.44%)
Jul 29, 2002
4.103
4.228
4.103
4.205
73,393
+0.12(+2.84%)
Jul 26, 2002
4.047
4.089
3.996
4.089
45,843
+0.07(+1.73%)
Jul 25, 2002
4.135
4.135
4.019
4.019
40,893
-0.07(-1.70%)
Jul 24, 2002
4.056
4.089
3.973
4.089
27,334
-0.01(-0.34%)
Jul 23, 2002
4.288
4.288
4.089
4.103
61,555
-0.23(-5.36%)
Jul 22, 2002
4.405
4.405
4.288
4.335
65,429
-0.02(-0.53%)
Jul 19, 2002
4.414
4.460
4.349
4.358
39,602
-0.07(-1.47%)
Jul 17, 2002
4.442
4.465
4.423
4.423
52,731
-0.13(-2.96%)
Jul 12, 2002
4.558
4.600
4.553
4.558
11,837
-0.01(-0.30%)
Jul 11, 2002
4.646
4.646
4.535
4.572
17,864
-0.12(-2.57%)
Jul 10, 2002
4.669
4.693
4.600
4.693
15,711
-0.01(-0.30%)
Jul 09, 2002
4.920
4.920
4.707
4.707
13,774
-0.21(-4.34%)
Jul 08, 2002
4.879
4.920
4.879
4.920
10,546
+0.04(+0.86%)
Jul 05, 2002
4.855
4.888
4.855
4.879
1,291
+0.07(+1.45%)
Jul 04, 2002
4.879
4.879
4.762
4.809
10,976
+0.00(+0.00%)
Jul 03, 2002
4.879
4.879
4.762
4.809
10,976
-0.12(-2.36%)
Jul 02, 2002
5.018
5.018
4.925
4.925
19,585
-0.07(-1.40%)
Jul 01, 2002
5.018
5.064
4.995
4.995
32,284
+0.02(+0.47%)
Jun 28, 2002
4.697
4.995
4.697
4.971
38,741
+0.26(+5.42%)
Jun 27, 2002
4.693
4.716
4.693
4.716
69,088
-0.02(-0.49%)
Jun 26, 2002
4.739
4.739
4.739
4.739
5,380
-0.03(-0.68%)
Jun 25, 2002
4.883
4.883
4.767
4.772
26,903
-0.14(-2.93%)
Jun 21, 2002
4.925
4.948
4.902
4.916
29,271
-0.06(-1.12%)
Jun 20, 2002
5.018
5.064
4.971
4.971
8,178
-0.09(-1.83%)
Jun 19, 2002
5.111
5.111
5.064
5.064
8,393
-0.05(-0.91%)
Jun 18, 2002
5.069
5.111
5.064
5.111
4,735
+0.04(+0.82%)
Jun 17, 2002
5.088
5.088
5.064
5.069
13,128
-0.02(-0.37%)
Jun 14, 2002
5.134
5.134
5.088
5.088
10,761
-0.05(-0.90%)
Jun 12, 2002
5.157
5.157
5.111
5.134
8,178
-0.05(-0.90%)
Jun 11, 2002
5.143
5.181
5.143
5.181
1,721
+0.07(+1.36%)
Jun 10, 2002
5.134
5.181
5.111
5.111
37,234
-0.05(-0.90%)
Jun 07, 2002
5.157
5.181
5.134
5.157
4,735
-0.05(-0.89%)
Jun 06, 2002
5.204
5.218
5.157
5.204
6,026
+0.04(+0.72%)
Jun 05, 2002
5.204
5.218
5.167
5.167
6,887
-0.01(-0.27%)
May 31, 2002
5.204
5.204
5.181
5.181
1,291
-0.03(-0.62%)
May 28, 2002
5.227
5.227
5.204
5.213
7,317
+0.01(+0.18%)
May 27, 2002
5.213
5.260
5.157
5.204
23,459
+0.00(+0.00%)
May 24, 2002
5.213
5.260
5.157
5.204
23,459
-0.00(-0.09%)
May 23, 2002
5.208
5.208
5.208
5.208
4,304
-0.01(-0.27%)
May 22, 2002
5.218
5.222
5.218
5.222
7,533
+0.03(+0.54%)
May 21, 2002
5.162
5.227
5.162
5.194
18,509
+0.02(+0.36%)
May 20, 2002
5.143
5.176
5.143
5.176
8,178
+0.01(+0.27%)
May 17, 2002
5.204
5.227
5.111
5.162
12,913
-0.02(-0.36%)
May 16, 2002
5.157
5.227
5.157
5.181
7,963
+0.00(+0.00%)
May 15, 2002
5.157
5.227
5.157
5.181
18,294
-0.02(-0.45%)
May 14, 2002
5.181
5.218
5.181
5.204
16,787
+0.02(+0.45%)
May 13, 2002
5.111
5.204
5.111
5.181
25,181
+0.04(+0.72%)
May 10, 2002
5.111
5.157
5.111
5.143
20,016
+0.03(+0.64%)
May 09, 2002
5.088
5.157
5.088
5.111
215,229
+0.02(+0.46%)
May 08, 2002
4.995
5.088
4.995
5.088
15,926
+0.09(+1.86%)
May 07, 2002
5.004
5.018
4.995
4.995
28,195
-0.03(-0.65%)
May 06, 2002
5.018
5.064
5.018
5.027
42,184
-0.04(-0.73%)
May 03, 2002
5.018
5.064
4.995
5.064
13,344
+0.05(+0.93%)
May 02, 2002
4.985
5.018
4.985
5.018
7,533
+0.03(+0.65%)
May 01, 2002
4.995
4.995
4.925
4.985
29,055
-0.03(-0.65%)
Apr 30, 2002
4.948
5.018
4.948
5.018
30,777
+0.05(+0.93%)
Apr 29, 2002
4.888
4.971
4.888
4.971
37,019
+0.08(+1.71%)
Apr 26, 2002
4.902
4.934
4.883
4.888
66,936
+0.00(+0.10%)
Apr 25, 2002
4.925
4.944
4.883
4.883
13,344
-0.08(-1.59%)
Apr 24, 2002
4.925
4.985
4.925
4.962
31,423
+0.05(+1.04%)
Apr 23, 2002
4.879
4.930
4.879
4.911
54,452
+0.07(+1.34%)
Apr 22, 2002
4.790
4.846
4.790
4.846
46,919
+0.10(+2.15%)
Apr 19, 2002
4.716
4.762
4.716
4.744
66,936
+0.05(+1.09%)
Apr 18, 2002
4.739
4.739
4.693
4.693
86,306
-0.07(-1.37%)
Apr 17, 2002
4.762
4.786
4.748
4.758
27,334
-0.00(-0.10%)
Apr 16, 2002
4.762
4.776
4.739
4.762
47,565
+0.05(+0.99%)
Apr 15, 2002
4.693
4.786
4.669
4.716
147,647
-0.13(-2.68%)
Apr 12, 2002
4.902
4.902
4.832
4.846
17,864
-0.10(-2.07%)
Apr 11, 2002
4.995
4.995
4.948
4.948
6,026
-0.05(-0.93%)
Apr 10, 2002
4.995
4.995
4.879
4.995
7,533
+0.02(+0.47%)
Apr 09, 2002
4.971
4.971
4.948
4.971
3,874
-0.05(-0.93%)
Apr 08, 2002
5.041
5.064
5.018
5.018
9,685
+0.00(+0.00%)
Apr 05, 2002
4.995
5.041
4.995
5.018
12,698
-0.02(-0.46%)
Apr 04, 2002
4.971
5.041
4.971
5.041
22,168
+0.05(+0.93%)
Apr 03, 2002
4.995
4.995
4.971
4.995
38,310
+0.05(+0.94%)
Apr 02, 2002
4.879
5.064
4.879
4.948
31,208
+0.05(+0.95%)
Apr 01, 2002
4.925
4.925
4.832
4.902
29,271
+0.02(+0.48%)
Mar 29, 2002
4.865
4.879
4.865
4.879
430
+0.00(+0.00%)
Mar 28, 2002
4.865
4.879
4.865
4.879
43,045
+0.00(+0.00%)
Mar 27, 2002
4.911
4.911
4.860
4.879
31,208
-0.05(-0.94%)
Mar 26, 2002
4.925
4.925
4.888
4.925
30,562
-0.05(-0.93%)
Mar 25, 2002
5.064
5.064
4.971
4.971
28,625
-0.09(-1.83%)
Mar 22, 2002
5.050
5.064
5.023
5.064
12,483
+0.02(+0.46%)
Mar 21, 2002
5.064
5.064
5.041
5.041
5,595
+0.00(+0.00%)
Mar 20, 2002
5.064
5.064
5.041
5.041
18,724
+0.00(+0.00%)
Mar 19, 2002
5.064
5.102
5.027
5.041
11,837
+0.01(+0.28%)
Mar 18, 2002
5.060
5.078
5.027
5.027
26,903
-0.06(-1.19%)
Mar 15, 2002
5.018
5.088
5.018
5.088
26,042
+0.07(+1.39%)
Mar 14, 2002
5.064
5.064
5.018
5.018
7,748
+0.00(+0.00%)
Mar 13, 2002
4.995
5.018
4.981
5.018
31,208
-0.00(-0.09%)
Mar 12, 2002
4.879
5.204
4.879
5.023
61,125
+0.17(+3.44%)
Mar 11, 2002
4.855
4.855
4.855
4.855
3,658
+0.02(+0.38%)
Mar 08, 2002
4.855
4.855
4.827
4.837
13,989
-0.03(-0.57%)
Mar 07, 2002
4.832
4.879
4.786
4.865
34,651
+0.08(+1.65%)
Mar 06, 2002
4.716
4.786
4.707
4.786
16,142
+0.07(+1.48%)
Mar 05, 2002
4.693
4.739
4.655
4.716
26,042
+0.00(+0.00%)
Mar 04, 2002
4.669
4.739
4.669
4.716
19,155
+0.00(+0.00%)
Mar 01, 2002
4.693
4.716
4.693
4.716
4,089
+0.07(+1.50%)
Feb 28, 2002
4.646
4.646
4.646
4.646
3,013
-0.00(-0.10%)
Feb 27, 2002
4.693
4.693
4.646
4.651
6,672
-0.04(-0.89%)
Feb 26, 2002
4.693
4.739
4.693
4.693
4,304
-0.05(-0.98%)
Feb 25, 2002
4.786
4.786
4.739
4.739
4,735
-0.02(-0.49%)
Feb 22, 2002
4.716
4.809
4.646
4.762
37,019
+0.00(+0.00%)
Feb 21, 2002
4.646
4.786
4.646
4.762
9,900
+0.07(+1.49%)
Feb 20, 2002
4.646
4.693
4.646
4.693
34,221
+0.06(+1.30%)
Feb 19, 2002
4.590
4.632
4.553
4.632
19,585
+0.01(+0.20%)
Feb 18, 2002
4.628
4.628
4.614
4.623
25,827
+0.00(+0.00%)
Feb 15, 2002
4.628
4.628
4.614
4.623
25,827
+0.01(+0.20%)
Feb 14, 2002
4.600
4.628
4.600
4.614
7,963
-0.01(-0.30%)
Feb 13, 2002
4.632
4.646
4.628
4.628
7,963
+0.02(+0.40%)
Feb 12, 2002
4.623
4.623
4.600
4.609
30,993
+0.02(+0.51%)
Feb 11, 2002
4.470
4.586
4.470
4.586
23,459
+0.13(+3.03%)
Feb 08, 2002
4.391
4.460
4.391
4.451
21,307
+0.04(+0.84%)
Feb 07, 2002
4.321
4.414
4.302
4.414
29,055
+0.05(+1.17%)
Feb 06, 2002
4.228
4.367
4.228
4.363
66,290
-0.17(-3.69%)
Feb 05, 2002
4.646
4.646
4.507
4.530
59,188
-0.16(-3.47%)
Feb 04, 2002
4.762
4.762
4.693
4.693
54,668
-0.19(-3.81%)
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.