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
TransCanada Corporation
(NY:
TRP
)
38.39
+0.27 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2005
5.252
5.254
5.178
5.228
742,117
-0.02(-0.33%)
Jan 28, 2005
5.285
5.287
5.241
5.246
428,320
-0.04(-0.83%)
Jan 27, 2005
5.348
5.348
5.270
5.289
392,131
-0.09(-1.62%)
Jan 26, 2005
5.313
5.377
5.313
5.377
321,584
+0.08(+1.44%)
Jan 25, 2005
5.320
5.322
5.283
5.300
476,421
-0.07(-1.34%)
Jan 24, 2005
5.388
5.388
5.339
5.372
414,578
-0.01(-0.24%)
Jan 21, 2005
5.324
5.388
5.294
5.385
421,449
+0.09(+1.61%)
Jan 20, 2005
5.315
5.318
5.265
5.300
288,601
-0.03(-0.53%)
Jan 19, 2005
5.346
5.346
5.307
5.329
570,331
-0.02(-0.45%)
Jan 18, 2005
5.385
5.394
5.333
5.353
1,873,617
-0.05(-0.93%)
Jan 14, 2005
5.479
5.508
5.394
5.403
637,671
-0.14(-2.56%)
Jan 13, 2005
5.545
5.562
5.503
5.545
380,220
-0.00(-0.04%)
Jan 12, 2005
5.475
5.564
5.475
5.547
574,453
+0.12(+2.21%)
Jan 11, 2005
5.403
5.455
5.403
5.427
362,354
+0.02(+0.36%)
Jan 10, 2005
5.383
5.412
5.372
5.407
315,170
+0.05(+0.90%)
Jan 07, 2005
5.326
5.366
5.248
5.359
321,126
+0.11(+2.12%)
Jan 06, 2005
5.283
5.305
5.219
5.248
541,012
-0.07(-1.23%)
Jan 05, 2005
5.377
5.401
5.309
5.313
469,091
-0.08(-1.46%)
Jan 04, 2005
5.359
5.398
5.298
5.392
596,442
+0.04(+0.82%)
Jan 03, 2005
5.438
5.438
5.331
5.348
323,416
-0.08(-1.49%)
Dec 31, 2004
5.390
5.438
5.390
5.429
313,796
+0.04(+0.81%)
Dec 30, 2004
5.300
5.414
5.300
5.385
448,935
+0.08(+1.48%)
Dec 29, 2004
5.329
5.346
5.298
5.307
239,584
-0.04(-0.78%)
Dec 28, 2004
5.368
5.368
5.305
5.348
233,171
+0.01(+0.20%)
Dec 27, 2004
5.324
5.363
5.296
5.337
189,652
+0.05(+0.87%)
Dec 23, 2004
5.270
5.315
5.270
5.291
359,606
+0.02(+0.29%)
Dec 22, 2004
5.346
5.346
5.261
5.276
624,386
-0.09(-1.75%)
Dec 21, 2004
5.355
5.370
5.318
5.370
193,317
+0.02(+0.29%)
Dec 20, 2004
5.366
5.370
5.315
5.355
472,756
+0.01(+0.25%)
Dec 17, 2004
5.324
5.355
5.298
5.342
362,813
+0.01(+0.16%)
Dec 16, 2004
5.309
5.339
5.263
5.333
557,962
+0.00(+0.04%)
Dec 15, 2004
5.285
5.357
5.281
5.331
625,302
+0.09(+1.62%)
Dec 14, 2004
5.112
5.250
5.108
5.246
641,794
+0.08(+1.52%)
Dec 13, 2004
5.117
5.167
5.093
5.167
724,709
+0.03(+0.68%)
Dec 10, 2004
5.160
5.160
5.115
5.132
541,470
-0.03(-0.59%)
Dec 09, 2004
5.152
5.167
5.102
5.163
779,223
-0.00(-0.08%)
Dec 08, 2004
5.112
5.169
5.080
5.167
677,983
-0.02(-0.42%)
Dec 07, 2004
5.206
5.219
5.158
5.189
592,777
-0.04(-0.79%)
Dec 06, 2004
5.224
5.233
5.193
5.230
5,387,681
-0.03(-0.50%)
Dec 03, 2004
5.276
5.281
5.215
5.257
1,127,835
-0.05(-1.03%)
Dec 02, 2004
5.363
5.385
5.305
5.311
700,430
-0.06(-1.14%)
Dec 01, 2004
5.398
5.398
5.329
5.372
450,309
-0.03(-0.49%)
Nov 30, 2004
5.379
5.429
5.348
5.398
453,974
+0.02(+0.41%)
Nov 29, 2004
5.359
5.390
5.342
5.377
444,812
+0.00(+0.04%)
Nov 26, 2004
5.370
5.377
5.357
5.374
207,976
+0.02(+0.37%)
Nov 24, 2004
5.348
5.372
5.322
5.355
412,287
+0.03(+0.53%)
Nov 23, 2004
5.294
5.339
5.291
5.326
664,699
+0.03(+0.58%)
Nov 22, 2004
5.305
5.348
5.278
5.296
502,532
+0.04(+0.83%)
Nov 19, 2004
5.189
5.263
5.189
5.252
371,974
+0.07(+1.43%)
Nov 18, 2004
5.171
5.195
5.123
5.178
676,609
-0.03(-0.50%)
Nov 17, 2004
5.193
5.248
5.189
5.204
563,001
+0.05(+1.06%)
Nov 16, 2004
5.126
5.163
5.091
5.150
452,600
+0.06(+1.24%)
Nov 15, 2004
5.112
5.123
5.047
5.086
340,366
-0.01(-0.13%)
Nov 12, 2004
5.062
5.115
5.062
5.093
283,562
+0.03(+0.69%)
Nov 11, 2004
5.045
5.086
5.027
5.058
349,986
+0.03(+0.52%)
Nov 10, 2004
4.984
5.075
4.966
5.032
474,588
+0.05(+1.05%)
Nov 09, 2004
4.962
5.003
4.953
4.979
320,209
+0.00(+0.04%)
Nov 08, 2004
4.973
4.988
4.936
4.977
829,614
+0.00(+0.09%)
Nov 05, 2004
4.947
4.975
4.929
4.973
441,605
+0.04(+0.80%)
Nov 04, 2004
5.016
5.021
4.920
4.933
523,147
-0.07(-1.44%)
Nov 03, 2004
4.997
5.016
4.966
5.005
1,025,679
+0.08(+1.55%)
Nov 02, 2004
4.881
4.951
4.866
4.929
476,879
+0.05(+1.03%)
Nov 01, 2004
4.938
4.955
4.866
4.879
390,756
-0.06(-1.24%)
Oct 29, 2004
4.872
4.986
4.855
4.940
575,370
+0.09(+1.85%)
Oct 28, 2004
4.868
4.894
4.820
4.851
334,411
-0.01(-0.13%)
Oct 27, 2004
4.909
4.912
4.816
4.857
438,399
-0.04(-0.85%)
Oct 26, 2004
4.931
4.942
4.885
4.899
280,355
-0.01(-0.22%)
Oct 25, 2004
4.861
4.931
4.857
4.909
394,421
+0.05(+1.12%)
Oct 22, 2004
4.811
4.868
4.798
4.855
365,103
+0.04(+0.82%)
Oct 21, 2004
4.833
4.846
4.809
4.816
292,266
-0.00(-0.09%)
Oct 20, 2004
4.829
4.875
4.811
4.820
348,153
-0.01(-0.18%)
Oct 19, 2004
4.789
4.859
4.759
4.829
353,192
+0.03(+0.55%)
Oct 18, 2004
4.857
4.870
4.802
4.802
505,739
-0.05(-1.12%)
Oct 15, 2004
4.824
4.857
4.805
4.857
292,266
+0.03(+0.72%)
Oct 14, 2004
4.844
4.868
4.813
4.822
335,327
-0.02(-0.32%)
Oct 13, 2004
4.811
4.857
4.792
4.837
726,542
-0.02(-0.40%)
Oct 12, 2004
4.851
4.872
4.840
4.857
797,089
-0.02(-0.36%)
Oct 11, 2004
4.892
4.892
4.846
4.875
175,909
-0.01(-0.18%)
Oct 08, 2004
4.879
4.914
4.875
4.883
506,655
+0.03(+0.63%)
Oct 07, 2004
4.881
4.901
4.837
4.853
497,035
-0.02(-0.31%)
Oct 06, 2004
4.885
4.896
4.853
4.868
684,855
-0.02(-0.31%)
Oct 05, 2004
4.816
4.899
4.802
4.883
568,040
+0.08(+1.73%)
Oct 04, 2004
4.811
4.855
4.800
4.800
483,292
-0.04(-0.86%)
Oct 01, 2004
4.794
4.844
4.783
4.842
470,923
+0.07(+1.51%)
Sep 30, 2004
4.744
4.807
4.733
4.770
333,494
+0.01(+0.28%)
Sep 29, 2004
4.794
4.794
4.715
4.757
501,158
-0.03(-0.73%)
Sep 28, 2004
4.750
4.800
4.724
4.792
458,097
-0.01(-0.27%)
Sep 27, 2004
4.855
4.855
4.800
4.805
342,656
-0.03(-0.54%)
Sep 24, 2004
4.837
4.868
4.809
4.831
311,506
+0.00(+0.09%)
Sep 23, 2004
4.826
4.848
4.820
4.826
308,757
+0.01(+0.18%)
Sep 22, 2004
4.831
4.861
4.813
4.818
599,649
-0.01(-0.27%)
Sep 21, 2004
4.772
4.833
4.763
4.831
461,303
+0.08(+1.70%)
Sep 20, 2004
4.693
4.765
4.689
4.750
422,365
+0.05(+0.97%)
Sep 17, 2004
4.682
4.706
4.671
4.704
425,572
-0.02(-0.46%)
Sep 16, 2004
4.722
4.746
4.713
4.726
371,974
+0.02(+0.32%)
Sep 15, 2004
4.693
4.733
4.671
4.711
448,935
+0.00(+0.05%)
Sep 14, 2004
4.724
4.737
4.696
4.709
389,382
-0.05(-0.96%)
Sep 13, 2004
4.713
4.768
4.671
4.754
510,778
+0.04(+0.79%)
Sep 10, 2004
4.698
4.739
4.682
4.717
275,774
+0.01(+0.28%)
Sep 09, 2004
4.704
4.717
4.658
4.704
373,349
+0.00(+0.09%)
Sep 08, 2004
4.702
4.717
4.682
4.700
250,579
-0.04(-0.92%)
Sep 07, 2004
4.650
4.752
4.623
4.744
699,056
+0.11(+2.31%)
Sep 03, 2004
4.671
4.676
4.597
4.637
315,629
-0.05(-0.98%)
Sep 02, 2004
4.663
4.689
4.632
4.682
422,365
+0.02(+0.42%)
Sep 01, 2004
4.543
4.669
4.543
4.663
525,437
+0.10(+2.20%)
Aug 31, 2004
4.440
4.567
4.438
4.562
480,544
+0.10(+2.15%)
Aug 30, 2004
4.497
4.497
4.425
4.466
402,667
-0.02(-0.49%)
Aug 27, 2004
4.506
4.508
4.471
4.488
323,874
+0.01(+0.29%)
Aug 26, 2004
4.536
4.547
4.462
4.475
510,778
-0.07(-1.49%)
Aug 25, 2004
4.508
4.543
4.499
4.543
490,164
+0.00(+0.00%)
Aug 24, 2004
4.541
4.573
4.525
4.543
302,802
+0.02(+0.43%)
Aug 23, 2004
4.562
4.595
4.508
4.523
337,617
-0.06(-1.38%)
Aug 20, 2004
4.541
4.606
4.530
4.586
386,175
+0.05(+1.11%)
Aug 19, 2004
4.527
4.545
4.468
4.536
498,409
+0.00(+0.10%)
Aug 18, 2004
4.567
4.573
4.527
4.532
318,835
-0.04(-0.95%)
Aug 17, 2004
4.623
4.623
4.565
4.575
433,818
-0.03(-0.66%)
Aug 16, 2004
4.556
4.617
4.514
4.606
850,686
+0.05(+1.05%)
Aug 13, 2004
4.514
4.558
4.479
4.558
543,761
+0.09(+1.90%)
Aug 12, 2004
4.521
4.521
4.403
4.473
554,297
-0.07(-1.63%)
Aug 11, 2004
4.484
4.556
4.388
4.547
984,909
+0.04(+0.92%)
Aug 10, 2004
4.475
4.541
4.466
4.506
619,347
+0.04(+0.98%)
Aug 09, 2004
4.420
4.475
4.407
4.462
554,755
+0.05(+1.09%)
Aug 06, 2004
4.388
4.423
4.375
4.414
513,068
+0.05(+1.05%)
Aug 05, 2004
4.418
4.423
4.366
4.368
622,096
-0.04(-0.94%)
Aug 04, 2004
4.418
4.447
4.399
4.410
510,778
-0.03(-0.69%)
Aug 03, 2004
4.394
4.464
4.366
4.440
632,174
+0.13(+2.94%)
Aug 02, 2004
4.322
4.353
4.305
4.313
266,154
-0.07(-1.69%)
Jul 30, 2004
4.379
4.399
4.335
4.388
339,908
+0.03(+0.70%)
Jul 29, 2004
4.318
4.362
4.298
4.357
322,042
+0.05(+1.17%)
Jul 28, 2004
4.340
4.351
4.279
4.307
333,036
-0.00(-0.05%)
Jul 27, 2004
4.300
4.324
4.265
4.309
473,214
+0.00(+0.10%)
Jul 26, 2004
4.377
4.401
4.268
4.305
496,577
-0.07(-1.60%)
Jul 23, 2004
4.300
4.377
4.300
4.375
942,764
+0.05(+1.21%)
Jul 22, 2004
4.364
4.375
4.316
4.322
699,972
-0.03(-0.60%)
Jul 21, 2004
4.375
4.375
4.344
4.348
432,443
-0.02(-0.40%)
Jul 20, 2004
4.353
4.392
4.327
4.366
533,225
+0.00(+0.10%)
Jul 19, 2004
4.268
4.383
4.265
4.362
721,503
+0.08(+1.83%)
Jul 16, 2004
4.311
4.331
4.257
4.283
538,264
+0.01(+0.20%)
Jul 15, 2004
4.300
4.303
4.257
4.274
241,417
+0.00(+0.00%)
Jul 14, 2004
4.300
4.309
4.265
4.274
350,444
-0.03(-0.66%)
Jul 13, 2004
4.355
4.355
4.287
4.303
304,634
-0.05(-1.20%)
Jul 12, 2004
4.372
4.383
4.340
4.355
332,120
+0.02(+0.35%)
Jul 09, 2004
4.348
4.366
4.322
4.340
565,750
+0.01(+0.30%)
Jul 08, 2004
4.351
4.353
4.300
4.327
472,298
-0.02(-0.45%)
Jul 07, 2004
4.357
4.388
4.340
4.346
775,558
+0.01(+0.20%)
Jul 06, 2004
4.244
4.340
4.239
4.338
782,888
+0.05(+1.07%)
Jul 02, 2004
4.246
4.318
4.235
4.292
383,885
+0.03(+0.77%)
Jul 01, 2004
4.300
4.311
4.248
4.259
429,237
-0.06(-1.37%)
Jun 30, 2004
4.250
4.322
4.222
4.318
669,280
+0.07(+1.75%)
Jun 29, 2004
4.257
4.273
4.224
4.244
777,391
-0.01(-0.21%)
Jun 28, 2004
4.257
4.272
4.217
4.252
754,486
-0.02(-0.51%)
Jun 25, 2004
4.327
4.344
4.272
4.274
612,476
-0.05(-1.26%)
Jun 24, 2004
4.320
4.340
4.305
4.329
803,502
+0.05(+1.23%)
Jun 23, 2004
4.283
4.320
4.241
4.276
990,406
-0.02(-0.41%)
Jun 22, 2004
4.169
4.294
4.148
4.294
2,408,675
+0.12(+2.98%)
Jun 21, 2004
4.287
4.287
4.093
4.169
2,914,872
-0.11(-2.65%)
Jun 18, 2004
4.272
4.351
4.272
4.283
536,890
+0.02(+0.51%)
Jun 17, 2004
4.215
4.283
4.187
4.261
380,678
+0.07(+1.61%)
Jun 16, 2004
4.235
4.287
4.193
4.193
613,850
-0.04(-0.98%)
Jun 15, 2004
4.126
4.257
4.104
4.235
974,372
+0.12(+2.81%)
Jun 14, 2004
4.176
4.180
4.110
4.119
860,306
-0.06(-1.51%)
Jun 10, 2004
4.150
4.202
4.150
4.183
557,962
+0.02(+0.58%)
Jun 09, 2004
4.213
4.235
4.150
4.159
528,186
-0.06(-1.40%)
Jun 08, 2004
4.239
4.246
4.167
4.217
848,854
-0.04(-0.92%)
Jun 07, 2004
4.353
4.353
4.239
4.257
674,777
-0.07(-1.71%)
Jun 04, 2004
4.292
4.348
4.292
4.331
375,639
+0.05(+1.17%)
Jun 03, 2004
4.294
4.309
4.274
4.281
403,125
-0.01(-0.25%)
Jun 02, 2004
4.357
4.357
4.276
4.292
820,910
-0.04(-0.86%)
Jun 01, 2004
4.366
4.366
4.300
4.329
532,767
-0.04(-0.85%)
May 28, 2004
4.399
4.399
4.333
4.366
398,086
-0.03(-0.74%)
May 27, 2004
4.333
4.399
4.333
4.399
392,589
+0.07(+1.56%)
May 26, 2004
4.394
4.396
4.327
4.331
618,431
-0.03(-0.60%)
May 25, 2004
4.379
4.399
4.344
4.357
627,593
+0.00(+0.00%)
May 24, 2004
4.370
4.418
4.344
4.357
464,968
-0.00(-0.10%)
May 21, 2004
4.300
4.362
4.300
4.362
462,678
+0.06(+1.42%)
May 20, 2004
4.327
4.364
4.298
4.300
316,087
+0.01(+0.15%)
May 19, 2004
4.322
4.366
4.270
4.294
538,722
+0.02(+0.36%)
May 18, 2004
4.298
4.311
4.268
4.279
243,249
-0.01(-0.20%)
May 17, 2004
4.364
4.386
4.279
4.287
454,432
-0.03(-0.76%)
May 14, 2004
4.289
4.333
4.274
4.320
395,337
+0.01(+0.25%)
May 13, 2004
4.331
4.340
4.287
4.309
349,070
-0.03(-0.65%)
May 12, 2004
4.344
4.344
4.285
4.338
424,198
+0.00(+0.05%)
May 11, 2004
4.257
4.375
4.257
4.335
626,677
+0.06(+1.48%)
May 10, 2004
4.281
4.331
4.259
4.272
888,708
-0.06(-1.46%)
May 07, 2004
4.458
4.471
4.316
4.335
987,657
-0.15(-3.45%)
May 06, 2004
4.449
4.497
4.410
4.490
1,104,930
+0.05(+1.18%)
May 05, 2004
4.410
4.451
4.394
4.438
844,273
+0.02(+0.49%)
May 04, 2004
4.344
4.427
4.344
4.416
862,139
+0.10(+2.27%)
May 03, 2004
4.307
4.324
4.292
4.318
684,397
+0.02(+0.46%)
Apr 30, 2004
4.294
4.333
4.255
4.298
1,538,748
+0.01(+0.15%)
Apr 29, 2004
4.237
4.320
4.217
4.292
817,703
+0.07(+1.71%)
Apr 28, 2004
4.318
4.318
4.213
4.220
1,635,865
-0.15(-3.40%)
Apr 27, 2004
4.444
4.444
4.333
4.368
1,212,125
-0.09(-1.91%)
Apr 26, 2004
4.462
4.514
4.420
4.453
1,009,188
+0.02(+0.44%)
Apr 23, 2004
4.475
4.479
4.405
4.434
1,095,768
-0.03(-0.73%)
Apr 22, 2004
4.455
4.512
4.444
4.466
916,652
+0.03(+0.59%)
Apr 21, 2004
4.436
4.471
4.420
4.440
702,721
+0.02(+0.35%)
Apr 20, 2004
4.420
4.468
4.410
4.425
672,944
-0.01(-0.25%)
Apr 19, 2004
4.444
4.458
4.431
4.436
737,536
-0.00(-0.05%)
Apr 16, 2004
4.431
4.488
4.418
4.438
1,279,465
+0.01(+0.25%)
Apr 15, 2004
4.530
4.534
4.427
4.427
1,717,406
-0.11(-2.45%)
Apr 14, 2004
4.558
4.589
4.508
4.538
1,075,612
-0.09(-1.84%)
Apr 13, 2004
4.717
4.717
4.606
4.623
1,092,561
-0.07(-1.53%)
Apr 12, 2004
4.739
4.739
4.685
4.696
1,254,270
-0.04(-0.88%)
Apr 08, 2004
4.722
4.776
4.706
4.737
872,217
-0.09(-1.77%)
Apr 07, 2004
4.853
4.853
4.789
4.822
604,688
-0.03(-0.63%)
Apr 06, 2004
4.872
4.872
4.824
4.853
634,464
+0.01(+0.14%)
Apr 05, 2004
4.783
4.888
4.763
4.846
1,282,214
+0.09(+1.83%)
Apr 02, 2004
4.774
4.792
4.696
4.759
1,071,947
+0.02(+0.46%)
Apr 01, 2004
4.698
4.744
4.674
4.737
1,248,315
+0.04(+0.93%)
Mar 31, 2004
4.754
4.757
4.680
4.693
1,101,723
-0.05(-1.06%)
Mar 30, 2004
4.752
4.763
4.700
4.744
1,030,718
-0.01(-0.23%)
Mar 29, 2004
4.792
4.800
4.724
4.754
1,108,595
-0.05(-0.95%)
Mar 26, 2004
4.816
4.826
4.783
4.800
805,334
+0.02(+0.46%)
Mar 25, 2004
4.746
4.802
4.728
4.778
714,173
+0.03(+0.69%)
Mar 24, 2004
4.796
4.796
4.726
4.746
1,403,151
-0.05(-1.05%)
Mar 23, 2004
4.805
4.805
4.761
4.796
850,228
+0.01(+0.27%)
Mar 22, 2004
4.846
4.846
4.778
4.783
701,805
-0.03(-0.59%)
Mar 19, 2004
4.864
4.864
4.809
4.811
337,159
-0.03(-0.63%)
Mar 18, 2004
4.774
4.885
4.765
4.842
1,169,522
+0.09(+1.98%)
Mar 17, 2004
4.787
4.789
4.680
4.748
1,701,831
-0.05(-1.09%)
Mar 16, 2004
4.774
4.842
4.770
4.800
725,626
+0.05(+1.15%)
Mar 15, 2004
4.759
4.768
4.737
4.746
592,319
+0.01(+0.18%)
Mar 12, 2004
4.759
4.763
4.706
4.737
597,358
-0.04(-0.78%)
Mar 11, 2004
4.778
4.802
4.744
4.774
1,311,074
+0.00(+0.05%)
Mar 10, 2004
4.706
4.826
4.696
4.772
2,032,577
+0.07(+1.49%)
Mar 09, 2004
4.652
4.728
4.650
4.702
889,624
+0.04(+0.94%)
Mar 08, 2004
4.658
4.669
4.643
4.658
889,624
+0.02(+0.42%)
Mar 05, 2004
4.606
4.663
4.606
4.639
1,030,260
+0.07(+1.43%)
Mar 04, 2004
4.584
4.591
4.551
4.573
721,045
+0.02(+0.34%)
Mar 03, 2004
4.482
4.569
4.468
4.558
857,099
+0.05(+1.21%)
Mar 02, 2004
4.543
4.556
4.490
4.503
1,098,975
-0.04(-0.82%)
Mar 01, 2004
4.567
4.584
4.514
4.541
1,391,241
+0.02(+0.48%)
Feb 27, 2004
4.482
4.530
4.477
4.519
996,819
+0.06(+1.42%)
Feb 26, 2004
4.479
4.484
4.431
4.455
1,039,880
-0.02(-0.44%)
Feb 25, 2004
4.486
4.532
4.466
4.475
2,386,228
+0.07(+1.64%)
Feb 24, 2004
4.383
4.451
4.366
4.403
1,147,075
+0.03(+0.65%)
Feb 23, 2004
4.353
4.390
4.329
4.375
1,523,631
+0.03(+0.75%)
Feb 20, 2004
4.394
4.394
4.300
4.342
2,082,052
-0.07(-1.58%)
Feb 19, 2004
4.423
4.447
4.403
4.412
1,892,399
-0.02(-0.49%)
Feb 18, 2004
4.501
4.501
4.423
4.434
877,714
-0.06(-1.31%)
Feb 17, 2004
4.479
4.527
4.458
4.492
1,020,640
+0.03(+0.78%)
Feb 13, 2004
4.499
4.501
4.442
4.458
872,675
-0.02(-0.44%)
Feb 12, 2004
4.562
4.562
4.468
4.477
1,244,192
-0.08(-1.72%)
Feb 11, 2004
4.534
4.569
4.475
4.556
895,580
+0.05(+1.21%)
Feb 10, 2004
4.519
4.521
4.453
4.501
863,971
+0.02(+0.39%)
Feb 09, 2004
4.495
4.547
4.479
4.484
1,239,153
+0.01(+0.24%)
Feb 06, 2004
4.438
4.477
4.438
4.473
708,218
+0.07(+1.59%)
Feb 05, 2004
4.447
4.460
4.399
4.403
929,937
-0.02(-0.44%)
Feb 04, 2004
4.466
4.466
4.410
4.423
1,010,562
-0.03(-0.59%)
Feb 03, 2004
4.521
4.523
4.436
4.449
1,254,270
-0.03(-0.78%)
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.