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
Benchmark Electronics
(NY:
BHE
)
40.50
-0.60 (-1.46%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2003
5.395
5.519
5.300
5.519
946,709
+0.13(+2.33%)
Jan 30, 2003
5.610
5.671
5.393
5.393
662,461
-0.22(-3.85%)
Jan 29, 2003
5.502
5.654
5.359
5.609
828,927
+0.05(+0.86%)
Jan 28, 2003
5.476
5.631
5.371
5.561
714,808
+0.14(+2.66%)
Jan 27, 2003
5.637
5.637
5.374
5.417
921,320
-0.22(-3.89%)
Jan 24, 2003
5.753
5.772
5.604
5.636
1,545,306
-0.13(-2.32%)
Jan 23, 2003
5.544
5.814
5.476
5.770
1,803,119
+0.31(+5.76%)
Jan 22, 2003
5.452
5.600
5.366
5.456
666,387
-0.02(-0.37%)
Jan 21, 2003
5.505
5.612
5.476
5.476
628,173
-0.05(-0.83%)
Jan 17, 2003
5.646
5.648
5.488
5.522
1,340,626
-0.35(-6.01%)
Jan 16, 2003
6.028
6.094
5.541
5.875
1,776,683
-0.20(-3.22%)
Jan 15, 2003
6.065
6.074
5.960
6.071
1,068,941
-0.01(-0.17%)
Jan 14, 2003
6.071
6.094
5.986
6.081
2,233,679
+0.02(+0.28%)
Jan 13, 2003
6.020
6.111
5.979
6.064
1,518,085
+0.07(+1.16%)
Jan 10, 2003
5.739
6.067
5.707
5.994
1,866,983
+0.17(+2.92%)
Jan 09, 2003
5.534
5.824
5.534
5.824
1,356,854
+0.33(+6.06%)
Jan 08, 2003
5.654
5.654
5.476
5.491
1,856,513
-0.16(-2.88%)
Jan 07, 2003
5.578
5.789
5.578
5.654
3,011,305
+0.08(+1.37%)
Jan 06, 2003
5.434
5.726
5.415
5.578
3,669,055
+0.43(+8.42%)
Jan 03, 2003
5.094
5.193
5.079
5.145
826,309
+0.05(+1.00%)
Jan 02, 2003
4.907
5.111
4.856
5.094
853,530
+0.23(+4.67%)
Dec 31, 2002
4.773
4.923
4.724
4.867
712,976
-2.40(-33.01%)
Dec 27, 2002
7.399
7.427
7.208
7.264
331,884
-0.14(-1.89%)
Dec 26, 2002
7.450
7.628
7.392
7.404
236,873
-0.04(-0.58%)
Dec 24, 2002
7.412
7.412
7.259
7.448
314,348
+0.07(+1.00%)
Dec 23, 2002
7.277
7.463
7.269
7.374
595,979
+0.10(+1.33%)
Dec 20, 2002
7.132
7.277
7.096
7.277
975,500
+0.18(+2.55%)
Dec 19, 2002
7.055
7.211
7.032
7.096
823,692
+0.03(+0.36%)
Dec 18, 2002
7.183
7.183
6.974
7.071
699,889
-0.11(-1.56%)
Dec 17, 2002
7.147
7.361
7.096
7.183
835,208
-0.05(-0.74%)
Dec 16, 2002
6.946
7.236
6.946
7.236
456,996
+0.29(+4.18%)
Dec 13, 2002
7.195
7.195
6.920
6.946
387,111
-0.29(-3.95%)
Dec 12, 2002
7.272
7.361
7.134
7.231
538,658
+0.00(+0.04%)
Dec 11, 2002
7.183
7.409
7.068
7.229
742,291
+0.01(+0.14%)
Dec 10, 2002
7.066
7.234
6.966
7.218
771,867
+0.17(+2.46%)
Dec 09, 2002
7.106
7.170
6.979
7.045
755,901
-0.27(-3.69%)
Dec 06, 2002
7.208
7.348
7.055
7.315
2,065,381
-0.07(-0.97%)
Dec 05, 2002
7.386
7.488
7.170
7.386
620,059
+0.04(+0.48%)
Dec 04, 2002
7.463
7.486
7.004
7.351
1,092,498
-0.18(-2.34%)
Dec 03, 2002
7.863
7.863
7.476
7.527
1,091,712
-0.35(-4.40%)
Dec 02, 2002
8.074
8.339
7.858
7.873
954,823
-0.05(-0.64%)
Nov 29, 2002
7.960
7.998
7.822
7.924
400,722
-0.03(-0.42%)
Nov 27, 2002
7.437
8.252
7.437
7.957
1,834,527
+0.61(+8.32%)
Nov 26, 2002
7.728
7.761
7.320
7.346
1,256,870
-0.45(-5.72%)
Nov 25, 2002
7.644
7.896
7.501
7.791
1,654,974
+0.14(+1.80%)
Nov 22, 2002
7.310
7.748
7.221
7.654
903,784
+0.27(+3.62%)
Nov 21, 2002
6.928
7.463
6.928
7.386
1,017,640
+0.48(+7.01%)
Nov 20, 2002
6.648
6.933
6.622
6.903
639,428
+0.25(+3.83%)
Nov 19, 2002
6.895
6.895
6.574
6.648
891,482
-0.24(-3.55%)
Nov 18, 2002
7.083
7.157
6.790
6.892
608,281
-0.20(-2.80%)
Nov 15, 2002
6.648
7.175
6.615
7.091
1,458,670
+0.25(+3.69%)
Nov 14, 2002
6.380
6.852
6.380
6.839
1,245,091
+0.53(+8.48%)
Nov 13, 2002
5.960
6.365
5.874
6.304
1,087,786
+0.28(+4.65%)
Nov 12, 2002
5.787
6.100
5.744
6.024
622,153
+0.31(+5.49%)
Nov 11, 2002
6.118
6.121
5.680
5.711
472,438
-0.41(-6.74%)
Nov 08, 2002
6.172
6.314
5.996
6.123
557,503
-0.05(-0.78%)
Nov 07, 2002
6.571
6.577
6.169
6.172
633,146
-0.49(-7.34%)
Nov 06, 2002
6.518
6.722
6.431
6.661
844,369
+0.15(+2.23%)
Nov 05, 2002
6.559
6.571
6.393
6.515
1,001,674
-0.04(-0.66%)
Nov 04, 2002
6.240
6.941
6.240
6.559
1,729,832
+0.45(+7.29%)
Nov 01, 2002
5.670
6.177
5.604
6.113
791,760
+0.44(+7.82%)
Oct 31, 2002
5.795
5.825
5.657
5.670
816,363
-0.12(-2.15%)
Oct 30, 2002
5.578
5.830
5.438
5.795
681,306
+0.22(+3.93%)
Oct 29, 2002
5.703
5.739
5.326
5.576
648,850
-0.13(-2.28%)
Oct 28, 2002
5.795
6.037
5.660
5.705
758,257
+0.00(+0.04%)
Oct 25, 2002
5.425
5.703
5.425
5.703
579,228
+0.27(+4.92%)
Oct 24, 2002
5.476
5.718
5.298
5.435
854,315
+0.09(+1.62%)
Oct 23, 2002
5.061
5.349
5.038
5.349
816,363
+0.29(+5.74%)
Oct 22, 2002
5.379
5.423
4.929
5.058
1,609,955
-0.32(-5.97%)
Oct 21, 2002
4.941
5.384
4.870
5.379
1,056,378
+0.37(+7.48%)
Oct 18, 2002
4.692
5.005
4.585
5.005
1,689,001
+0.29(+6.22%)
Oct 17, 2002
4.814
4.946
4.712
4.712
2,695,910
+0.09(+1.93%)
Oct 16, 2002
4.814
4.901
4.597
4.623
1,044,861
-0.39(-7.73%)
Oct 15, 2002
5.094
5.094
4.918
5.010
1,242,997
+0.34(+7.31%)
Oct 14, 2002
4.600
4.712
4.358
4.669
1,226,508
+0.05(+1.16%)
Oct 11, 2002
4.547
4.766
4.531
4.615
1,285,923
+0.20(+4.44%)
Oct 10, 2002
4.024
4.534
4.024
4.419
1,056,116
+0.27(+6.44%)
Oct 09, 2002
4.149
4.249
4.052
4.152
1,098,779
+0.01(+0.12%)
Oct 08, 2002
4.162
4.266
4.012
4.147
1,497,669
-0.02(-0.37%)
Oct 07, 2002
4.266
4.284
4.159
4.162
1,258,440
-0.10(-2.45%)
Oct 04, 2002
5.081
5.081
3.630
4.266
7,674,184
-0.81(-16.00%)
Oct 03, 2002
5.402
5.402
5.076
5.079
1,083,599
-0.32(-5.94%)
Oct 02, 2002
5.438
5.604
5.354
5.400
1,208,186
-0.08(-1.40%)
Oct 01, 2002
5.438
5.479
5.206
5.476
1,514,944
+0.11(+2.14%)
Sep 30, 2002
5.379
5.451
5.092
5.362
988,064
-0.02(-0.33%)
Sep 27, 2002
5.626
5.626
5.336
5.379
1,475,945
-0.24(-4.35%)
Sep 26, 2002
5.960
5.960
5.616
5.624
1,212,898
-0.31(-5.20%)
Sep 25, 2002
5.667
5.945
5.667
5.932
3,821,387
+0.33(+5.82%)
Sep 24, 2002
5.476
5.782
5.435
5.606
1,079,411
+0.04(+0.73%)
Sep 23, 2002
5.705
5.705
5.479
5.565
964,246
-0.14(-2.45%)
Sep 20, 2002
5.367
5.744
5.367
5.705
1,948,646
+0.36(+6.77%)
Sep 19, 2002
5.553
5.553
5.318
5.344
2,235,250
-0.37(-6.46%)
Sep 18, 2002
5.858
5.861
5.644
5.713
3,764,852
-0.49(-7.89%)
Sep 17, 2002
6.559
6.648
6.164
6.202
1,534,313
-0.42(-6.27%)
Sep 16, 2002
6.701
6.750
6.584
6.617
396,272
-0.08(-1.22%)
Sep 13, 2002
6.852
6.852
6.699
6.699
653,562
-0.18(-2.63%)
Sep 12, 2002
6.928
6.979
6.826
6.880
967,648
-0.11(-1.60%)
Sep 11, 2002
7.030
7.099
6.943
6.992
511,437
+0.02(+0.33%)
Sep 10, 2002
6.801
6.992
6.788
6.969
1,158,194
+0.17(+2.47%)
Sep 09, 2002
6.941
6.941
6.737
6.801
1,472,281
-0.14(-2.02%)
Sep 06, 2002
6.622
6.941
6.615
6.941
926,032
+0.43(+6.65%)
Sep 05, 2002
6.429
6.523
6.370
6.508
877,610
+0.05(+0.83%)
Sep 04, 2002
6.380
6.459
6.240
6.454
1,017,117
+0.08(+1.32%)
Sep 03, 2002
6.470
6.521
6.189
6.370
963,460
-0.10(-1.54%)
Aug 30, 2002
6.709
6.709
6.357
6.470
1,943,149
-0.25(-3.68%)
Aug 29, 2002
6.729
6.862
6.643
6.717
996,701
-0.02(-0.30%)
Aug 28, 2002
6.890
6.890
6.622
6.737
977,332
-0.16(-2.33%)
Aug 27, 2002
7.386
7.386
6.890
6.897
1,044,076
-0.46(-6.30%)
Aug 26, 2002
7.415
7.437
7.134
7.361
1,308,956
-0.05(-0.72%)
Aug 23, 2002
7.618
7.618
7.336
7.415
4,815,995
-0.23(-2.97%)
Aug 22, 2002
7.399
7.774
7.336
7.641
937,286
+0.25(+3.45%)
Aug 21, 2002
7.272
7.450
7.185
7.386
880,751
+0.13(+1.75%)
Aug 20, 2002
7.106
7.488
7.043
7.259
2,000,470
+0.38(+5.52%)
Aug 16, 2002
6.635
7.043
6.546
6.880
705,648
+0.24(+3.69%)
Aug 15, 2002
6.457
6.709
6.457
6.635
463,016
+0.22(+3.37%)
Aug 14, 2002
6.126
6.449
6.003
6.419
703,030
+0.30(+4.91%)
Aug 13, 2002
6.329
6.419
6.113
6.118
1,518,085
-0.25(-3.92%)
Aug 12, 2002
6.622
6.622
6.294
6.368
794,639
+0.03(+0.44%)
Aug 07, 2002
6.215
6.444
5.998
6.340
950,373
+0.14(+2.30%)
Aug 06, 2002
6.001
6.383
6.001
6.197
1,564,151
+0.34(+5.74%)
Aug 05, 2002
6.253
6.291
5.858
5.861
354,132
-0.37(-5.89%)
Aug 02, 2002
6.521
6.521
6.151
6.228
714,547
-0.33(-5.05%)
Aug 01, 2002
6.686
6.890
6.559
6.559
969,219
-0.13(-1.94%)
Jul 31, 2002
6.852
6.875
6.661
6.689
1,072,867
-0.13(-1.91%)
Jul 30, 2002
6.673
7.055
6.533
6.819
2,013,818
+0.20(+3.00%)
Jul 29, 2002
6.240
6.671
6.238
6.620
1,432,758
+0.51(+8.34%)
Jul 26, 2002
6.378
6.571
5.861
6.110
2,562,161
-0.20(-3.23%)
Jul 25, 2002
6.951
6.951
6.113
6.314
2,049,153
-0.64(-9.19%)
Jul 24, 2002
6.495
6.979
6.444
6.954
2,181,855
+0.33(+5.00%)
Jul 23, 2002
6.992
7.012
6.571
6.622
2,003,087
-0.37(-5.28%)
Jul 22, 2002
7.386
7.386
6.992
6.992
2,367,951
-0.42(-5.61%)
Jul 19, 2002
7.361
7.669
7.297
7.407
1,946,813
-0.42(-5.31%)
Jul 17, 2002
7.692
7.919
7.692
7.822
1,213,159
+0.21(+2.71%)
Jul 12, 2002
7.628
7.842
7.476
7.616
672,145
+0.12(+1.56%)
Jul 11, 2002
7.386
7.499
7.134
7.499
1,685,598
+0.06(+0.86%)
Jul 10, 2002
7.679
7.684
7.397
7.435
2,800,606
-0.12(-1.55%)
Jul 09, 2002
7.654
7.761
7.552
7.552
437,889
-0.06(-0.77%)
Jul 08, 2002
7.730
7.730
7.611
7.611
1,377,531
-0.12(-1.52%)
Jul 05, 2002
7.590
7.886
7.588
7.728
863,738
+0.26(+3.51%)
Jul 04, 2002
6.877
7.509
6.622
7.465
3,509,656
+0.00(+0.00%)
Jul 03, 2002
6.877
7.509
6.622
7.465
3,509,656
+0.79(+11.78%)
Jul 02, 2002
6.979
6.979
6.645
6.678
461,445
-0.30(-4.31%)
Jul 01, 2002
7.384
7.384
6.880
6.979
794,639
-0.41(-5.52%)
Jun 28, 2002
7.073
7.603
7.073
7.386
1,114,484
+0.31(+4.43%)
Jun 27, 2002
7.030
7.104
6.954
7.073
911,374
+0.17(+2.47%)
Jun 26, 2002
6.571
6.979
6.546
6.903
510,652
+0.15(+2.15%)
Jun 25, 2002
6.941
6.979
6.661
6.757
631,314
+0.08(+1.26%)
Jun 21, 2002
6.719
6.788
6.704
6.673
436,056
+0.02(+0.27%)
Jun 20, 2002
6.954
6.954
6.655
6.655
336,334
-0.32(-4.57%)
Jun 19, 2002
7.004
7.111
6.900
6.974
414,856
-0.07(-1.05%)
Jun 18, 2002
7.170
7.374
7.043
7.048
226,665
-0.10(-1.35%)
Jun 17, 2002
6.903
7.180
6.903
7.145
300,737
+0.28(+4.08%)
Jun 14, 2002
6.724
6.918
6.470
6.864
552,530
+0.02(+0.34%)
Jun 12, 2002
6.683
6.877
6.454
6.841
7,721,297
+0.16(+2.36%)
Jun 11, 2002
6.742
6.775
6.635
6.683
961,890
-0.06(-0.87%)
Jun 10, 2002
6.979
6.979
6.673
6.742
417,473
-0.21(-3.04%)
Jun 07, 2002
6.699
6.954
6.663
6.954
655,917
+0.03(+0.44%)
Jun 06, 2002
7.106
7.117
6.813
6.923
593,362
-0.21(-2.93%)
Jun 05, 2002
7.157
7.211
7.094
7.132
279,798
-0.51(-6.67%)
May 31, 2002
7.641
7.789
7.578
7.641
305,972
-0.23(-2.91%)
May 28, 2002
7.949
8.013
7.802
7.870
733,392
-0.08(-0.96%)
May 27, 2002
7.896
7.977
7.797
7.947
696,748
+0.00(+0.00%)
May 24, 2002
7.896
7.977
7.797
7.947
694,131
+0.01(+0.10%)
May 23, 2002
7.937
7.960
7.820
7.939
666,387
+0.00(+0.03%)
May 22, 2002
7.921
7.995
7.865
7.937
627,911
+0.04(+0.48%)
May 21, 2002
7.998
8.087
7.870
7.898
1,058,995
-0.04(-0.48%)
May 20, 2002
7.960
7.960
7.883
7.937
338,951
-0.05(-0.57%)
May 17, 2002
7.934
8.011
7.896
7.982
1,019,472
+0.07(+0.87%)
May 16, 2002
7.934
7.990
7.794
7.914
2,669,736
-0.07(-0.93%)
May 15, 2002
7.896
8.237
7.870
7.988
1,068,418
-0.01(-0.13%)
May 14, 2002
7.832
8.118
7.832
7.998
615,348
+0.43(+5.69%)
May 13, 2002
7.157
7.616
7.043
7.567
887,556
+0.54(+7.65%)
May 10, 2002
7.361
7.386
7.027
7.030
372,977
-0.29(-4.00%)
May 09, 2002
7.516
7.519
7.323
7.323
485,263
-0.22(-2.87%)
May 08, 2002
7.259
7.578
7.234
7.539
1,184,368
+0.66(+9.67%)
May 07, 2002
7.004
7.004
6.813
6.875
791,498
+0.06(+0.90%)
May 06, 2002
7.157
7.157
6.788
6.813
1,231,219
-0.34(-4.74%)
May 03, 2002
7.272
7.272
7.030
7.152
990,943
-0.06(-0.78%)
May 02, 2002
7.539
7.616
7.068
7.208
948,803
-0.31(-4.07%)
May 01, 2002
7.705
7.705
7.336
7.514
1,291,681
-0.23(-2.96%)
Apr 30, 2002
7.336
7.743
7.336
7.743
681,306
+0.37(+5.05%)
Apr 29, 2002
7.412
7.606
7.297
7.371
417,735
-0.06(-0.75%)
Apr 26, 2002
7.769
7.893
7.422
7.427
508,296
-0.34(-4.39%)
Apr 25, 2002
7.654
7.837
7.570
7.769
626,602
+0.11(+1.50%)
Apr 24, 2002
7.654
7.832
7.544
7.654
743,076
+0.03(+0.43%)
Apr 23, 2002
7.730
7.814
7.621
7.621
529,759
-0.07(-0.89%)
Apr 22, 2002
7.692
7.730
7.567
7.690
321,938
-0.12(-1.50%)
Apr 19, 2002
7.820
7.881
7.692
7.807
439,983
+0.03(+0.36%)
Apr 18, 2002
7.845
7.893
7.684
7.779
1,398,209
-0.06(-0.81%)
Apr 17, 2002
7.641
7.883
7.555
7.842
11,647,380
+0.53(+7.28%)
Apr 16, 2002
7.234
7.468
7.211
7.310
790,189
+0.12(+1.66%)
Apr 15, 2002
7.323
7.476
7.132
7.190
756,425
-0.13(-1.77%)
Apr 12, 2002
7.129
7.333
7.058
7.320
828,141
+0.19(+2.68%)
Apr 11, 2002
7.157
7.180
6.941
7.129
1,421,242
-0.03(-0.36%)
Apr 10, 2002
7.004
7.178
6.946
7.155
6,799,452
+0.21(+3.08%)
Apr 09, 2002
7.343
7.386
6.941
6.941
1,315,761
-0.26(-3.61%)
Apr 08, 2002
7.068
7.221
7.004
7.201
1,339,056
-0.08(-1.08%)
Apr 05, 2002
7.501
7.570
7.203
7.280
1,117,363
-0.16(-2.12%)
Apr 04, 2002
7.290
7.504
7.290
7.437
1,366,800
+0.21(+2.93%)
Apr 03, 2002
7.539
7.578
7.226
7.226
11,987,641
-0.29(-3.83%)
Apr 02, 2002
7.641
7.947
7.496
7.514
1,910,693
+0.15(+2.01%)
Apr 01, 2002
7.132
7.486
7.043
7.366
462,492
+0.23(+3.29%)
Mar 29, 2002
7.170
7.366
7.081
7.132
894,100
+0.00(+0.00%)
Mar 28, 2002
7.170
7.366
7.081
7.132
894,100
-0.04(-0.53%)
Mar 27, 2002
7.641
7.720
7.167
7.170
993,560
-0.77(-9.72%)
Mar 26, 2002
7.845
8.061
7.845
7.942
312,254
+0.10(+1.23%)
Mar 25, 2002
7.832
7.988
7.832
7.845
472,700
-0.05(-0.65%)
Mar 22, 2002
7.868
8.023
7.769
7.896
463,016
+0.03(+0.36%)
Mar 21, 2002
7.692
7.909
7.641
7.868
390,514
+0.19(+2.52%)
Mar 20, 2002
7.603
7.832
7.603
7.674
255,980
+0.07(+0.94%)
Mar 19, 2002
7.539
7.603
7.506
7.603
332,670
-0.11(-1.49%)
Mar 18, 2002
7.590
7.761
7.590
7.718
416,426
+0.15(+2.02%)
Mar 15, 2002
7.386
7.598
7.386
7.565
391,561
-0.04(-0.50%)
Mar 14, 2002
7.883
7.921
7.590
7.603
369,575
-0.30(-3.83%)
Mar 13, 2002
7.985
7.988
7.886
7.906
699,366
-0.10(-1.30%)
Mar 12, 2002
7.896
8.207
7.743
8.011
907,448
-0.02(-0.25%)
Mar 11, 2002
7.947
8.046
7.848
8.031
400,983
+0.07(+0.90%)
Mar 08, 2002
7.718
8.112
7.718
7.960
500,444
+0.33(+4.34%)
Mar 07, 2002
7.702
7.776
7.463
7.628
537,349
-0.01(-0.13%)
Mar 06, 2002
7.794
7.794
7.501
7.639
1,282,782
-0.24(-3.10%)
Mar 05, 2002
7.896
8.087
7.832
7.883
882,583
+0.02(+0.26%)
Mar 04, 2002
7.272
7.896
7.269
7.863
625,294
+0.71(+9.98%)
Mar 01, 2002
6.750
7.175
6.729
7.150
203,632
+0.43(+6.33%)
Feb 28, 2002
7.195
7.221
6.635
6.724
393,655
-0.43(-6.05%)
Feb 27, 2002
7.043
7.246
7.043
7.157
601,999
+0.15(+2.11%)
Feb 26, 2002
7.081
7.119
6.824
7.010
204,418
-0.02(-0.29%)
Feb 25, 2002
6.847
7.104
6.775
7.030
362,508
+0.18(+2.68%)
Feb 22, 2002
6.546
6.847
6.498
6.847
559,859
+0.35(+5.33%)
Feb 21, 2002
6.915
6.928
6.475
6.500
274,040
-0.38(-5.48%)
Feb 20, 2002
6.752
6.954
6.653
6.877
440,768
+0.13(+1.89%)
Feb 19, 2002
7.004
7.004
6.714
6.750
439,197
-0.25(-3.64%)
Feb 18, 2002
7.119
7.122
6.877
7.004
628,696
+0.00(+0.00%)
Feb 15, 2002
7.119
7.122
6.877
7.004
628,696
-0.11(-1.61%)
Feb 14, 2002
7.488
7.611
7.076
7.119
624,770
-0.33(-4.44%)
Feb 13, 2002
7.259
7.514
7.259
7.450
546,249
+0.19(+2.63%)
Feb 12, 2002
7.437
7.483
7.221
7.259
558,550
-0.22(-2.90%)
Feb 11, 2002
7.145
7.539
7.134
7.476
856,409
+0.38(+5.39%)
Feb 08, 2002
7.157
7.195
7.094
7.094
1,016,070
-0.10(-1.42%)
Feb 07, 2002
7.221
7.318
7.071
7.195
894,885
-0.01(-0.18%)
Feb 06, 2002
6.813
7.384
6.813
7.208
1,363,921
+0.59(+8.89%)
Feb 05, 2002
6.100
6.622
6.011
6.620
870,805
+0.46(+7.40%)
Feb 04, 2002
6.266
6.271
6.024
6.164
392,608
-0.14(-2.22%)
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.