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
Gildan Activewear
(NY:
GIL
)
38.15
-0.20 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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
0.5412
0.5484
0.5395
0.5423
118,435
+0.00(+0.20%)
Jan 30, 2003
0.5294
0.5414
0.5277
0.5412
176,468
+0.01(+2.56%)
Jan 29, 2003
0.5256
0.5286
0.5256
0.5277
52,111
+0.00(+0.85%)
Jan 28, 2003
0.5096
0.5252
0.5096
0.5233
227,395
+0.01(+2.86%)
Jan 27, 2003
0.5028
0.5172
0.5028
0.5087
210,814
-0.00(-0.45%)
Jan 24, 2003
0.5233
0.5233
0.5098
0.5110
114,882
-0.01(-2.50%)
Jan 23, 2003
0.5214
0.5256
0.5210
0.5241
91,195
+0.00(+0.93%)
Jan 22, 2003
0.5302
0.5311
0.5191
0.5193
127,909
-0.01(-2.23%)
Jan 21, 2003
0.5362
0.5362
0.5309
0.5311
49,742
-0.01(-1.06%)
Jan 17, 2003
0.5332
0.5385
0.5332
0.5368
101,854
+0.00(+0.12%)
Jan 16, 2003
0.5372
0.5410
0.5292
0.5362
265,294
-0.00(-0.04%)
Jan 15, 2003
0.5305
0.5364
0.5305
0.5364
85,273
+0.01(+1.15%)
Jan 14, 2003
0.5330
0.5332
0.5243
0.5302
155,150
-0.00(-0.63%)
Jan 13, 2003
0.5435
0.5435
0.5330
0.5336
253,451
-0.01(-1.37%)
Jan 10, 2003
0.5374
0.5435
0.5374
0.5410
125,541
+0.00(+0.79%)
Jan 09, 2003
0.5362
0.5467
0.5362
0.5368
440,578
-0.00(-0.16%)
Jan 08, 2003
0.5362
0.5376
0.5311
0.5376
108,960
+0.00(+0.12%)
Jan 07, 2003
0.5277
0.5374
0.5239
0.5370
840,889
+0.01(+1.96%)
Jan 06, 2003
0.5119
0.5267
0.5119
0.5267
755,616
+0.02(+3.53%)
Jan 03, 2003
0.5013
0.5087
0.5003
0.5087
112,513
+0.01(+1.47%)
Jan 02, 2003
0.4961
0.5013
0.4948
0.5013
66,323
+0.01(+1.45%)
Dec 31, 2002
0.4939
0.4965
0.4912
0.4942
159,887
+0.00(+0.04%)
Dec 30, 2002
0.4828
0.4950
0.4828
0.4939
378,992
+0.01(+2.41%)
Dec 27, 2002
0.4910
0.4910
0.4781
0.4823
239,239
-0.01(-2.18%)
Dec 26, 2002
0.4823
0.4948
0.4823
0.4931
63,954
+0.01(+1.43%)
Dec 24, 2002
0.4899
0.4908
0.4857
0.4861
159,887
-0.01(-1.24%)
Dec 23, 2002
0.4939
0.4942
0.4918
0.4923
165,809
+0.00(+0.26%)
Dec 20, 2002
0.4887
0.4920
0.4878
0.4910
189,496
+0.00(+0.22%)
Dec 19, 2002
0.4866
0.4914
0.4859
0.4899
293,719
+0.00(+0.69%)
Dec 18, 2002
0.5024
0.5024
0.4819
0.4866
766,275
-0.02(-3.35%)
Dec 17, 2002
0.5015
0.5051
0.5015
0.5034
157,518
+0.00(+0.55%)
Dec 16, 2002
0.4994
0.5030
0.4958
0.5007
298,456
-0.00(-0.17%)
Dec 13, 2002
0.5108
0.5108
0.4929
0.5015
6,444,057
-0.01(-1.62%)
Dec 12, 2002
0.4939
0.5121
0.4939
0.5098
364,780
+0.02(+3.25%)
Dec 11, 2002
0.4950
0.4971
0.4933
0.4937
123,172
-0.00(-0.26%)
Dec 10, 2002
0.4802
0.4950
0.4798
0.4950
337,540
+0.01(+2.76%)
Dec 09, 2002
0.4939
0.4961
0.4815
0.4817
247,529
-0.00(-0.31%)
Dec 06, 2002
0.4870
0.4935
0.4823
0.4832
344,646
-0.00(-0.74%)
Dec 05, 2002
0.4961
0.5013
0.4825
0.4868
496,243
-0.01(-1.41%)
Dec 04, 2002
0.4676
0.4937
0.4676
0.4937
445,316
+0.01(+2.99%)
Dec 03, 2002
0.4724
0.4834
0.4724
0.4794
286,613
+0.01(+1.84%)
Dec 02, 2002
0.4652
0.4707
0.4652
0.4707
211,998
+0.01(+1.64%)
Nov 29, 2002
0.4498
0.4640
0.4498
0.4631
144,490
+0.02(+4.18%)
Nov 27, 2002
0.4317
0.4445
0.4317
0.4445
108,960
+0.01(+3.49%)
Nov 26, 2002
0.4226
0.4353
0.4209
0.4296
121,988
+0.01(+1.75%)
Nov 25, 2002
0.4158
0.4226
0.4158
0.4222
104,222
+0.01(+1.94%)
Nov 22, 2002
0.4369
0.4369
0.4137
0.4142
380,176
-0.03(-5.76%)
Nov 21, 2002
0.4391
0.4443
0.4384
0.4395
132,647
-0.00(-0.38%)
Nov 20, 2002
0.4443
0.4488
0.4412
0.4412
92,379
-0.00(-0.95%)
Nov 19, 2002
0.4519
0.4534
0.4454
0.4454
43,821
-0.01(-1.40%)
Nov 18, 2002
0.4581
0.4581
0.4517
0.4517
67,508
-0.00(-0.93%)
Nov 15, 2002
0.4633
0.4633
0.4526
0.4559
90,010
-0.01(-1.82%)
Nov 14, 2002
0.4570
0.4644
0.4551
0.4644
215,552
+0.01(+2.80%)
Nov 13, 2002
0.4433
0.4524
0.4433
0.4517
1,556,238
+0.01(+1.90%)
Nov 12, 2002
0.4450
0.4458
0.4433
0.4433
570,857
-0.00(-0.66%)
Nov 11, 2002
0.4549
0.4549
0.4462
0.4462
358,858
-0.01(-1.90%)
Nov 08, 2002
0.4608
0.4608
0.4528
0.4549
202,524
-0.00(-0.78%)
Nov 07, 2002
0.4602
0.4602
0.4568
0.4585
18,949
-0.00(-0.46%)
Nov 06, 2002
0.4665
0.4671
0.4606
0.4606
258,188
-0.01(-1.13%)
Nov 05, 2002
0.4701
0.4701
0.4659
0.4659
35,530
-0.00(-0.81%)
Nov 04, 2002
0.4665
0.4792
0.4665
0.4697
299,640
+0.00(+0.91%)
Nov 01, 2002
0.4623
0.4707
0.4623
0.4654
56,848
-0.00(-0.23%)
Oct 31, 2002
0.4654
0.4686
0.4619
0.4665
59,217
+0.01(+1.38%)
Oct 30, 2002
0.4551
0.4608
0.4551
0.4602
84,088
+0.01(+1.16%)
Oct 29, 2002
0.4555
0.4562
0.4509
0.4549
166,993
-0.00(-0.46%)
Oct 28, 2002
0.4534
0.4587
0.4528
0.4570
60,401
+0.01(+1.93%)
Oct 25, 2002
0.4384
0.4515
0.4369
0.4483
108,960
+0.01(+2.26%)
Oct 24, 2002
0.4399
0.4412
0.4378
0.4384
95,932
-0.00(-0.29%)
Oct 23, 2002
0.4391
0.4401
0.4378
0.4397
9,474
+0.00(+0.39%)
Oct 22, 2002
0.4376
0.4401
0.4363
0.4380
106,591
+0.00(+0.00%)
Oct 21, 2002
0.4412
0.4412
0.4327
0.4380
137,384
-0.00(-0.53%)
Oct 18, 2002
0.4393
0.4405
0.4380
0.4403
107,776
+0.00(+0.58%)
Oct 17, 2002
0.4321
0.4403
0.4321
0.4378
156,334
+0.01(+1.67%)
Oct 16, 2002
0.4211
0.4346
0.4148
0.4306
213,183
+0.01(+2.67%)
Oct 15, 2002
0.4154
0.4211
0.4112
0.4194
472,556
+0.00(+0.56%)
Oct 14, 2002
0.4169
0.4211
0.4169
0.4171
27,240
+0.00(+0.46%)
Oct 11, 2002
0.4156
0.4184
0.4063
0.4152
29,371,920
+0.00(+1.13%)
Oct 10, 2002
0.4125
0.4125
0.4036
0.4106
148,043
-0.00(-0.97%)
Oct 09, 2002
0.4274
0.4317
0.4093
0.4146
202,524
-0.01(-2.92%)
Oct 08, 2002
0.4262
0.4319
0.4262
0.4270
242,792
+0.00(+0.85%)
Oct 07, 2002
0.4239
0.4241
0.4232
0.4234
47,374
-0.00(-0.40%)
Oct 04, 2002
0.4338
0.4338
0.4243
0.4251
200,155
-0.01(-1.52%)
Oct 03, 2002
0.4386
0.4410
0.4317
0.4317
275,953
-0.01(-1.59%)
Oct 02, 2002
0.4433
0.4433
0.4380
0.4386
412,154
-0.01(-1.98%)
Oct 01, 2002
0.4414
0.4492
0.4380
0.4475
249,898
+0.00(+0.95%)
Sep 30, 2002
0.4380
0.4433
0.4361
0.4433
394,389
+0.00(+0.96%)
Sep 27, 2002
0.4407
0.4441
0.4391
0.4391
130,278
-0.00(-0.86%)
Sep 26, 2002
0.4454
0.4458
0.4412
0.4429
119,619
-0.00(-0.33%)
Sep 25, 2002
0.4431
0.4448
0.4348
0.4443
178,837
+0.00(+0.72%)
Sep 24, 2002
0.4416
0.4416
0.4401
0.4412
121,988
-0.00(-0.43%)
Sep 23, 2002
0.4475
0.4475
0.4397
0.4431
110,144
-0.01(-1.92%)
Sep 20, 2002
0.4492
0.4517
0.4471
0.4517
58,033
+0.00(+0.14%)
Sep 19, 2002
0.4551
0.4551
0.4496
0.4511
118,435
-0.00(-0.79%)
Sep 18, 2002
0.4581
0.4585
0.4538
0.4547
482,031
-0.00(-1.06%)
Sep 17, 2002
0.4553
0.4621
0.4553
0.4595
176,468
+0.00(+0.97%)
Sep 16, 2002
0.4559
0.4559
0.4538
0.4551
52,111
-0.00(-0.19%)
Sep 13, 2002
0.4477
0.4559
0.4477
0.4559
214,367
+0.00(+0.65%)
Sep 12, 2002
0.4600
0.4602
0.4528
0.4530
161,071
-0.01(-1.83%)
Sep 11, 2002
0.4629
0.4629
0.4614
0.4614
16,580
-0.00(-0.32%)
Sep 10, 2002
0.4711
0.4714
0.4610
0.4629
82,904
-0.01(-1.35%)
Sep 09, 2002
0.4771
0.4773
0.4676
0.4692
126,725
-0.01(-1.51%)
Sep 06, 2002
0.4612
0.4802
0.4612
0.4764
39,675,780
+0.02(+4.11%)
Sep 05, 2002
0.4530
0.4576
0.4496
0.4576
93,563
+0.00(+0.51%)
Sep 04, 2002
0.4456
0.4591
0.4437
0.4553
112,513
+0.01(+2.52%)
Sep 03, 2002
0.4612
0.4616
0.4439
0.4441
133,831
-0.02(-4.15%)
Aug 30, 2002
0.4629
0.4644
0.4619
0.4633
233,317
+0.00(+0.09%)
Aug 29, 2002
0.4644
0.4644
0.4595
0.4629
176,468
-0.00(-0.68%)
Aug 28, 2002
0.4665
0.4684
0.4648
0.4661
2,131,833
-0.00(-0.54%)
Aug 27, 2002
0.4635
0.4787
0.4635
0.4686
168,177
+0.00(+0.50%)
Aug 26, 2002
0.4627
0.4676
0.4623
0.4663
121,988
+0.00(+0.82%)
Aug 23, 2002
0.4663
0.4663
0.4625
0.4625
473,740
-0.00(-0.77%)
Aug 22, 2002
0.4644
0.4699
0.4623
0.4661
98,301
+0.00(+0.59%)
Aug 21, 2002
0.4581
0.4669
0.4581
0.4633
68,692
+0.01(+1.20%)
Aug 20, 2002
0.4578
0.4591
0.4570
0.4578
74,614
-0.01(-1.41%)
Aug 16, 2002
0.4749
0.4749
0.4633
0.4644
164,624
-0.01(-2.31%)
Aug 15, 2002
0.4528
0.4811
0.4507
0.4754
148,043
+0.03(+6.23%)
Aug 14, 2002
0.4384
0.4532
0.4384
0.4475
229,764
+0.01(+2.07%)
Aug 13, 2002
0.4359
0.4424
0.4327
0.4384
473,740
-0.00(-0.14%)
Aug 12, 2002
0.4469
0.4479
0.4369
0.4391
319,774
+0.03(+7.16%)
Aug 07, 2002
0.4002
0.4099
0.4002
0.4097
163,440
+0.01(+2.43%)
Aug 06, 2002
0.3903
0.4053
0.3903
0.4000
208,445
+0.01(+3.55%)
Aug 05, 2002
0.3990
0.4021
0.3863
0.3863
178,837
-0.01(-3.17%)
Aug 02, 2002
0.4011
0.4030
0.3990
0.3990
303,194
-0.00(-0.53%)
Aug 01, 2002
0.3949
0.4017
0.3937
0.4011
87,642
+0.01(+2.15%)
Jul 31, 2002
0.3865
0.3933
0.3812
0.3926
84,088
+0.01(+1.58%)
Jul 30, 2002
0.3861
0.3892
0.3842
0.3865
67,508
+0.00(+0.11%)
Jul 29, 2002
0.3726
0.3865
0.3726
0.3861
432,288
+0.02(+4.16%)
Jul 26, 2002
0.3683
0.3707
0.3660
0.3707
45,005
+0.00(+0.63%)
Jul 25, 2002
0.3726
0.3743
0.3652
0.3683
246,345
-0.00(-0.29%)
Jul 24, 2002
0.3721
0.3736
0.3527
0.3694
389,651
-0.00(-0.74%)
Jul 23, 2002
0.3920
0.3920
0.3715
0.3721
185,943
-0.02(-5.21%)
Jul 22, 2002
0.3990
0.4011
0.3926
0.3926
56,848
-0.01(-2.72%)
Jul 19, 2002
0.4137
0.4139
0.4032
0.4036
383,729
-0.01(-2.70%)
Jul 17, 2002
0.4222
0.4222
0.4137
0.4148
65,139
-0.04(-8.77%)
Jul 12, 2002
0.4591
0.4593
0.4547
0.4547
236,870
-0.00(-0.78%)
Jul 11, 2002
0.4695
0.4697
0.4583
0.4583
362,411
-0.01(-2.65%)
Jul 10, 2002
0.4726
0.4730
0.4697
0.4707
104,222
-0.00(-0.67%)
Jul 09, 2002
0.4728
0.4739
0.4728
0.4739
654,946
+0.00(+0.22%)
Jul 08, 2002
0.4581
0.4728
0.4581
0.4728
286,613
+0.01(+2.85%)
Jul 05, 2002
0.4608
0.4623
0.4538
0.4597
829,046
-0.00(-0.50%)
Jul 04, 2002
0.4771
0.4802
0.4616
0.4621
104,222
+0.00(+0.00%)
Jul 03, 2002
0.4771
0.4802
0.4616
0.4621
104,222
-0.01(-2.45%)
Jul 02, 2002
0.4823
0.4823
0.4707
0.4737
150,412
-0.01(-1.84%)
Jul 01, 2002
0.4741
0.4825
0.4741
0.4825
18,949
+0.01(+1.42%)
Jun 28, 2002
0.4834
0.4834
0.4697
0.4758
288,981
-0.01(-2.00%)
Jun 27, 2002
0.4918
0.4939
0.4855
0.4855
126,725
-0.00(-0.30%)
Jun 26, 2002
0.4897
0.4939
0.4834
0.4870
124,356
-0.01(-1.41%)
Jun 25, 2002
0.4876
0.4992
0.4876
0.4939
234,501
+0.00(+0.00%)
Jun 21, 2002
0.4920
0.4939
0.4897
0.4939
221,473
-0.00(-0.04%)
Jun 20, 2002
0.5172
0.5172
0.4942
0.4942
489,137
-0.01(-2.82%)
Jun 19, 2002
0.5034
0.5100
0.5024
0.5085
801,806
+0.00(+0.42%)
Jun 18, 2002
0.5024
0.5066
0.4992
0.5064
287,797
+0.00(+0.80%)
Jun 17, 2002
0.5013
0.5062
0.4961
0.5024
423,997
+0.01(+1.28%)
Jun 14, 2002
0.4771
0.4961
0.4771
0.4961
1,031,570
+0.02(+4.86%)
Jun 12, 2002
0.4781
0.4781
0.4707
0.4730
245,160
-0.01(-1.06%)
Jun 11, 2002
0.4844
0.4847
0.4752
0.4781
454,791
-0.01(-1.31%)
Jun 10, 2002
0.4855
0.4887
0.4844
0.4844
390,836
-0.00(-0.43%)
Jun 07, 2002
0.4918
0.4967
0.4802
0.4866
395,573
-0.01(-1.83%)
Jun 06, 2002
0.4961
0.5034
0.4946
0.4956
107,776
-0.00(-0.55%)
Jun 05, 2002
0.4804
0.4999
0.4804
0.4984
86,457
+0.02(+3.55%)
May 31, 2002
0.4756
0.4813
0.4756
0.4813
67,508
+0.01(+1.79%)
May 28, 2002
0.4623
0.4728
0.4623
0.4728
177,652
+0.01(+2.28%)
May 27, 2002
0.4623
0.4623
0.4602
0.4623
11,843
+0.00(+0.00%)
May 24, 2002
0.4623
0.4623
0.4602
0.4623
11,843
+0.00(+0.05%)
May 23, 2002
0.4591
0.4633
0.4583
0.4621
204,892
+0.00(+0.92%)
May 22, 2002
0.4597
0.4597
0.4538
0.4578
80,535
-0.00(-0.50%)
May 21, 2002
0.4595
0.4602
0.4540
0.4602
142,122
+0.00(+0.00%)
May 20, 2002
0.4612
0.4612
0.4602
0.4602
37,899
+0.00(+0.79%)
May 17, 2002
0.4562
0.4566
0.4538
0.4566
72,245
-0.00(-0.32%)
May 16, 2002
0.4559
0.4610
0.4559
0.4581
204,892
+0.00(+0.00%)
May 15, 2002
0.4581
0.4602
0.4572
0.4581
111,329
-0.00(-0.46%)
May 14, 2002
0.4644
0.4652
0.4551
0.4602
8,645,767
-0.00(-0.23%)
May 13, 2002
0.4264
0.4661
0.4264
0.4612
1,410,562
+0.03(+8.17%)
May 10, 2002
0.4053
0.4266
0.4053
0.4264
554,276
+0.02(+6.20%)
May 09, 2002
0.4063
0.4063
0.4000
0.4015
210,814
+0.01(+1.66%)
May 08, 2002
0.3937
0.3949
0.3928
0.3949
29,608
+0.00(+0.43%)
May 07, 2002
0.3968
0.4057
0.3905
0.3933
98,301
-0.01(-1.43%)
May 06, 2002
0.4002
0.4032
0.3990
0.3990
91,195
-0.00(-0.47%)
May 03, 2002
0.4000
0.4023
0.3971
0.4009
135,016
-0.00(-0.05%)
May 02, 2002
0.3937
0.4011
0.3922
0.4011
146,859
+0.01(+3.26%)
May 01, 2002
0.3916
0.3916
0.3863
0.3884
56,848
-0.00(-1.08%)
Apr 30, 2002
0.3857
0.3926
0.3840
0.3926
100,669
+0.01(+1.92%)
Apr 29, 2002
0.3884
0.3884
0.3852
0.3852
22,502
-0.00(-1.14%)
Apr 26, 2002
0.3916
0.3935
0.3873
0.3897
53,295
-0.00(-0.65%)
Apr 25, 2002
0.3941
0.3941
0.3888
0.3922
46,189
-0.00(-0.85%)
Apr 24, 2002
0.3958
0.3979
0.3935
0.3956
58,033
-0.00(-0.05%)
Apr 23, 2002
0.3979
0.3979
0.3926
0.3958
175,284
-0.00(-0.58%)
Apr 22, 2002
0.4053
0.4055
0.3979
0.3981
784,040
-0.01(-2.28%)
Apr 19, 2002
0.4057
0.4076
0.4053
0.4074
279,507
+0.00(+0.52%)
Apr 18, 2002
0.4011
0.4070
0.4011
0.4053
900,107
+0.01(+1.59%)
Apr 17, 2002
0.3914
0.4000
0.3884
0.3990
150,412
+0.01(+3.34%)
Apr 16, 2002
0.3778
0.3928
0.3774
0.3861
194,233
+0.01(+2.18%)
Apr 15, 2002
0.3673
0.3778
0.3671
0.3778
287,797
+0.01(+2.64%)
Apr 12, 2002
0.3679
0.3681
0.3658
0.3681
135,016
-0.00(-0.06%)
Apr 11, 2002
0.3732
0.3732
0.3679
0.3683
36,714
-0.00(-0.74%)
Apr 10, 2002
0.3694
0.3736
0.3673
0.3711
113,697
+0.00(+0.51%)
Apr 09, 2002
0.3620
0.3692
0.3620
0.3692
72,245
+0.01(+1.39%)
Apr 08, 2002
0.3612
0.3641
0.3607
0.3641
31,977
+0.00(+0.58%)
Apr 05, 2002
0.3631
0.3631
0.3610
0.3620
18,949
-0.00(-0.52%)
Apr 04, 2002
0.3641
0.3656
0.3631
0.3639
76,982
+0.00(+0.06%)
Apr 03, 2002
0.3656
0.3671
0.3631
0.3637
39,083
-0.00(-0.12%)
Apr 02, 2002
0.3574
0.3641
0.3574
0.3641
3,197,749
+0.01(+1.47%)
Apr 01, 2002
0.3637
0.3652
0.3588
0.3588
177,652
-0.01(-2.02%)
Mar 29, 2002
0.3631
0.3662
0.3631
0.3662
60,401
+0.00(+0.00%)
Mar 28, 2002
0.3631
0.3662
0.3631
0.3662
60,401
+0.00(+0.58%)
Mar 27, 2002
0.3639
0.3641
0.3631
0.3641
2,724,008
+0.00(+0.58%)
Mar 26, 2002
0.3633
0.3633
0.3620
0.3620
24,871
+0.00(+0.23%)
Mar 25, 2002
0.3603
0.3612
0.3593
0.3612
78,167
+0.00(+0.23%)
Mar 22, 2002
0.3612
0.3618
0.3586
0.3603
121,988
-0.00(-0.18%)
Mar 21, 2002
0.3451
0.3610
0.3451
0.3610
183,574
+0.01(+3.95%)
Mar 20, 2002
0.3447
0.3479
0.3447
0.3472
33,161
+0.00(+0.92%)
Mar 19, 2002
0.3409
0.3451
0.3409
0.3441
29,608
+0.00(+1.24%)
Mar 18, 2002
0.3386
0.3409
0.3386
0.3398
58,033
+0.00(+0.62%)
Mar 15, 2002
0.3417
0.3417
0.3369
0.3377
133,831
-0.01(-1.54%)
Mar 14, 2002
0.3466
0.3481
0.3420
0.3430
161,071
-0.00(-0.43%)
Mar 13, 2002
0.3517
0.3527
0.3428
0.3445
305,562
-0.01(-1.92%)
Mar 12, 2002
0.3607
0.3607
0.3510
0.3512
408,601
-0.01(-2.23%)
Mar 11, 2002
0.3595
0.3610
0.3588
0.3593
29,608
-0.00(-0.06%)
Mar 08, 2002
0.3650
0.3650
0.3584
0.3595
104,222
-0.00(-1.22%)
Mar 07, 2002
0.3654
0.3679
0.3631
0.3639
6,040,193
-0.00(-0.06%)
Mar 06, 2002
0.3610
0.3671
0.3610
0.3641
185,943
+0.00(+1.23%)
Mar 05, 2002
0.3582
0.3610
0.3576
0.3597
236,870
+0.00(+0.24%)
Mar 04, 2002
0.3567
0.3605
0.3567
0.3588
403,863
+0.00(+0.53%)
Mar 01, 2002
0.3544
0.3576
0.3536
0.3569
80,535
+0.00(+0.96%)
Feb 28, 2002
0.3515
0.3565
0.3515
0.3536
631,259
+0.01(+2.76%)
Feb 27, 2002
0.3403
0.3451
0.3403
0.3441
294,903
+0.00(+0.93%)
Feb 26, 2002
0.3451
0.3451
0.3407
0.3409
547,170
-0.00(-0.92%)
Feb 25, 2002
0.3420
0.3441
0.3403
0.3441
716,532
-0.00(-0.55%)
Feb 22, 2002
0.3529
0.3529
0.3455
0.3460
274,769
-0.01(-2.56%)
Feb 21, 2002
0.3567
0.3567
0.3527
0.3550
631,259
-0.00(-0.77%)
Feb 20, 2002
0.3567
0.3578
0.3504
0.3578
518,746
+0.00(+0.30%)
Feb 19, 2002
0.3557
0.3584
0.3557
0.3567
735,482
-0.00(-0.12%)
Feb 18, 2002
0.3588
0.3610
0.3546
0.3572
613,494
+0.00(+0.00%)
Feb 15, 2002
0.3588
0.3610
0.3546
0.3572
355,305
+0.00(+0.12%)
Feb 14, 2002
0.3546
0.3593
0.3546
0.3567
785,225
+0.00(+0.00%)
Feb 13, 2002
0.3462
0.3586
0.3462
0.3567
560,198
+0.01(+2.67%)
Feb 12, 2002
0.3451
0.3479
0.3398
0.3474
181,205
+0.00(+0.67%)
Feb 11, 2002
0.3394
0.3483
0.3394
0.3451
420,444
+0.01(+1.87%)
Feb 08, 2002
0.3293
0.3449
0.3282
0.3388
548,354
+0.02(+6.08%)
Feb 07, 2002
0.3008
0.3293
0.3008
0.3194
422,813
+0.02(+7.84%)
Feb 06, 2002
0.3008
0.3008
0.2945
0.2962
1,645,064
-0.00(-1.54%)
Feb 05, 2002
0.3040
0.3040
0.2966
0.3008
3,197,749
-0.01(-1.72%)
Feb 04, 2002
0.3261
0.3261
0.3025
0.3061
242,792
-0.02(-6.15%)
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.