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
Newjersey Resources Corp
(NY:
NJR
)
43.29
UNCHANGED
Streaming Delayed 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 30, 2004
8.067
8.088
8.026
8.057
300,787
+0.00(+0.05%)
Jan 29, 2004
8.038
8.095
7.999
8.053
255,765
+0.04(+0.44%)
Jan 28, 2004
8.153
8.191
8.007
8.017
298,393
-0.08(-1.03%)
Jan 27, 2004
8.241
8.245
8.101
8.101
267,739
-0.10(-1.20%)
Jan 26, 2004
8.122
8.218
8.109
8.199
249,060
+0.08(+0.95%)
Jan 23, 2004
8.076
8.176
8.070
8.122
555,595
+0.07(+0.83%)
Jan 22, 2004
8.134
8.141
8.042
8.055
167,157
-0.07(-0.82%)
Jan 21, 2004
8.153
8.153
8.067
8.122
193,979
-0.03(-0.36%)
Jan 20, 2004
8.040
8.151
8.040
8.151
275,402
+0.13(+1.64%)
Jan 16, 2004
8.138
8.143
8.019
8.019
176,736
-0.08(-1.01%)
Jan 15, 2004
8.184
8.195
8.051
8.101
192,063
-0.07(-0.89%)
Jan 14, 2004
8.059
8.174
8.017
8.174
243,791
+0.11(+1.42%)
Jan 13, 2004
8.059
8.065
7.986
8.059
334,794
-0.01(-0.16%)
Jan 12, 2004
7.982
8.072
7.967
8.072
268,697
+0.11(+1.39%)
Jan 09, 2004
8.009
8.070
7.961
7.961
201,642
-0.08(-0.96%)
Jan 08, 2004
8.049
8.080
7.980
8.038
269,176
+0.02(+0.29%)
Jan 07, 2004
7.969
8.032
7.882
8.015
319,946
+0.08(+0.97%)
Jan 06, 2004
8.103
8.130
7.938
7.938
291,208
-0.13(-1.66%)
Jan 05, 2004
8.097
8.141
8.034
8.072
189,668
-0.03(-0.31%)
Jan 02, 2004
8.080
8.149
8.040
8.097
157,578
+0.06(+0.70%)
Dec 31, 2003
8.209
8.209
8.040
8.040
308,451
-0.12(-1.43%)
Dec 30, 2003
8.212
8.220
8.136
8.157
249,060
-0.00(-0.03%)
Dec 29, 2003
8.184
8.255
8.130
8.159
252,891
+0.00(+0.03%)
Dec 26, 2003
8.097
8.170
8.097
8.157
47,896
+0.08(+1.01%)
Dec 24, 2003
8.180
8.180
8.076
8.076
149,436
-0.13(-1.53%)
Dec 23, 2003
8.067
8.201
8.067
8.201
252,891
+0.08(+1.03%)
Dec 22, 2003
7.961
8.118
7.961
8.118
149,914
+0.15(+1.83%)
Dec 19, 2003
8.078
8.078
7.957
7.971
366,405
-0.11(-1.32%)
Dec 18, 2003
7.923
8.078
7.923
8.078
217,927
+0.15(+1.87%)
Dec 17, 2003
7.944
7.948
7.882
7.930
201,642
+0.03(+0.32%)
Dec 16, 2003
7.961
7.973
7.865
7.905
273,008
-0.03(-0.42%)
Dec 15, 2003
8.061
8.088
7.938
7.938
364,968
-0.12(-1.50%)
Dec 12, 2003
7.923
8.059
7.913
8.059
292,645
+0.15(+1.87%)
Dec 11, 2003
7.850
7.957
7.840
7.911
555,116
+0.04(+0.56%)
Dec 10, 2003
7.944
7.944
7.867
7.867
269,176
-0.07(-0.84%)
Dec 09, 2003
8.028
8.038
7.913
7.934
208,827
-0.10(-1.30%)
Dec 08, 2003
7.938
8.038
7.911
8.038
340,541
+0.10(+1.26%)
Dec 05, 2003
7.986
8.007
7.913
7.938
276,839
-0.05(-0.60%)
Dec 04, 2003
7.911
7.986
7.892
7.986
278,755
+0.10(+1.22%)
Dec 03, 2003
8.132
8.153
7.890
7.890
598,223
-0.20(-2.48%)
Dec 02, 2003
8.132
8.163
8.047
8.090
271,092
-0.01(-0.13%)
Dec 01, 2003
8.038
8.113
8.038
8.101
192,542
+0.08(+1.04%)
Nov 28, 2003
8.080
8.101
8.017
8.017
112,555
-0.06(-0.78%)
Nov 26, 2003
8.147
8.184
8.019
8.080
245,707
-0.03(-0.31%)
Nov 25, 2003
8.078
8.191
8.061
8.105
302,224
+0.06(+0.70%)
Nov 24, 2003
7.838
8.070
7.838
8.049
521,110
+0.25(+3.24%)
Nov 21, 2003
7.683
7.819
7.683
7.796
413,343
+0.16(+2.16%)
Nov 20, 2003
7.767
7.823
7.623
7.631
500,514
-0.14(-1.75%)
Nov 19, 2003
7.767
7.840
7.746
7.767
224,154
+0.02(+0.27%)
Nov 18, 2003
7.913
7.963
7.746
7.746
189,189
-0.15(-1.90%)
Nov 17, 2003
7.903
7.892
7.683
7.896
256,244
-0.01(-0.08%)
Nov 14, 2003
7.961
7.971
7.913
7.903
303,182
-0.06(-0.73%)
Nov 13, 2003
7.934
7.986
7.919
7.961
162,846
+0.01(+0.10%)
Nov 12, 2003
7.944
7.971
7.932
7.953
432,023
+0.03(+0.37%)
Nov 11, 2003
7.986
7.986
7.888
7.923
134,109
-0.05(-0.58%)
Nov 10, 2003
8.011
8.015
7.944
7.969
188,710
-0.04(-0.44%)
Nov 07, 2003
8.070
8.070
7.994
8.005
293,603
-0.03(-0.42%)
Nov 06, 2003
8.059
8.059
8.009
8.038
122,135
-0.04(-0.52%)
Nov 05, 2003
8.038
8.061
7.973
8.080
216,969
+0.06(+0.78%)
Nov 04, 2003
8.038
8.038
7.973
8.017
238,522
-0.02(-0.23%)
Nov 03, 2003
7.940
8.038
7.940
8.036
400,411
+0.13(+1.69%)
Oct 31, 2003
7.756
7.850
7.756
7.903
624,565
+0.09(+1.15%)
Oct 30, 2003
7.777
7.777
7.750
7.813
234,691
+0.06(+0.73%)
Oct 29, 2003
7.690
7.790
7.690
7.756
320,904
+0.03(+0.41%)
Oct 28, 2003
7.671
7.725
7.583
7.725
351,078
+0.08(+0.98%)
Oct 27, 2003
7.558
7.673
7.539
7.650
284,503
+0.09(+1.22%)
Oct 24, 2003
7.558
7.600
7.548
7.558
216,490
+0.00(+0.00%)
Oct 23, 2003
7.560
7.621
7.466
7.558
260,555
-0.02(-0.30%)
Oct 22, 2003
7.658
7.673
7.579
7.581
215,053
-0.10(-1.28%)
Oct 21, 2003
7.694
7.710
7.642
7.679
148,478
-0.02(-0.22%)
Oct 20, 2003
7.671
7.715
7.625
7.696
176,257
+0.03(+0.44%)
Oct 17, 2003
7.735
7.735
7.589
7.662
210,264
-0.04(-0.52%)
Oct 16, 2003
7.746
7.773
7.662
7.702
238,043
-0.04(-0.57%)
Oct 15, 2003
7.794
7.794
7.671
7.746
349,641
-0.06(-0.80%)
Oct 14, 2003
7.819
7.861
7.819
7.809
360,179
-0.04(-0.53%)
Oct 13, 2003
7.823
7.894
7.809
7.850
142,730
+0.03(+0.35%)
Oct 10, 2003
7.852
7.865
7.748
7.823
159,494
-0.02(-0.24%)
Oct 09, 2003
7.882
7.934
7.794
7.842
249,060
-0.01(-0.13%)
Oct 08, 2003
7.923
7.923
7.886
7.852
443,039
-0.08(-1.03%)
Oct 07, 2003
7.923
7.934
7.823
7.934
247,623
+0.01(+0.13%)
Oct 06, 2003
7.811
7.923
7.811
7.923
219,843
+0.11(+1.39%)
Oct 03, 2003
7.725
7.815
7.725
7.815
402,806
+0.10(+1.24%)
Oct 02, 2003
7.673
7.765
7.660
7.719
217,448
+0.03(+0.35%)
Oct 01, 2003
7.539
7.700
7.533
7.692
278,755
+0.17(+2.22%)
Sep 30, 2003
7.673
7.673
7.512
7.525
366,405
-0.12(-1.53%)
Sep 29, 2003
7.537
7.644
7.477
7.642
389,395
+0.11(+1.53%)
Sep 26, 2003
7.581
7.610
7.527
7.527
296,477
-0.05(-0.72%)
Sep 25, 2003
7.616
7.621
7.579
7.581
339,104
-0.01(-0.11%)
Sep 24, 2003
7.781
7.781
7.579
7.589
250,017
-0.16(-2.02%)
Sep 23, 2003
7.679
7.767
7.702
7.746
187,752
+0.07(+0.87%)
Sep 22, 2003
7.746
7.746
7.675
7.679
244,270
-0.10(-1.26%)
Sep 19, 2003
7.740
7.788
7.746
7.777
301,266
+0.04(+0.49%)
Sep 18, 2003
7.665
7.740
7.665
7.740
251,454
+0.07(+0.87%)
Sep 17, 2003
7.623
7.673
7.616
7.673
181,526
-0.00(-0.05%)
Sep 16, 2003
7.596
7.677
7.596
7.677
197,332
+0.10(+1.38%)
Sep 15, 2003
7.577
7.602
7.558
7.573
380,295
-0.00(-0.06%)
Sep 12, 2003
7.579
7.604
7.537
7.577
217,448
-0.02(-0.30%)
Sep 11, 2003
7.525
7.600
7.525
7.600
256,244
+0.03(+0.39%)
Sep 10, 2003
7.558
7.606
7.520
7.571
220,322
+0.00(+0.03%)
Sep 09, 2003
7.665
7.665
7.558
7.568
324,257
-0.11(-1.41%)
Sep 08, 2003
7.662
7.746
7.646
7.677
329,525
+0.03(+0.33%)
Sep 05, 2003
7.735
7.735
7.600
7.652
281,629
-0.06(-0.81%)
Sep 04, 2003
7.662
7.715
7.637
7.715
169,552
+0.04(+0.54%)
Sep 03, 2003
7.704
7.725
7.673
7.673
239,480
-0.01(-0.16%)
Sep 02, 2003
7.520
7.702
7.520
7.685
273,487
+0.15(+1.97%)
Aug 29, 2003
7.535
7.598
7.497
7.537
157,099
-0.02(-0.25%)
Aug 28, 2003
7.506
7.566
7.506
7.556
309,409
+0.05(+0.67%)
Aug 27, 2003
7.537
7.575
7.489
7.506
236,128
-0.02(-0.25%)
Aug 26, 2003
7.512
7.548
7.439
7.525
319,467
+0.05(+0.67%)
Aug 25, 2003
7.485
7.516
7.464
7.474
272,050
+0.00(+0.06%)
Aug 22, 2003
7.495
7.520
7.456
7.470
510,573
-0.05(-0.61%)
Aug 21, 2003
7.537
7.541
7.483
7.516
457,408
-0.00(-0.03%)
Aug 20, 2003
7.516
7.541
7.485
7.518
390,353
-0.02(-0.25%)
Aug 19, 2003
7.445
7.537
7.393
7.537
426,275
+0.13(+1.80%)
Aug 18, 2003
7.287
7.412
7.287
7.404
244,270
+0.12(+1.60%)
Aug 15, 2003
7.341
7.454
7.287
7.287
150,393
-0.03(-0.46%)
Aug 14, 2003
7.245
7.320
7.228
7.320
298,393
+0.06(+0.89%)
Aug 13, 2003
7.280
7.280
7.226
7.255
393,706
-0.03(-0.34%)
Aug 12, 2003
7.245
7.289
7.214
7.280
302,224
+0.04(+0.49%)
Aug 11, 2003
7.222
7.272
7.203
7.245
354,910
+0.02(+0.32%)
Aug 08, 2003
7.182
7.339
7.161
7.222
276,839
+0.07(+0.93%)
Aug 07, 2003
7.088
7.245
7.088
7.155
599,659
+0.07(+0.94%)
Aug 06, 2003
7.109
7.153
7.078
7.088
468,903
-0.02(-0.29%)
Aug 05, 2003
7.109
7.176
7.036
7.109
513,925
+0.01(+0.18%)
Aug 04, 2003
7.161
7.193
7.076
7.097
432,981
-0.10(-1.42%)
Aug 01, 2003
7.295
7.295
7.197
7.199
389,874
-0.08(-1.15%)
Jul 31, 2003
7.287
7.318
7.228
7.282
489,977
+0.02(+0.23%)
Jul 30, 2003
7.328
7.358
7.245
7.266
357,305
-0.04(-0.57%)
Jul 29, 2003
7.381
7.381
7.259
7.307
290,250
-0.05(-0.71%)
Jul 28, 2003
7.295
7.393
7.241
7.360
537,394
+0.08(+1.15%)
Jul 25, 2003
7.224
7.293
7.203
7.276
380,295
+0.02(+0.29%)
Jul 24, 2003
7.381
7.381
7.234
7.255
504,825
-0.10(-1.39%)
Jul 23, 2003
7.397
7.397
7.333
7.358
224,154
-0.02(-0.25%)
Jul 22, 2003
7.422
7.460
7.368
7.376
421,007
-0.04(-0.53%)
Jul 21, 2003
7.497
7.520
7.414
7.416
236,128
-0.10(-1.36%)
Jul 18, 2003
7.412
7.527
7.401
7.518
271,092
+0.09(+1.21%)
Jul 17, 2003
7.464
7.495
7.393
7.429
749,095
-0.04(-0.59%)
Jul 16, 2003
7.533
7.535
7.445
7.472
284,982
-0.04(-0.53%)
Jul 15, 2003
7.558
7.558
7.495
7.512
335,273
-0.02(-0.22%)
Jul 14, 2003
7.558
7.589
7.516
7.529
252,412
-0.01(-0.11%)
Jul 11, 2003
7.537
7.598
7.527
7.537
425,796
-0.01(-0.14%)
Jul 10, 2003
7.600
7.602
7.525
7.548
401,369
-0.07(-0.96%)
Jul 09, 2003
7.642
7.656
7.568
7.621
382,211
-0.03(-0.38%)
Jul 08, 2003
7.683
7.698
7.604
7.650
368,800
-0.01(-0.11%)
Jul 07, 2003
7.610
7.683
7.610
7.658
316,114
+0.06(+0.82%)
Jul 03, 2003
7.614
7.644
7.579
7.596
166,678
-0.02(-0.25%)
Jul 02, 2003
7.445
7.650
7.412
7.614
536,437
+0.17(+2.30%)
Jul 01, 2003
7.408
7.491
7.360
7.443
488,540
+0.03(+0.42%)
Jun 30, 2003
7.370
7.454
7.370
7.412
361,137
+0.03(+0.42%)
Jun 27, 2003
7.443
7.487
7.381
7.381
436,334
-0.03(-0.37%)
Jun 26, 2003
7.391
7.426
7.360
7.408
189,189
+0.04(+0.54%)
Jun 25, 2003
7.370
7.429
7.333
7.368
279,713
-0.01(-0.11%)
Jun 24, 2003
7.443
7.470
7.358
7.376
139,377
-0.03(-0.37%)
Jun 23, 2003
7.548
7.548
7.393
7.404
250,017
-0.13(-1.77%)
Jun 20, 2003
7.579
7.642
7.531
7.537
186,316
-0.02(-0.28%)
Jun 19, 2003
7.568
7.587
7.516
7.558
375,505
+0.01(+0.14%)
Jun 18, 2003
7.548
7.566
7.485
7.548
270,613
-0.02(-0.28%)
Jun 17, 2003
7.541
7.600
7.464
7.568
377,421
+0.02(+0.30%)
Jun 16, 2003
7.422
7.545
7.412
7.545
478,482
+0.16(+2.21%)
Jun 13, 2003
7.568
7.568
7.383
7.383
261,513
-0.13(-1.78%)
Jun 12, 2003
7.485
7.527
7.464
7.516
163,325
-0.02(-0.25%)
Jun 11, 2003
7.543
7.566
7.508
7.535
241,396
+0.01(+0.17%)
Jun 10, 2003
7.495
7.543
7.495
7.523
193,979
+0.04(+0.53%)
Jun 09, 2003
7.495
7.541
7.481
7.483
131,235
-0.01(-0.19%)
Jun 06, 2003
7.537
7.621
7.495
7.497
277,797
-0.01(-0.11%)
Jun 05, 2003
7.568
7.600
7.474
7.506
231,817
-0.06(-0.80%)
Jun 04, 2003
7.512
7.621
7.495
7.566
298,393
+0.11(+1.43%)
Jun 03, 2003
7.422
7.489
7.381
7.460
129,319
+0.06(+0.79%)
Jun 02, 2003
7.385
7.464
7.358
7.401
250,017
+0.02(+0.23%)
May 30, 2003
7.391
7.410
7.333
7.385
296,956
+0.04(+0.54%)
May 29, 2003
7.356
7.378
7.274
7.345
427,712
-0.01(-0.09%)
May 28, 2003
7.370
7.374
7.291
7.351
311,804
+0.01(+0.09%)
May 27, 2003
7.255
7.349
7.245
7.345
529,731
+0.10(+1.35%)
May 23, 2003
7.109
7.287
7.099
7.247
576,190
+0.16(+2.27%)
May 22, 2003
6.959
7.140
6.890
7.086
703,594
+0.13(+1.83%)
May 21, 2003
6.953
6.961
6.902
6.959
252,891
+0.03(+0.39%)
May 20, 2003
6.911
6.955
6.890
6.932
311,325
+0.04(+0.61%)
May 19, 2003
6.859
6.942
6.827
6.890
455,013
+0.08(+1.23%)
May 16, 2003
6.890
6.969
6.806
6.806
694,973
-0.09(-1.36%)
May 15, 2003
6.911
6.932
6.869
6.900
981,392
-0.03(-0.45%)
May 14, 2003
7.057
7.057
6.890
6.932
455,013
-0.02(-0.27%)
May 13, 2003
6.953
6.973
6.934
6.950
360,658
-0.01(-0.12%)
May 12, 2003
6.955
6.984
6.946
6.959
268,218
-0.02(-0.24%)
May 09, 2003
6.973
7.001
6.932
6.976
465,550
+0.00(+0.03%)
May 08, 2003
6.973
7.024
6.953
6.973
294,082
-0.02(-0.30%)
May 07, 2003
7.078
7.082
6.994
6.994
483,751
-0.10(-1.44%)
May 06, 2003
7.090
7.120
7.061
7.097
322,820
-0.00(-0.03%)
May 05, 2003
7.130
7.130
7.078
7.099
244,270
-0.01(-0.15%)
May 02, 2003
7.065
7.174
7.065
7.109
256,723
+0.05(+0.65%)
May 01, 2003
7.151
7.151
7.051
7.063
338,625
-0.09(-1.23%)
Apr 30, 2003
7.115
7.209
7.088
7.151
446,871
+0.04(+0.50%)
Apr 29, 2003
7.193
7.264
7.113
7.115
445,434
-0.10(-1.36%)
Apr 28, 2003
6.953
7.262
6.869
7.214
735,685
+0.09(+1.29%)
Apr 25, 2003
7.151
7.193
7.120
7.122
127,403
-0.05(-0.67%)
Apr 24, 2003
7.182
7.251
7.113
7.170
217,448
-0.01(-0.17%)
Apr 23, 2003
7.180
7.193
7.103
7.182
215,532
+0.02(+0.29%)
Apr 22, 2003
7.099
7.170
7.057
7.161
199,248
+0.08(+1.18%)
Apr 21, 2003
7.046
7.078
7.005
7.078
134,588
+0.01(+0.15%)
Apr 17, 2003
7.057
7.088
7.019
7.067
129,798
+0.06(+0.89%)
Apr 16, 2003
7.053
7.059
6.961
7.005
182,484
-0.02(-0.24%)
Apr 15, 2003
6.971
7.036
6.955
7.021
227,027
+0.05(+0.69%)
Apr 14, 2003
6.963
7.026
6.733
6.973
253,849
+0.04(+0.63%)
Apr 11, 2003
7.046
7.088
6.919
6.930
192,063
-0.09(-1.22%)
Apr 10, 2003
6.948
7.028
6.932
7.015
234,691
+0.07(+0.99%)
Apr 09, 2003
7.067
7.092
6.927
6.946
299,351
-0.07(-0.98%)
Apr 08, 2003
6.963
7.046
6.953
7.015
221,759
+0.02(+0.30%)
Apr 07, 2003
7.036
7.264
6.942
6.994
226,069
-0.02(-0.30%)
Apr 04, 2003
6.936
7.040
6.913
7.015
165,241
+0.06(+0.84%)
Apr 03, 2003
6.946
6.996
6.911
6.957
127,403
+0.03(+0.39%)
Apr 02, 2003
6.942
6.965
6.838
6.930
207,869
-0.01(-0.12%)
Apr 01, 2003
6.859
6.938
6.744
6.938
250,017
+0.12(+1.78%)
Mar 31, 2003
6.827
6.932
6.750
6.817
156,141
-0.06(-0.91%)
Mar 28, 2003
6.831
6.892
6.746
6.879
226,069
-0.00(-0.06%)
Mar 27, 2003
6.744
6.884
6.717
6.884
219,843
+0.11(+1.63%)
Mar 26, 2003
6.879
6.879
6.744
6.773
299,829
-0.06(-0.92%)
Mar 25, 2003
6.859
6.950
6.786
6.836
255,765
-0.02(-0.33%)
Mar 24, 2003
6.932
6.953
6.817
6.859
325,214
-0.18(-2.52%)
Mar 21, 2003
6.794
7.036
6.786
7.036
440,644
+0.24(+3.56%)
Mar 20, 2003
6.746
6.819
6.712
6.794
121,177
+0.02(+0.34%)
Mar 19, 2003
6.723
6.783
6.715
6.771
174,342
+0.01(+0.12%)
Mar 18, 2003
6.794
6.811
6.681
6.763
324,257
-0.03(-0.46%)
Mar 17, 2003
6.692
6.806
6.692
6.794
291,687
+0.06(+0.93%)
Mar 14, 2003
6.731
6.765
6.656
6.731
235,649
+0.00(+0.00%)
Mar 13, 2003
6.702
6.731
6.629
6.731
176,736
+0.07(+1.07%)
Mar 12, 2003
6.754
6.754
6.618
6.660
335,273
-0.20(-2.92%)
Mar 11, 2003
6.838
6.917
6.788
6.861
237,085
-0.00(-0.03%)
Mar 10, 2003
6.859
6.942
6.792
6.863
432,981
+0.00(+0.00%)
Mar 07, 2003
6.702
6.863
6.681
6.863
270,134
+0.11(+1.61%)
Mar 06, 2003
6.838
6.848
6.723
6.754
322,820
-0.13(-1.82%)
Mar 05, 2003
6.689
6.884
6.689
6.879
514,883
+0.22(+3.36%)
Mar 04, 2003
6.765
6.806
6.639
6.656
803,218
-0.08(-1.18%)
Mar 03, 2003
6.696
6.750
6.696
6.735
648,514
+0.04(+0.59%)
Feb 28, 2003
6.675
6.821
6.637
6.696
1,390,904
+0.02(+0.31%)
Feb 27, 2003
6.650
6.692
6.587
6.675
485,667
+0.08(+1.17%)
Feb 26, 2003
6.742
6.754
6.587
6.598
497,162
-0.14(-2.11%)
Feb 25, 2003
6.721
6.806
6.706
6.740
730,416
+0.01(+0.09%)
Feb 24, 2003
6.729
6.750
6.660
6.733
528,294
+0.03(+0.44%)
Feb 21, 2003
6.681
6.796
6.681
6.704
637,497
+0.06(+0.94%)
Feb 20, 2003
6.660
6.675
6.587
6.641
283,545
+0.03(+0.51%)
Feb 19, 2003
6.560
6.687
6.537
6.608
384,127
+0.03(+0.41%)
Feb 18, 2003
6.660
6.660
6.508
6.581
358,742
-0.06(-0.97%)
Feb 14, 2003
6.462
6.646
6.462
6.646
511,530
+0.13(+2.02%)
Feb 13, 2003
6.378
6.593
6.351
6.514
474,650
+0.11(+1.79%)
Feb 12, 2003
6.483
6.577
6.399
6.399
254,328
-0.10(-1.61%)
Feb 11, 2003
6.514
6.525
6.474
6.504
444,955
-0.07(-1.11%)
Feb 10, 2003
6.554
6.618
6.516
6.577
337,188
+0.01(+0.16%)
Feb 07, 2003
6.608
6.608
6.558
6.566
545,058
-0.06(-0.98%)
Feb 06, 2003
6.560
6.662
6.560
6.631
473,214
+0.04(+0.57%)
Feb 05, 2003
6.702
6.702
6.562
6.593
223,196
-0.07(-1.00%)
Feb 04, 2003
6.608
6.729
6.598
6.660
545,537
+0.06(+0.98%)
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.