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
Ugi Corp
(NY:
UGI
)
23.91
-0.25 (-1.03%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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
8.678
8.804
8.678
8.693
1,578,032
+0.06(+0.65%)
Jan 28, 2005
8.593
8.668
8.543
8.637
855,166
+0.03(+0.39%)
Jan 27, 2005
8.626
8.678
8.568
8.603
920,838
-0.04(-0.48%)
Jan 26, 2005
8.470
8.697
8.459
8.645
1,592,412
+0.29(+3.44%)
Jan 25, 2005
8.324
8.397
8.322
8.357
921,797
+0.05(+0.55%)
Jan 24, 2005
8.278
8.334
8.272
8.311
600,630
+0.03(+0.40%)
Jan 21, 2005
8.309
8.345
8.247
8.278
766,007
-0.03(-0.33%)
Jan 20, 2005
8.251
8.353
8.178
8.305
765,048
+0.03(+0.40%)
Jan 19, 2005
8.303
8.338
8.242
8.272
1,009,518
-0.03(-0.38%)
Jan 18, 2005
8.326
8.368
8.228
8.303
1,249,675
-0.02(-0.25%)
Jan 14, 2005
8.109
8.332
8.084
8.324
856,605
+0.22(+2.70%)
Jan 13, 2005
8.082
8.157
8.042
8.105
906,457
+0.02(+0.28%)
Jan 12, 2005
8.138
8.146
8.013
8.082
651,441
-0.07(-0.84%)
Jan 11, 2005
8.094
8.188
8.032
8.151
867,630
+0.05(+0.57%)
Jan 10, 2005
8.105
8.163
8.094
8.105
841,265
+0.00(+0.00%)
Jan 07, 2005
8.184
8.209
8.088
8.105
819,694
-0.08(-0.97%)
Jan 06, 2005
8.157
8.226
8.157
8.184
461,617
+0.01(+0.18%)
Jan 05, 2005
8.199
8.219
8.105
8.169
1,020,064
-0.04(-0.48%)
Jan 04, 2005
8.340
8.340
8.167
8.209
1,282,271
-0.13(-1.58%)
Jan 03, 2005
8.534
8.553
8.288
8.340
865,233
-0.19(-2.27%)
Dec 31, 2004
8.582
8.587
8.493
8.534
306,786
-0.01(-0.07%)
Dec 30, 2004
8.511
8.597
8.511
8.541
340,341
+0.03(+0.34%)
Dec 29, 2004
8.545
8.557
8.482
8.511
377,730
+0.02(+0.22%)
Dec 28, 2004
8.386
8.543
8.374
8.493
517,222
+0.05(+0.57%)
Dec 27, 2004
8.480
8.511
8.443
8.445
371,978
-0.06(-0.66%)
Dec 23, 2004
8.578
8.578
8.470
8.501
388,276
-0.08(-0.90%)
Dec 22, 2004
8.549
8.637
8.541
8.578
546,942
+0.01(+0.07%)
Dec 21, 2004
8.499
8.572
8.447
8.572
438,129
+0.07(+0.86%)
Dec 20, 2004
8.449
8.532
8.407
8.499
766,007
+0.00(+0.02%)
Dec 17, 2004
8.413
8.499
8.413
8.497
696,500
+0.09(+1.02%)
Dec 16, 2004
8.516
8.584
8.411
8.411
1,160,035
-0.11(-1.32%)
Dec 15, 2004
8.432
8.526
8.411
8.524
286,174
+0.09(+1.09%)
Dec 14, 2004
8.420
8.447
8.355
8.432
674,450
-0.02(-0.22%)
Dec 13, 2004
8.397
8.453
8.324
8.451
465,452
+0.09(+1.12%)
Dec 10, 2004
8.365
8.382
8.261
8.357
636,581
-0.01(-0.10%)
Dec 09, 2004
8.292
8.424
8.288
8.365
669,177
+0.04(+0.50%)
Dec 08, 2004
8.376
8.376
8.211
8.324
853,249
-0.07(-0.87%)
Dec 07, 2004
8.449
8.459
8.397
8.397
984,592
-0.07(-0.84%)
Dec 06, 2004
8.336
8.497
8.297
8.468
820,653
+0.13(+1.55%)
Dec 03, 2004
8.313
8.384
8.284
8.338
1,183,044
+0.00(+0.05%)
Dec 02, 2004
8.397
8.436
8.286
8.334
1,068,479
-0.04(-0.50%)
Dec 01, 2004
8.466
8.551
8.338
8.376
1,869,958
-0.09(-1.06%)
Nov 30, 2004
8.415
8.553
8.386
8.466
1,342,190
+0.05(+0.59%)
Nov 29, 2004
8.386
8.499
8.361
8.415
1,592,892
+0.08(+0.93%)
Nov 26, 2004
8.186
8.353
8.174
8.338
888,242
+0.10(+1.16%)
Nov 24, 2004
8.209
8.334
8.188
8.242
2,901,527
+0.01(+0.08%)
Nov 23, 2004
8.240
8.272
8.194
8.236
1,823,940
+0.01(+0.18%)
Nov 22, 2004
8.153
8.261
8.153
8.221
1,238,649
+0.07(+0.87%)
Nov 19, 2004
8.167
8.188
8.138
8.151
784,222
-0.01(-0.18%)
Nov 18, 2004
8.184
8.232
8.136
8.165
979,798
+0.03(+0.31%)
Nov 17, 2004
8.157
8.313
8.005
8.140
1,100,116
+0.01(+0.18%)
Nov 16, 2004
8.126
8.261
8.100
8.126
862,357
-0.01(-0.13%)
Nov 15, 2004
8.155
8.169
8.071
8.136
2,029,583
-0.01(-0.18%)
Nov 12, 2004
8.115
8.184
8.111
8.151
1,324,454
+0.04(+0.44%)
Nov 11, 2004
8.128
8.155
8.109
8.115
945,764
-0.01(-0.18%)
Nov 10, 2004
8.098
8.167
8.096
8.130
546,942
+0.01(+0.13%)
Nov 09, 2004
8.240
8.253
8.034
8.119
1,422,242
-0.16(-1.94%)
Nov 08, 2004
8.415
8.415
8.280
8.280
519,619
-0.14(-1.61%)
Nov 05, 2004
8.522
8.522
8.388
8.415
736,766
-0.08(-0.91%)
Nov 04, 2004
8.345
8.493
8.261
8.493
806,752
+0.15(+1.80%)
Nov 03, 2004
8.105
8.342
8.105
8.342
631,308
+0.25(+3.15%)
Nov 02, 2004
8.098
8.207
8.086
8.088
780,387
-0.01(-0.13%)
Nov 01, 2004
8.059
8.159
8.011
8.098
648,565
+0.04(+0.49%)
Oct 29, 2004
8.009
8.092
7.927
8.059
383,962
+0.05(+0.63%)
Oct 28, 2004
8.015
8.015
7.898
8.009
421,831
-0.00(-0.05%)
Oct 27, 2004
7.979
8.034
7.927
8.013
654,317
+0.04(+0.47%)
Oct 26, 2004
7.813
7.977
7.802
7.975
465,931
+0.15(+1.95%)
Oct 25, 2004
7.775
7.948
7.775
7.823
816,818
+0.07(+0.89%)
Oct 22, 2004
7.865
7.873
7.752
7.754
433,335
-0.14(-1.80%)
Oct 21, 2004
7.927
7.992
7.894
7.896
673,012
-0.04(-0.45%)
Oct 20, 2004
7.934
8.000
7.902
7.932
1,029,172
-0.00(-0.03%)
Oct 19, 2004
7.792
7.957
7.771
7.934
1,109,703
+0.19(+2.51%)
Oct 18, 2004
7.750
7.867
7.698
7.740
779,429
-0.01(-0.13%)
Oct 15, 2004
7.771
7.823
7.723
7.750
725,741
-0.01(-0.08%)
Oct 14, 2004
7.781
7.838
7.756
7.756
615,490
-0.04(-0.56%)
Oct 13, 2004
8.032
8.053
7.740
7.800
1,252,071
-0.19(-2.32%)
Oct 12, 2004
7.854
8.025
7.852
7.986
703,691
+0.11(+1.35%)
Oct 11, 2004
7.923
7.940
7.871
7.879
420,393
-0.04(-0.45%)
Oct 08, 2004
7.875
7.942
7.854
7.915
597,274
+0.04(+0.56%)
Oct 07, 2004
8.000
8.000
7.867
7.871
1,209,409
-0.10(-1.23%)
Oct 06, 2004
8.199
8.199
7.940
7.969
1,461,069
-0.27(-3.29%)
Oct 05, 2004
7.986
8.286
7.948
8.240
2,260,152
+0.32(+4.00%)
Oct 04, 2004
7.886
7.961
7.879
7.923
1,132,233
+0.04(+0.48%)
Oct 01, 2004
7.794
7.927
7.781
7.886
980,757
+0.11(+1.45%)
Sep 30, 2004
7.708
7.792
7.706
7.773
1,047,387
+0.08(+1.09%)
Sep 29, 2004
7.614
7.715
7.614
7.690
641,375
+0.08(+1.07%)
Sep 28, 2004
7.585
7.635
7.571
7.608
807,710
+0.08(+1.00%)
Sep 27, 2004
7.481
7.575
7.462
7.533
906,457
+0.03(+0.42%)
Sep 24, 2004
7.343
7.523
7.343
7.502
1,238,649
+0.15(+2.04%)
Sep 23, 2004
7.416
7.437
7.339
7.352
1,133,671
-0.07(-0.96%)
Sep 22, 2004
7.479
7.479
7.423
7.423
928,508
-0.05(-0.64%)
Sep 21, 2004
7.487
7.487
7.437
7.470
944,326
-0.01(-0.20%)
Sep 20, 2004
7.502
7.510
7.443
7.485
804,355
-0.05(-0.64%)
Sep 17, 2004
7.535
7.552
7.498
7.533
758,816
-0.00(-0.03%)
Sep 16, 2004
7.477
7.543
7.468
7.535
609,737
+0.05(+0.64%)
Sep 15, 2004
7.437
7.500
7.437
7.487
480,791
+0.05(+0.67%)
Sep 14, 2004
7.477
7.656
7.437
7.437
773,676
-0.03(-0.39%)
Sep 13, 2004
7.487
7.487
7.458
7.466
539,752
-0.02(-0.28%)
Sep 10, 2004
7.433
7.491
7.427
7.487
481,271
+0.05(+0.73%)
Sep 09, 2004
7.414
7.458
7.406
7.433
1,230,500
+0.02(+0.25%)
Sep 08, 2004
7.456
7.456
7.404
7.414
814,421
-0.04(-0.56%)
Sep 07, 2004
7.370
7.456
7.366
7.456
854,208
+0.09(+1.19%)
Sep 03, 2004
7.316
7.393
7.291
7.368
679,244
+0.05(+0.71%)
Sep 02, 2004
7.301
7.316
7.228
7.316
455,385
+0.03(+0.37%)
Sep 01, 2004
7.249
7.352
7.222
7.289
1,288,982
+0.16(+2.28%)
Aug 31, 2004
7.060
7.126
7.060
7.126
600,630
+0.04(+0.62%)
Aug 30, 2004
7.116
7.166
7.041
7.082
766,007
-0.05(-0.70%)
Aug 27, 2004
7.093
7.151
7.078
7.133
598,712
-0.05(-0.67%)
Aug 26, 2004
7.128
7.181
7.112
7.181
562,281
+0.05(+0.73%)
Aug 25, 2004
7.089
7.153
7.068
7.128
840,786
+0.04(+0.59%)
Aug 24, 2004
7.089
7.091
7.039
7.087
647,127
+0.02(+0.30%)
Aug 23, 2004
7.082
7.091
7.028
7.066
697,938
+0.00(+0.06%)
Aug 20, 2004
7.012
7.062
6.986
7.062
450,592
+0.05(+0.71%)
Aug 19, 2004
6.936
7.024
6.936
7.012
766,007
+0.05(+0.78%)
Aug 18, 2004
6.880
6.976
6.880
6.957
767,445
+0.07(+1.00%)
Aug 17, 2004
6.903
6.905
6.863
6.888
594,877
-0.02(-0.24%)
Aug 16, 2004
6.826
6.905
6.822
6.905
696,021
+0.07(+0.98%)
Aug 13, 2004
6.874
6.903
6.820
6.838
654,797
-0.05(-0.67%)
Aug 12, 2004
6.884
6.901
6.834
6.884
780,387
+0.02(+0.30%)
Aug 11, 2004
6.878
6.891
6.813
6.863
857,563
-0.04(-0.51%)
Aug 10, 2004
6.895
6.901
6.870
6.899
939,533
+0.01(+0.21%)
Aug 09, 2004
6.899
6.934
6.874
6.884
731,973
+0.04(+0.55%)
Aug 06, 2004
6.884
6.945
6.828
6.847
1,292,816
-0.09(-1.23%)
Aug 05, 2004
6.884
6.945
6.863
6.932
1,211,326
+0.06(+0.82%)
Aug 04, 2004
6.870
6.882
6.851
6.876
1,115,456
+0.01(+0.21%)
Aug 03, 2004
6.843
6.878
6.836
6.861
1,073,272
+0.03(+0.46%)
Aug 02, 2004
6.759
6.830
6.722
6.830
983,154
+0.07(+1.08%)
Jul 30, 2004
6.707
6.772
6.707
6.757
749,229
+0.06(+0.97%)
Jul 29, 2004
6.634
6.738
6.623
6.692
1,526,262
+0.11(+1.65%)
Jul 28, 2004
6.467
6.615
6.467
6.584
1,006,642
+0.16(+2.53%)
Jul 27, 2004
6.404
6.457
6.354
6.421
636,581
+0.04(+0.59%)
Jul 26, 2004
6.398
6.419
6.365
6.384
888,242
-0.02(-0.33%)
Jul 23, 2004
6.484
6.488
6.386
6.404
1,022,461
-0.08(-1.22%)
Jul 22, 2004
6.544
6.544
6.459
6.484
826,885
-0.06(-0.89%)
Jul 21, 2004
6.644
6.644
6.538
6.542
499,007
-0.09(-1.32%)
Jul 20, 2004
6.623
6.634
6.573
6.630
486,543
-0.00(-0.06%)
Jul 19, 2004
6.644
6.655
6.603
6.634
718,071
-0.02(-0.25%)
Jul 16, 2004
6.605
6.651
6.605
6.651
537,834
+0.05(+0.79%)
Jul 15, 2004
6.588
6.601
6.557
6.598
1,113,059
+0.03(+0.48%)
Jul 14, 2004
6.498
6.592
6.488
6.567
623,159
+0.05(+0.83%)
Jul 13, 2004
6.517
6.565
6.486
6.513
636,581
+0.00(+0.06%)
Jul 12, 2004
6.519
6.550
6.421
6.509
730,055
-0.01(-0.13%)
Jul 09, 2004
6.559
6.559
6.442
6.517
580,017
-0.04(-0.67%)
Jul 08, 2004
6.634
6.651
6.553
6.561
716,633
-0.09(-1.29%)
Jul 07, 2004
6.598
6.680
6.588
6.646
458,262
+0.06(+0.89%)
Jul 06, 2004
6.680
6.680
6.588
6.588
458,741
-0.08(-1.16%)
Jul 02, 2004
6.644
6.669
6.605
6.665
329,315
+0.06(+0.98%)
Jul 01, 2004
6.701
6.709
6.588
6.601
649,044
-0.10(-1.43%)
Jun 30, 2004
6.613
6.707
6.613
6.697
719,989
+0.07(+1.01%)
Jun 29, 2004
6.607
6.630
6.571
6.630
766,486
+0.02(+0.35%)
Jun 28, 2004
6.728
6.728
6.578
6.607
804,834
-0.12(-1.80%)
Jun 25, 2004
6.561
6.728
6.534
6.728
1,213,723
+0.17(+2.54%)
Jun 24, 2004
6.582
6.634
6.550
6.561
773,676
-0.04(-0.63%)
Jun 23, 2004
6.571
6.613
6.525
6.603
360,953
+0.03(+0.48%)
Jun 22, 2004
6.592
6.613
6.563
6.571
504,280
-0.06(-0.85%)
Jun 21, 2004
6.628
6.653
6.586
6.628
515,784
-0.02(-0.31%)
Jun 18, 2004
6.592
6.649
6.565
6.649
398,342
+0.06(+0.85%)
Jun 17, 2004
6.519
6.603
6.511
6.592
551,736
+0.02(+0.32%)
Jun 16, 2004
6.563
6.594
6.553
6.571
185,989
+0.01(+0.16%)
Jun 15, 2004
6.540
6.594
6.530
6.561
389,235
+0.02(+0.32%)
Jun 14, 2004
6.467
6.582
6.459
6.540
825,926
+0.06(+1.00%)
Jun 10, 2004
6.500
6.540
6.457
6.475
820,174
-0.02(-0.29%)
Jun 09, 2004
6.563
6.588
6.471
6.494
457,303
-0.02(-0.26%)
Jun 08, 2004
6.571
6.571
6.467
6.511
751,147
-0.06(-0.95%)
Jun 07, 2004
6.519
6.578
6.517
6.573
763,610
+0.05(+0.70%)
Jun 04, 2004
6.519
6.576
6.503
6.528
282,818
+0.03(+0.38%)
Jun 03, 2004
6.655
6.655
6.503
6.503
852,290
-0.15(-2.29%)
Jun 02, 2004
6.613
6.665
6.607
6.655
768,883
+0.04(+0.63%)
Jun 01, 2004
6.653
6.724
6.571
6.613
1,300,007
-0.08(-1.22%)
May 28, 2004
6.686
6.701
6.657
6.694
458,262
-0.01(-0.16%)
May 27, 2004
6.638
6.705
6.611
6.705
811,066
+0.05(+0.75%)
May 26, 2004
6.613
6.680
6.605
6.655
505,238
-0.04(-0.56%)
May 25, 2004
6.550
6.701
6.532
6.692
940,971
+0.16(+2.49%)
May 24, 2004
6.509
6.582
6.509
6.530
782,784
-0.02(-0.32%)
May 21, 2004
6.519
6.550
6.448
6.550
969,732
+0.06(+1.00%)
May 20, 2004
6.363
6.488
6.363
6.486
974,046
+0.13(+2.10%)
May 19, 2004
6.394
6.417
6.323
6.352
1,251,592
+0.01(+0.10%)
May 18, 2004
6.342
6.411
6.304
6.346
685,475
-0.01(-0.16%)
May 17, 2004
6.356
6.377
6.317
6.356
894,953
-0.05(-0.81%)
May 14, 2004
6.373
6.427
6.346
6.409
486,064
+0.06(+0.89%)
May 13, 2004
6.256
6.448
6.248
6.352
452,989
+0.10(+1.60%)
May 12, 2004
6.350
6.356
6.231
6.252
952,955
-0.09(-1.48%)
May 11, 2004
6.235
6.373
6.231
6.346
1,028,692
+0.11(+1.77%)
May 10, 2004
6.467
6.467
6.227
6.235
1,496,062
-0.25(-3.83%)
May 07, 2004
6.530
6.576
6.432
6.484
758,337
-0.07(-1.02%)
May 06, 2004
6.555
6.592
6.519
6.550
793,809
+0.00(+0.00%)
May 05, 2004
6.540
6.623
6.540
6.550
921,797
-0.02(-0.29%)
May 04, 2004
6.561
6.609
6.553
6.569
1,179,210
+0.02(+0.32%)
May 03, 2004
6.534
6.573
6.498
6.548
1,206,053
-0.02(-0.35%)
Apr 30, 2004
6.567
6.692
6.550
6.571
857,084
-0.02(-0.25%)
Apr 29, 2004
6.759
6.761
6.563
6.588
1,062,727
-0.19(-2.74%)
Apr 28, 2004
6.801
6.818
6.759
6.774
484,626
-0.01(-0.18%)
Apr 27, 2004
6.780
6.822
6.734
6.786
844,621
-0.01(-0.21%)
Apr 26, 2004
6.699
6.851
6.699
6.801
1,451,003
+0.09(+1.31%)
Apr 23, 2004
6.738
6.742
6.667
6.713
827,364
-0.03(-0.37%)
Apr 22, 2004
6.603
6.738
6.584
6.738
971,649
+0.12(+1.80%)
Apr 21, 2004
6.573
6.619
6.528
6.619
675,409
+0.05(+0.70%)
Apr 20, 2004
6.634
6.651
6.550
6.573
467,849
-0.04(-0.54%)
Apr 19, 2004
6.699
6.705
6.609
6.609
485,585
-0.09(-1.37%)
Apr 16, 2004
6.697
6.719
6.697
6.701
461,138
+0.01(+0.12%)
Apr 15, 2004
6.582
6.692
6.582
6.692
1,601,041
+0.08(+1.23%)
Apr 14, 2004
6.717
6.717
6.588
6.611
544,066
-0.09(-1.40%)
Apr 13, 2004
6.761
6.761
6.676
6.705
524,412
-0.07(-1.05%)
Apr 12, 2004
6.895
6.901
6.742
6.776
579,538
-0.09(-1.37%)
Apr 08, 2004
6.868
6.901
6.863
6.870
416,078
-0.00(-0.06%)
Apr 07, 2004
6.916
6.924
6.853
6.874
404,095
-0.05(-0.75%)
Apr 06, 2004
6.947
6.957
6.909
6.926
571,868
-0.03(-0.39%)
Apr 05, 2004
6.868
6.968
6.843
6.953
817,777
+0.08(+1.12%)
Apr 02, 2004
6.936
6.947
6.830
6.876
617,407
-0.06(-0.87%)
Apr 01, 2004
6.780
6.939
6.780
6.936
1,004,725
+0.07(+1.00%)
Mar 31, 2004
6.717
6.874
6.707
6.868
1,361,843
+0.16(+2.43%)
Mar 30, 2004
6.790
6.790
6.705
6.705
733,411
-0.09(-1.26%)
Mar 29, 2004
6.717
6.790
6.699
6.790
737,725
+0.08(+1.24%)
Mar 26, 2004
6.701
6.715
6.697
6.707
542,628
-0.00(-0.06%)
Mar 25, 2004
6.707
6.715
6.697
6.711
642,813
+0.01(+0.22%)
Mar 24, 2004
6.701
6.719
6.688
6.697
1,117,373
-0.01(-0.16%)
Mar 23, 2004
6.728
6.738
6.697
6.707
950,078
+0.00(+0.00%)
Mar 22, 2004
6.740
6.776
6.697
6.707
1,676,779
-0.07(-1.08%)
Mar 19, 2004
6.655
6.780
6.634
6.780
12,101,762
+0.08(+1.25%)
Mar 18, 2004
6.863
6.863
6.697
6.697
3,272,547
-0.17(-2.52%)
Mar 17, 2004
6.903
6.926
6.865
6.870
876,737
+0.00(+0.06%)
Mar 16, 2004
6.884
6.945
6.865
6.865
529,685
-0.02(-0.27%)
Mar 15, 2004
6.936
6.951
6.840
6.884
1,059,850
-0.08(-1.17%)
Mar 12, 2004
6.757
6.982
6.757
6.966
1,544,956
+0.21(+3.09%)
Mar 11, 2004
6.780
6.811
6.724
6.757
792,371
-0.02(-0.34%)
Mar 10, 2004
6.836
6.886
6.770
6.780
476,956
-0.10(-1.43%)
Mar 09, 2004
6.886
6.936
6.851
6.878
446,757
-0.01(-0.12%)
Mar 08, 2004
6.895
6.905
6.865
6.886
241,114
+0.03(+0.43%)
Mar 05, 2004
6.874
6.882
6.853
6.857
265,082
-0.01(-0.12%)
Mar 04, 2004
6.863
6.874
6.832
6.865
277,545
-0.01(-0.15%)
Mar 03, 2004
6.916
6.916
6.868
6.876
220,023
-0.02(-0.30%)
Mar 02, 2004
6.884
6.974
6.884
6.897
525,850
+0.00(+0.03%)
Mar 01, 2004
6.905
6.924
6.845
6.895
299,596
-0.01(-0.15%)
Feb 27, 2004
6.784
6.905
6.784
6.905
432,856
+0.11(+1.56%)
Feb 26, 2004
6.759
6.828
6.759
6.799
640,416
+0.02(+0.25%)
Feb 25, 2004
6.790
6.790
6.759
6.782
337,464
-0.02(-0.28%)
Feb 24, 2004
6.788
6.822
6.776
6.801
751,147
+0.01(+0.18%)
Feb 23, 2004
6.824
6.834
6.780
6.788
374,375
-0.04(-0.55%)
Feb 20, 2004
6.811
6.834
6.780
6.826
413,682
+0.04(+0.61%)
Feb 19, 2004
6.851
6.882
6.780
6.784
315,414
-0.05(-0.76%)
Feb 18, 2004
6.822
6.859
6.801
6.836
368,622
-0.01(-0.09%)
Feb 17, 2004
6.801
6.843
6.780
6.843
364,308
+0.06(+0.89%)
Feb 13, 2004
6.790
6.822
6.780
6.782
384,441
-0.03(-0.40%)
Feb 12, 2004
6.801
6.832
6.788
6.809
223,378
-0.03(-0.37%)
Feb 11, 2004
6.836
6.843
6.780
6.834
449,633
-0.00(-0.03%)
Feb 10, 2004
6.795
6.836
6.780
6.836
825,926
+0.04(+0.61%)
Feb 09, 2004
6.786
6.843
6.759
6.795
892,077
+0.01(+0.12%)
Feb 06, 2004
6.707
6.797
6.699
6.786
1,139,903
+0.06(+0.90%)
Feb 05, 2004
6.801
6.801
6.697
6.726
1,224,748
+0.07(+1.07%)
Feb 04, 2004
6.782
6.795
6.655
6.655
999,452
-0.14(-2.03%)
Feb 03, 2004
6.728
6.815
6.728
6.792
883,928
+0.05(+0.77%)
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.