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
Sangamo Therapeutics
(NQ:
SGMO
)
0.5952
-0.0227 (-3.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
6.230
6.430
6.140
6.280
21,000
-0.02(-0.32%)
Jan 29, 2004
6.290
6.570
6.240
6.300
33,500
-0.06(-0.94%)
Jan 28, 2004
7.030
7.030
6.310
6.360
41,600
-0.59(-8.49%)
Jan 27, 2004
7.050
7.130
6.820
6.950
61,500
-0.11(-1.56%)
Jan 26, 2004
6.980
7.100
6.850
7.060
37,100
+0.09(+1.29%)
Jan 23, 2004
6.940
6.970
6.800
6.970
19,800
+0.03(+0.43%)
Jan 22, 2004
7.050
7.050
6.900
6.940
34,600
-0.10(-1.42%)
Jan 21, 2004
6.950
7.120
6.600
7.040
88,000
+0.14(+2.03%)
Jan 20, 2004
7.370
7.400
6.670
6.900
132,600
-0.45(-6.12%)
Jan 16, 2004
7.560
7.680
7.210
7.350
178,300
-0.34(-4.42%)
Jan 15, 2004
8.100
8.100
7.500
7.690
319,479
-0.33(-4.11%)
Jan 14, 2004
6.750
8.370
6.650
8.020
222,808
+1.29(+19.17%)
Jan 13, 2004
6.330
6.860
6.200
6.730
147,022
+0.50(+8.03%)
Jan 12, 2004
6.390
6.400
6.150
6.230
129,830
+0.10(+1.61%)
Jan 09, 2004
5.610
6.380
5.600
6.131
167,188
+0.54(+9.68%)
Jan 08, 2004
5.590
5.700
5.270
5.590
99,360
+0.13(+2.38%)
Jan 07, 2004
5.310
5.540
5.310
5.460
87,350
+0.18(+3.41%)
Jan 06, 2004
5.120
5.750
5.120
5.280
89,900
-0.02(-0.38%)
Jan 05, 2004
5.340
5.590
4.950
5.300
70,100
-0.19(-3.46%)
Jan 02, 2004
5.500
5.500
5.160
5.490
41,200
+0.02(+0.37%)
Dec 31, 2003
5.300
5.600
5.220
5.470
55,000
+0.19(+3.60%)
Dec 30, 2003
5.100
5.350
4.840
5.280
43,998
-0.07(-1.31%)
Dec 29, 2003
5.100
5.390
4.710
5.350
48,900
+0.15(+2.88%)
Dec 26, 2003
5.180
5.200
5.140
5.200
4,100
+0.09(+1.76%)
Dec 24, 2003
5.460
5.460
5.000
5.110
28,000
-0.39(-7.09%)
Dec 23, 2003
5.260
5.500
5.140
5.500
63,950
+0.25(+4.76%)
Dec 22, 2003
4.980
5.250
4.520
5.250
59,275
+0.16(+3.14%)
Dec 19, 2003
4.920
5.090
4.920
5.090
6,165
+0.10(+2.00%)
Dec 18, 2003
4.900
5.100
4.900
4.990
9,400
+0.10(+2.04%)
Dec 17, 2003
5.100
5.100
4.840
4.890
9,290
-0.20(-3.93%)
Dec 16, 2003
4.840
5.100
4.750
5.090
29,500
+0.25(+5.17%)
Dec 15, 2003
4.760
5.100
4.640
4.840
92,683
+0.09(+1.89%)
Dec 12, 2003
4.940
4.940
4.660
4.750
6,300
-0.14(-2.86%)
Dec 11, 2003
4.610
4.940
4.610
4.890
16,800
+0.26(+5.62%)
Dec 10, 2003
4.850
4.940
4.520
4.630
15,400
-0.25(-5.12%)
Dec 09, 2003
4.850
5.000
4.740
4.880
10,700
+0.02(+0.41%)
Dec 08, 2003
4.950
5.000
4.850
4.860
8,935
-0.11(-2.31%)
Dec 05, 2003
4.810
4.950
4.760
4.975
10,640
+0.17(+3.43%)
Dec 04, 2003
4.800
4.840
4.700
4.810
14,124
+0.21(+4.54%)
Dec 03, 2003
4.450
5.000
4.450
4.601
13,582
-0.32(-6.48%)
Dec 02, 2003
4.170
4.930
4.050
4.920
35,097
+0.60(+13.89%)
Dec 01, 2003
4.570
4.610
4.280
4.320
15,223
-0.12(-2.70%)
Nov 28, 2003
4.770
4.940
4.420
4.440
4,400
-0.26(-5.53%)
Nov 26, 2003
4.510
4.760
4.400
4.700
16,330
+0.17(+3.75%)
Nov 25, 2003
4.690
4.770
4.530
4.530
12,525
-0.16(-3.41%)
Nov 24, 2003
4.440
4.740
4.220
4.690
42,683
+0.34(+7.82%)
Nov 21, 2003
4.850
4.690
4.220
4.350
34,305
-0.50(-10.31%)
Nov 20, 2003
4.690
4.850
4.690
4.850
9,000
+0.13(+2.75%)
Nov 19, 2003
4.680
4.830
4.680
4.720
4,470
+0.02(+0.43%)
Nov 18, 2003
4.701
4.880
4.700
4.700
10,822
-0.18(-3.69%)
Nov 17, 2003
4.890
4.940
4.510
4.880
30,290
-0.12(-2.40%)
Nov 14, 2003
5.050
5.110
4.800
5.000
31,500
-0.02(-0.40%)
Nov 13, 2003
5.090
5.240
4.890
5.020
60,700
-0.03(-0.59%)
Nov 12, 2003
4.900
5.050
4.800
5.050
36,300
+0.15(+3.06%)
Nov 11, 2003
4.900
4.990
4.850
4.900
78,113
-0.01(-0.20%)
Nov 10, 2003
5.060
5.190
4.910
4.910
31,452
-0.10(-2.00%)
Nov 07, 2003
5.150
5.240
4.830
5.010
29,602
-0.22(-4.21%)
Nov 06, 2003
5.210
5.380
5.000
5.230
22,873
-0.10(-1.88%)
Nov 05, 2003
5.230
5.500
5.230
5.330
14,810
-0.16(-2.91%)
Nov 04, 2003
5.110
5.490
4.910
5.490
28,400
+0.33(+6.40%)
Nov 03, 2003
5.000
5.200
4.830
5.160
47,565
+0.20(+4.03%)
Oct 31, 2003
5.300
5.690
4.960
4.960
62,540
-0.40(-7.46%)
Oct 30, 2003
4.830
5.500
4.830
5.360
63,739
+0.39(+7.85%)
Oct 29, 2003
4.790
4.980
4.790
4.970
23,651
+0.02(+0.40%)
Oct 28, 2003
5.100
5.100
4.841
4.950
29,800
-0.14(-2.75%)
Oct 27, 2003
4.834
5.100
4.800
5.090
10,000
+0.21(+4.28%)
Oct 24, 2003
5.070
5.070
4.800
4.881
25,800
-0.17(-3.35%)
Oct 23, 2003
4.780
5.050
4.780
5.050
11,400
+0.00(+0.00%)
Oct 22, 2003
4.931
5.050
4.911
5.050
186,500
+0.23(+4.75%)
Oct 21, 2003
5.190
5.190
4.790
4.821
55,500
-0.37(-7.11%)
Oct 20, 2003
5.350
5.350
5.060
5.190
23,300
+0.09(+1.76%)
Oct 17, 2003
5.000
5.390
4.990
5.100
58,330
+0.10(+2.00%)
Oct 16, 2003
4.800
5.140
4.530
5.000
69,705
+0.20(+4.17%)
Oct 15, 2003
4.690
4.900
4.490
4.800
18,900
+0.02(+0.42%)
Oct 14, 2003
4.450
4.990
4.350
4.780
48,350
+0.28(+6.22%)
Oct 13, 2003
4.690
4.700
4.410
4.500
27,624
-0.19(-4.05%)
Oct 10, 2003
4.650
4.700
4.500
4.690
21,500
+0.03(+0.64%)
Oct 09, 2003
4.790
4.900
4.540
4.660
35,100
-0.13(-2.71%)
Oct 08, 2003
4.680
4.850
4.450
4.790
39,754
+0.30(+6.66%)
Oct 07, 2003
4.630
4.700
4.470
4.491
43,019
-0.17(-3.63%)
Oct 06, 2003
4.500
4.800
4.461
4.660
79,200
+0.31(+7.10%)
Oct 03, 2003
4.240
4.540
4.150
4.351
143,299
+0.27(+6.62%)
Oct 02, 2003
3.960
4.250
3.850
4.081
99,180
+0.03(+0.74%)
Oct 01, 2003
4.110
4.150
3.670
4.051
128,330
+0.05(+1.28%)
Sep 30, 2003
3.870
4.120
3.620
4.000
60,300
+0.23(+6.10%)
Sep 29, 2003
3.800
3.990
3.400
3.770
62,023
+0.18(+5.01%)
Sep 26, 2003
3.350
4.130
3.340
3.590
80,100
+0.04(+1.13%)
Sep 25, 2003
3.670
3.720
3.360
3.550
76,994
-0.19(-5.08%)
Sep 24, 2003
4.140
4.140
3.650
3.740
75,400
-0.35(-8.56%)
Sep 23, 2003
3.750
4.140
3.700
4.090
108,910
+0.38(+10.24%)
Sep 22, 2003
3.710
3.900
3.550
3.710
60,060
-0.14(-3.64%)
Sep 19, 2003
3.500
3.850
3.491
3.850
140,970
+0.37(+10.63%)
Sep 18, 2003
3.430
3.500
3.210
3.480
85,020
+0.27(+8.41%)
Sep 17, 2003
3.350
3.390
3.210
3.210
37,200
-0.19(-5.59%)
Sep 16, 2003
3.400
3.420
3.080
3.400
77,900
+0.25(+7.90%)
Sep 15, 2003
3.130
3.379
3.130
3.151
23,000
+0.05(+1.65%)
Sep 12, 2003
3.260
3.350
3.010
3.100
31,300
-0.13(-4.02%)
Sep 11, 2003
3.450
3.450
3.070
3.230
24,600
-0.15(-4.44%)
Sep 10, 2003
3.350
3.490
3.300
3.380
72,900
+0.10(+3.05%)
Sep 09, 2003
3.250
3.340
3.140
3.280
55,200
+0.17(+5.43%)
Sep 08, 2003
3.220
3.400
3.080
3.111
82,700
-0.11(-3.39%)
Sep 05, 2003
3.120
3.420
3.110
3.220
116,128
+0.10(+3.21%)
Sep 04, 2003
3.130
3.150
3.020
3.120
45,000
+0.01(+0.32%)
Sep 03, 2003
2.910
3.110
2.900
3.110
63,800
+0.23(+7.99%)
Sep 02, 2003
2.750
3.000
2.750
2.880
20,100
+0.10(+3.60%)
Aug 29, 2003
2.880
3.000
2.780
2.780
35,800
-0.06(-2.11%)
Aug 28, 2003
2.880
2.950
2.730
2.840
11,900
-0.04(-1.39%)
Aug 27, 2003
2.940
2.940
2.800
2.880
15,500
+0.05(+1.77%)
Aug 26, 2003
2.660
2.970
2.660
2.830
15,000
+0.16(+5.99%)
Aug 25, 2003
2.800
2.870
2.670
2.670
12,500
+0.01(+0.38%)
Aug 22, 2003
2.800
2.940
2.660
2.660
36,800
-0.21(-7.32%)
Aug 21, 2003
2.680
2.890
2.650
2.870
13,300
+0.17(+6.30%)
Aug 20, 2003
2.950
2.950
2.650
2.700
23,800
-0.23(-7.82%)
Aug 19, 2003
2.980
2.980
2.850
2.929
4,700
-0.07(-2.37%)
Aug 18, 2003
2.840
3.000
2.810
3.000
18,400
+0.16(+5.63%)
Aug 15, 2003
2.800
3.030
2.600
2.840
25,500
+0.02(+0.71%)
Aug 14, 2003
2.780
2.960
2.770
2.820
14,800
-0.08(-2.76%)
Aug 13, 2003
2.930
2.930
2.760
2.900
12,400
-0.02(-0.68%)
Aug 12, 2003
2.670
3.030
2.590
2.920
31,100
+0.32(+12.26%)
Aug 11, 2003
2.740
2.740
2.580
2.601
10,000
-0.01(-0.34%)
Aug 08, 2003
2.790
2.800
2.600
2.610
18,000
-0.08(-2.97%)
Aug 07, 2003
2.700
2.800
2.690
2.690
8,900
-0.05(-1.82%)
Aug 06, 2003
2.840
2.840
2.740
2.740
12,200
-0.08(-2.84%)
Aug 05, 2003
2.900
2.980
2.710
2.820
14,000
+0.02(+0.71%)
Aug 04, 2003
2.790
2.800
2.701
2.800
6,300
-0.08(-2.78%)
Aug 01, 2003
2.850
2.880
2.850
2.880
30,200
+0.03(+1.05%)
Jul 31, 2003
2.760
2.950
2.700
2.850
43,100
+0.15(+5.56%)
Jul 30, 2003
2.990
2.990
2.650
2.700
55,400
-0.10(-3.61%)
Jul 29, 2003
2.960
3.070
2.750
2.801
25,100
-0.15(-5.05%)
Jul 28, 2003
3.080
3.200
2.750
2.950
58,900
-0.05(-1.63%)
Jul 25, 2003
2.950
3.061
2.900
2.999
13,900
+0.04(+1.28%)
Jul 24, 2003
3.100
3.250
2.880
2.961
22,000
+0.02(+0.71%)
Jul 23, 2003
2.850
3.140
2.800
2.940
36,900
+0.05(+1.73%)
Jul 22, 2003
2.940
2.940
2.840
2.890
17,400
+0.09(+3.21%)
Jul 21, 2003
3.001
3.001
2.800
2.800
40,100
-0.19(-6.35%)
Jul 18, 2003
3.090
3.150
2.990
2.990
25,200
+0.01(+0.34%)
Jul 17, 2003
3.000
3.070
2.950
2.980
29,200
-0.04(-1.32%)
Jul 16, 2003
3.050
3.260
2.900
3.020
49,100
+0.10(+3.39%)
Jul 15, 2003
3.400
3.440
2.921
2.921
48,000
-0.29(-9.00%)
Jul 14, 2003
3.210
3.320
2.900
3.210
131,500
-0.04(-1.23%)
Jul 11, 2003
3.350
3.350
3.170
3.250
38,045
-0.11(-3.27%)
Jul 10, 2003
3.300
3.490
3.170
3.360
45,400
-0.09(-2.61%)
Jul 09, 2003
3.450
3.840
3.211
3.450
159,400
+0.14(+4.20%)
Jul 08, 2003
2.830
3.380
2.820
3.311
452,200
+0.52(+18.42%)
Jul 07, 2003
2.840
3.050
2.710
2.796
70,100
+0.05(+1.67%)
Jul 03, 2003
2.800
2.850
2.730
2.750
67,400
-0.03(-1.08%)
Jul 02, 2003
2.800
2.880
2.780
2.780
175,325
+0.01(+0.36%)
Jul 01, 2003
2.850
2.880
2.750
2.770
117,200
-0.08(-2.81%)
Jun 30, 2003
2.760
2.870
2.690
2.850
511,054
+0.05(+1.79%)
Jun 27, 2003
2.890
2.990
2.780
2.800
160,500
-0.10(-3.45%)
Jun 26, 2003
3.030
3.100
2.850
2.900
86,500
+0.09(+3.20%)
Jun 25, 2003
2.900
3.100
2.810
2.810
62,800
-0.08(-2.77%)
Jun 24, 2003
2.860
2.990
2.850
2.890
37,300
-0.02(-0.69%)
Jun 23, 2003
3.210
3.210
2.800
2.910
101,400
-0.35(-10.74%)
Jun 20, 2003
3.450
3.450
2.950
3.260
60,100
-0.10(-2.98%)
Jun 19, 2003
3.260
3.490
3.260
3.360
61,000
+0.02(+0.60%)
Jun 18, 2003
3.460
3.500
3.230
3.340
75,200
-0.11(-3.19%)
Jun 17, 2003
3.520
3.590
3.410
3.450
87,600
-0.02(-0.61%)
Jun 16, 2003
3.360
3.990
3.360
3.471
104,700
+0.11(+3.30%)
Jun 13, 2003
3.890
3.910
3.360
3.360
61,800
-0.56(-14.29%)
Jun 12, 2003
3.900
3.920
3.700
3.920
84,800
+0.22(+5.95%)
Jun 11, 2003
4.000
4.130
3.640
3.700
73,900
-0.28(-7.04%)
Jun 10, 2003
4.750
4.770
3.800
3.980
151,800
-0.72(-15.32%)
Jun 09, 2003
5.400
5.490
4.700
4.700
135,700
-0.65(-12.15%)
Jun 06, 2003
4.780
5.550
4.780
5.350
236,600
+0.50(+10.31%)
Jun 05, 2003
4.500
5.000
4.230
4.850
49,000
+0.30(+6.59%)
Jun 04, 2003
4.450
4.640
4.300
4.550
76,700
+0.15(+3.41%)
Jun 03, 2003
4.170
4.550
4.010
4.400
140,700
+0.40(+10.00%)
Jun 02, 2003
4.450
4.450
3.840
4.000
238,000
+0.09(+2.30%)
May 30, 2003
3.870
4.280
3.760
3.910
143,600
+0.15(+3.99%)
May 29, 2003
3.640
3.990
3.610
3.760
148,200
-0.11(-2.84%)
May 28, 2003
3.000
3.900
2.790
3.870
277,400
+1.03(+36.27%)
May 27, 2003
2.590
2.990
2.530
2.840
70,200
+0.29(+11.37%)
May 23, 2003
2.590
2.590
2.450
2.550
135,100
+0.05(+2.00%)
May 22, 2003
2.710
2.720
2.480
2.500
157,800
-0.23(-8.42%)
May 21, 2003
2.890
2.890
2.720
2.730
53,300
-0.05(-1.83%)
May 20, 2003
3.000
3.010
2.400
2.781
39,400
-0.03(-1.03%)
May 19, 2003
2.890
3.000
2.690
2.810
35,200
-0.08(-2.77%)
May 16, 2003
2.560
3.000
2.520
2.890
66,000
+0.35(+13.78%)
May 15, 2003
2.420
2.540
2.420
2.540
33,100
+0.09(+3.63%)
May 14, 2003
2.440
2.600
2.370
2.451
98,600
-0.05(-1.96%)
May 13, 2003
2.500
2.520
2.200
2.500
48,500
-0.04(-1.57%)
May 12, 2003
2.550
2.570
2.480
2.540
36,000
-0.01(-0.35%)
May 09, 2003
2.560
2.640
2.480
2.549
73,400
-0.01(-0.43%)
May 08, 2003
2.660
2.660
2.550
2.560
18,300
-0.07(-2.66%)
May 07, 2003
2.760
2.850
2.560
2.630
29,300
-0.13(-4.71%)
May 06, 2003
2.780
2.850
2.760
2.760
46,000
-0.05(-1.78%)
May 05, 2003
2.760
2.880
2.750
2.810
39,600
-0.02(-0.71%)
May 02, 2003
2.780
2.880
2.770
2.830
16,900
+0.05(+1.80%)
May 01, 2003
2.840
2.920
2.770
2.780
19,500
-0.05(-1.77%)
Apr 30, 2003
3.050
3.150
2.830
2.830
27,400
-0.21(-6.91%)
Apr 29, 2003
3.000
3.140
2.970
3.040
40,100
+0.07(+2.36%)
Apr 28, 2003
2.720
2.970
2.610
2.970
44,700
+0.37(+14.23%)
Apr 25, 2003
2.670
2.830
2.600
2.600
40,100
+0.02(+0.78%)
Apr 24, 2003
2.530
2.620
2.500
2.580
98,900
+0.04(+1.57%)
Apr 23, 2003
2.630
2.630
2.490
2.540
43,700
-0.03(-1.17%)
Apr 22, 2003
2.510
2.650
2.500
2.570
33,300
+0.05(+1.98%)
Apr 21, 2003
2.650
2.710
2.440
2.520
30,100
-0.14(-5.26%)
Apr 17, 2003
2.720
2.750
2.620
2.660
19,900
+0.11(+4.31%)
Apr 16, 2003
2.610
2.630
2.460
2.550
42,400
+0.07(+2.82%)
Apr 15, 2003
2.590
2.590
2.470
2.480
63,600
-0.04(-1.59%)
Apr 14, 2003
2.650
2.690
2.510
2.520
43,000
-0.11(-4.18%)
Apr 11, 2003
2.750
2.900
2.510
2.630
69,200
-0.12(-4.36%)
Apr 10, 2003
2.820
2.980
2.620
2.750
47,800
-0.07(-2.48%)
Apr 09, 2003
3.120
3.250
2.810
2.820
32,100
-0.32(-10.19%)
Apr 08, 2003
3.060
3.190
2.910
3.140
42,300
+0.09(+2.95%)
Apr 07, 2003
3.030
3.140
3.030
3.050
10,600
+0.01(+0.33%)
Apr 04, 2003
3.220
3.220
3.030
3.040
20,200
-0.10(-3.18%)
Apr 03, 2003
3.050
3.190
2.980
3.140
55,100
+0.12(+3.97%)
Apr 02, 2003
3.000
3.070
2.920
3.020
36,000
-0.05(-1.63%)
Apr 01, 2003
2.860
3.070
2.710
3.070
20,600
+0.20(+6.97%)
Mar 31, 2003
3.150
3.250
2.870
2.870
42,644
-0.32(-10.03%)
Mar 28, 2003
3.290
3.290
3.130
3.190
15,000
-0.02(-0.62%)
Mar 27, 2003
3.040
3.290
3.040
3.210
13,600
+0.18(+5.94%)
Mar 26, 2003
3.140
3.200
3.030
3.030
17,135
-0.12(-3.81%)
Mar 25, 2003
3.100
3.290
3.040
3.150
24,700
+0.06(+1.94%)
Mar 24, 2003
3.340
3.480
3.030
3.090
13,700
-0.15(-4.63%)
Mar 21, 2003
3.410
3.415
3.160
3.240
27,200
+0.15(+4.89%)
Mar 20, 2003
2.970
3.090
2.950
3.089
25,600
-0.07(-2.25%)
Mar 19, 2003
3.050
3.190
3.030
3.160
25,500
+0.11(+3.61%)
Mar 18, 2003
3.120
3.200
2.940
3.050
48,215
+0.07(+2.35%)
Mar 17, 2003
2.800
3.000
2.760
2.980
43,600
+0.19(+6.81%)
Mar 14, 2003
2.720
2.970
2.380
2.790
40,900
+0.18(+6.90%)
Mar 13, 2003
2.900
2.939
2.580
2.610
19,400
-0.21(-7.45%)
Mar 12, 2003
2.880
3.000
2.660
2.820
9,532
+0.04(+1.44%)
Mar 11, 2003
2.820
3.020
2.650
2.780
23,200
-0.06(-2.11%)
Mar 10, 2003
2.910
3.080
2.630
2.840
26,600
-0.16(-5.33%)
Mar 07, 2003
3.010
3.100
2.580
3.000
62,900
-0.01(-0.33%)
Mar 06, 2003
2.710
3.140
2.500
3.010
35,100
+0.18(+6.36%)
Mar 05, 2003
2.750
2.830
2.650
2.830
10,000
+0.03(+1.07%)
Mar 04, 2003
2.800
2.820
2.760
2.800
21,000
-0.08(-2.78%)
Mar 03, 2003
2.800
2.890
2.800
2.880
23,100
+0.17(+6.27%)
Feb 28, 2003
2.980
3.000
2.710
2.710
70,400
-0.31(-10.26%)
Feb 27, 2003
2.860
3.110
2.860
3.020
24,100
+0.16(+5.59%)
Feb 26, 2003
3.200
3.200
2.740
2.860
14,100
-0.27(-8.63%)
Feb 25, 2003
2.580
3.220
2.580
3.130
49,600
+0.53(+20.38%)
Feb 24, 2003
2.790
2.790
2.500
2.600
20,400
-0.25(-8.77%)
Feb 21, 2003
2.880
2.980
2.750
2.850
12,200
-0.14(-4.68%)
Feb 20, 2003
3.090
3.090
2.780
2.990
16,800
-0.01(-0.33%)
Feb 19, 2003
3.090
3.090
2.960
3.000
9,100
-0.10(-3.23%)
Feb 18, 2003
3.250
3.300
2.940
3.100
31,800
-0.08(-2.52%)
Feb 14, 2003
3.190
3.590
3.160
3.180
16,800
-0.10(-3.05%)
Feb 13, 2003
3.370
3.370
2.850
3.280
280,100
-0.02(-0.61%)
Feb 12, 2003
3.500
3.500
3.080
3.300
18,800
-0.14(-4.07%)
Feb 11, 2003
3.180
3.500
3.000
3.440
34,900
+0.19(+5.85%)
Feb 10, 2003
2.960
3.250
2.960
3.250
10,000
+0.25(+8.33%)
Feb 07, 2003
3.250
3.290
3.000
3.000
29,800
-0.25(-7.69%)
Feb 06, 2003
3.490
3.760
3.180
3.250
37,700
+0.15(+4.84%)
Feb 05, 2003
3.120
3.680
3.000
3.100
59,900
+0.00(+0.00%)
Feb 04, 2003
3.250
3.280
3.100
3.100
3,200
-0.15(-4.64%)
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.