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
Siga Technologies Inc
(NQ:
SIGA
)
7.680
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
1.121
1.121
1.048
1.064
28,772
+0.02(+1.54%)
Jan 30, 2003
1.072
1.153
1.008
1.048
40,617
-0.02(-2.26%)
Jan 29, 2003
1.056
1.153
1.056
1.072
56,800
+0.06(+6.40%)
Jan 28, 2003
1.048
1.072
1.008
1.008
23,067
-0.04(-3.85%)
Jan 27, 2003
1.048
1.089
1.008
1.048
26,663
-0.02(-2.26%)
Jan 24, 2003
1.080
1.153
1.056
1.072
57,172
-0.05(-4.39%)
Jan 23, 2003
1.065
1.169
1.056
1.122
90,037
+0.03(+3.04%)
Jan 22, 2003
1.064
1.129
1.056
1.089
13,145
-0.01(-0.73%)
Jan 21, 2003
1.129
1.129
1.089
1.097
12,029
-0.02(-2.09%)
Jan 17, 2003
1.072
1.250
1.064
1.120
122,281
+0.06(+5.23%)
Jan 16, 2003
1.072
1.097
1.056
1.064
57,916
-0.03(-2.94%)
Jan 15, 2003
1.169
1.169
1.056
1.097
52,211
-0.01(-0.73%)
Jan 14, 2003
1.201
1.201
1.089
1.105
21,455
-0.03(-2.84%)
Jan 13, 2003
1.169
1.201
1.129
1.137
40,181
-0.05(-4.08%)
Jan 10, 2003
1.153
1.185
1.089
1.185
47,622
+0.03(+2.80%)
Jan 09, 2003
1.242
1.242
1.153
1.153
45,886
-0.05(-4.03%)
Jan 08, 2003
1.210
1.290
1.056
1.201
82,099
+0.02(+1.36%)
Jan 07, 2003
1.048
1.250
1.048
1.185
162,463
+0.14(+13.08%)
Jan 06, 2003
1.121
1.121
1.008
1.048
115,336
-0.06(-5.80%)
Jan 03, 2003
1.089
1.137
1.048
1.113
148,697
-0.02(-1.43%)
Jan 02, 2003
1.145
1.250
1.121
1.129
95,493
-0.02(-2.10%)
Dec 31, 2002
1.210
1.330
1.064
1.153
103,183
-0.06(-5.30%)
Dec 30, 2002
1.387
1.387
1.210
1.218
104,671
-0.08(-6.21%)
Dec 27, 2002
1.250
1.314
1.193
1.298
148,201
+0.08(+6.62%)
Dec 26, 2002
1.451
1.476
1.137
1.218
386,316
-0.17(-12.21%)
Dec 24, 2002
1.500
1.500
1.330
1.387
379,743
-0.12(-8.02%)
Dec 23, 2002
1.072
1.572
1.298
1.508
2,043,198
+0.34(+28.97%)
Dec 20, 2002
1.072
1.411
1.064
1.169
1,013,228
+0.04(+3.57%)
Dec 19, 2002
1.218
1.266
1.089
1.129
138,776
-0.07(-6.04%)
Dec 18, 2002
1.250
1.282
1.193
1.201
152,418
-0.03(-2.61%)
Dec 17, 2002
1.169
1.266
1.089
1.234
238,362
+0.06(+5.52%)
Dec 16, 2002
1.403
1.403
1.129
1.169
275,568
-0.15(-11.59%)
Dec 13, 2002
1.717
1.734
1.314
1.322
1,338,775
-0.01(-0.61%)
Dec 12, 2002
1.330
1.492
1.290
1.330
235,758
+0.00(+0.00%)
Dec 11, 2002
1.306
1.330
1.282
1.330
26,787
+0.02(+1.54%)
Dec 10, 2002
1.290
1.330
1.282
1.310
3,720
+0.01(+0.93%)
Dec 09, 2002
1.290
1.371
1.290
1.298
30,632
+0.01(+0.63%)
Dec 06, 2002
1.089
1.330
1.089
1.290
81,727
+0.17(+15.11%)
Dec 05, 2002
0.9999
1.121
0.9999
1.121
35,841
+0.14(+13.93%)
Dec 04, 2002
0.9434
0.9837
0.9434
0.9837
11,409
-0.02(-1.61%)
Dec 03, 2002
0.9273
0.9999
0.9273
0.9999
45,142
+0.07(+7.83%)
Dec 02, 2002
0.8870
0.9273
0.8870
0.9273
5,332
+0.02(+1.86%)
Nov 29, 2002
0.8870
0.9273
0.8870
0.9104
17,858
+0.02(+2.64%)
Nov 27, 2002
0.8870
0.9031
0.8749
0.8870
28,772
+0.05(+5.77%)
Nov 26, 2002
0.8870
0.8870
0.8305
0.8386
26,787
-0.03(-3.70%)
Nov 25, 2002
0.8225
0.8870
0.8063
0.8708
51,467
+0.02(+2.86%)
Nov 22, 2002
0.8386
0.8467
0.8063
0.8467
10,169
+0.01(+0.96%)
Nov 21, 2002
0.8063
0.8386
0.7580
0.8386
12,773
+0.03(+4.00%)
Nov 20, 2002
0.7660
0.8386
0.7652
0.8063
17,238
+0.08(+11.11%)
Nov 19, 2002
0.6854
0.7983
0.6048
0.7257
193,220
+0.06(+8.43%)
Nov 18, 2002
0.6531
0.6693
0.6370
0.6693
315,006
+0.02(+3.75%)
Nov 15, 2002
0.7015
0.7096
0.6209
0.6451
565,274
+0.00(+0.00%)
Nov 14, 2002
0.6048
0.6693
0.6048
0.6451
156,882
+0.01(+1.27%)
Nov 13, 2002
0.6289
0.6934
0.6209
0.6370
75,154
+0.06(+10.49%)
Nov 12, 2002
0.5967
0.6128
0.5241
0.5765
406,035
-0.06(-9.49%)
Nov 11, 2002
0.7257
0.7257
0.6289
0.6370
41,794
-0.09(-12.12%)
Nov 08, 2002
0.6531
0.7257
0.6531
0.7249
9,673
+0.04(+5.76%)
Nov 07, 2002
0.6612
0.6854
0.6451
0.6854
8,681
+0.02(+2.41%)
Nov 06, 2002
0.7741
0.8386
0.6693
0.6693
45,886
-0.01(-1.19%)
Nov 05, 2002
0.7015
0.7015
0.6773
0.6773
22,323
-0.05(-6.67%)
Nov 04, 2002
0.7257
0.7821
0.7176
0.7257
11,905
+0.00(+0.00%)
Nov 01, 2002
0.7257
0.9273
0.7257
0.7257
189,871
-0.08(-10.00%)
Oct 31, 2002
0.6088
0.8104
0.6048
0.8063
243,075
+0.18(+28.21%)
Oct 30, 2002
0.6289
0.6330
0.6048
0.6289
19,842
+0.01(+1.30%)
Oct 29, 2002
0.6128
0.6289
0.6116
0.6209
19,718
-0.03(-4.94%)
Oct 28, 2002
0.6048
0.6693
0.6048
0.6531
4,539,063
+0.05(+8.00%)
Oct 25, 2002
0.6451
0.6451
0.6289
0.6048
136,047
-0.02(-3.85%)
Oct 24, 2002
0.6531
0.6531
0.6289
0.6289
12,525
+0.00(+0.00%)
Oct 23, 2002
0.6451
0.6451
0.6128
0.6289
115,336
-0.02(-2.50%)
Oct 22, 2002
0.6612
0.6612
0.6289
0.6451
131,211
-0.02(-2.44%)
Oct 21, 2002
0.6854
0.6854
0.6612
0.6612
1,240
-0.02(-3.53%)
Oct 18, 2002
0.6773
0.6934
0.6773
0.6854
44,398
-0.01(-1.16%)
Oct 17, 2002
0.6934
0.7015
0.6934
0.6934
25,423
-0.01(-1.15%)
Oct 16, 2002
0.7015
0.7015
0.7015
0.7015
496
+0.00(+0.00%)
Oct 15, 2002
0.7015
0.7015
0.7015
0.7015
124
+0.02(+2.35%)
Oct 14, 2002
0.7096
0.7660
0.6854
0.6854
72,550
+0.02(+3.66%)
Oct 11, 2002
0.6854
0.6854
0.6451
0.6612
5,208
-0.04(-5.75%)
Oct 10, 2002
0.7015
0.7015
0.7015
0.7015
124
+0.02(+3.57%)
Oct 09, 2002
0.7418
0.7418
0.6773
0.6773
46,258
-0.07(-9.68%)
Oct 08, 2002
0.7660
0.7983
0.7499
0.7499
88,052
+0.02(+3.33%)
Oct 07, 2002
0.7491
0.7499
0.7257
0.7257
2,604
-0.04(-5.26%)
Oct 04, 2002
0.7338
0.7660
0.7176
0.7660
44,646
+0.03(+4.40%)
Oct 03, 2002
0.6612
0.7499
0.6531
0.7338
38,817
+0.07(+10.98%)
Oct 02, 2002
0.6693
0.7338
0.6531
0.6612
16,122
-0.10(-13.68%)
Oct 01, 2002
0.7660
0.7660
0.7660
0.7660
13,641
+0.01(+1.06%)
Sep 30, 2002
0.7660
0.7741
0.7015
0.7580
44,646
-0.04(-5.05%)
Sep 27, 2002
0.8063
0.8063
0.7902
0.7983
8,309
+0.02(+3.13%)
Sep 26, 2002
0.7741
0.8467
0.7257
0.7741
42,910
-0.03(-4.00%)
Sep 25, 2002
0.8063
0.8467
0.7983
0.8063
2,604
+0.00(+0.00%)
Sep 24, 2002
0.7176
0.8063
0.6451
0.8063
9,797
+0.08(+11.11%)
Sep 23, 2002
0.8063
0.8063
0.7257
0.7257
148,821
+0.04(+5.88%)
Sep 20, 2002
0.6854
0.6854
0.6854
0.6854
0
+0.00(+0.00%)
Sep 19, 2002
0.6854
0.6854
0.6854
0.6854
0
+0.00(+0.00%)
Sep 18, 2002
0.6854
0.6854
0.6854
0.6854
0
+0.00(+0.00%)
Sep 17, 2002
0.6693
0.6854
0.6370
0.6854
31,624
+0.00(+0.00%)
Sep 16, 2002
0.7096
0.7660
0.6370
0.6854
58,164
+0.03(+4.94%)
Sep 13, 2002
0.7660
0.7660
0.6209
0.6531
36,337
-0.27(-28.95%)
Sep 12, 2002
0.9192
0.9192
0.9192
0.9192
124
+0.11(+14.00%)
Sep 11, 2002
0.7902
0.8063
0.7741
0.8063
13,766
+0.02(+2.04%)
Sep 10, 2002
0.7902
0.7902
0.7507
0.7902
1,612
-0.01(-1.01%)
Sep 09, 2002
0.7426
0.7983
0.7426
0.7983
20,835
+0.06(+7.61%)
Sep 06, 2002
0.7499
0.7499
0.6854
0.7418
830,921
+0.02(+2.22%)
Sep 05, 2002
0.8386
0.8467
0.7257
0.7257
1,612
-0.27(-27.13%)
Sep 04, 2002
0.7983
1.040
0.7338
0.9958
4,997,930
+0.26(+35.71%)
Sep 03, 2002
0.8225
0.8708
0.7338
0.7338
11,657
-0.06(-8.08%)
Aug 30, 2002
0.7015
0.7983
0.7015
0.7983
620
-0.01(-1.00%)
Aug 29, 2002
0.8063
0.8063
0.8063
0.8063
0
+0.00(+0.00%)
Aug 28, 2002
0.8063
0.8789
0.8063
0.8063
2,728
+0.10(+14.94%)
Aug 27, 2002
0.7015
0.7015
0.7015
0.7015
0
+0.00(+0.00%)
Aug 26, 2002
0.7015
0.7015
0.7015
0.7015
0
+0.00(+0.00%)
Aug 23, 2002
0.5644
0.8305
0.5241
0.7015
59,280
-0.10(-13.00%)
Aug 22, 2002
0.7265
0.8063
0.7265
0.8063
496
+0.08(+11.11%)
Aug 21, 2002
0.7257
0.7257
0.7257
0.7257
9,425
+0.00(+0.00%)
Aug 20, 2002
0.7257
0.7257
0.7257
0.7257
0
+0.02(+2.27%)
Aug 16, 2002
0.7902
0.7902
0.7096
0.7096
1,488
-0.08(-10.20%)
Aug 15, 2002
0.7983
0.8144
0.7902
0.7902
2,852
-0.02(-2.00%)
Aug 14, 2002
0.8386
0.8467
0.7257
0.8063
2,356
-0.06(-6.54%)
Aug 13, 2002
0.8628
0.8628
0.8628
0.8628
992
-0.02(-1.83%)
Aug 12, 2002
0.8789
0.8789
0.8789
0.8789
1,240
+0.03(+3.81%)
Aug 07, 2002
0.8467
0.8467
0.8467
0.8467
1,860
+0.00(+0.00%)
Aug 06, 2002
0.8467
0.8467
0.8467
0.8467
124
-0.04(-4.55%)
Aug 05, 2002
0.8870
0.8870
0.8870
0.8870
0
+0.00(+0.00%)
Aug 02, 2002
0.9362
0.9362
0.8870
0.8870
3,720
-0.06(-6.78%)
Aug 01, 2002
0.9676
0.9676
0.9515
0.9515
21,703
-0.02(-1.67%)
Jul 31, 2002
0.9273
0.9676
0.8144
0.9676
2,480
+0.00(+0.00%)
Jul 30, 2002
0.9676
0.9676
0.9676
0.9676
0
+0.00(+0.00%)
Jul 29, 2002
0.9595
1.008
0.9595
0.9676
25,051
+0.06(+7.14%)
Jul 26, 2002
0.9676
0.9676
0.9031
0.9031
5,828
+0.05(+5.56%)
Jul 25, 2002
0.8555
0.8555
0.8555
0.8555
0
+0.00(+0.00%)
Jul 24, 2002
0.8467
1.008
0.8467
0.8555
15,998
+0.01(+1.05%)
Jul 23, 2002
0.9063
0.9063
0.7660
0.8467
2,492,764
-0.16(-16.00%)
Jul 22, 2002
0.9676
1.008
0.9676
1.008
9,301
+0.03(+3.31%)
Jul 19, 2002
0.9757
0.9757
0.9757
0.9757
0
+0.00(+0.00%)
Jul 17, 2002
0.9757
0.9757
0.9757
0.9757
17,362
+0.01(+0.83%)
Jul 12, 2002
0.9273
1.040
0.9273
0.9676
6,945
+0.00(+0.00%)
Jul 11, 2002
0.9676
0.9676
0.9676
0.9676
0
+0.00(+0.00%)
Jul 10, 2002
0.8467
0.9676
0.8467
0.9676
1,116
+0.00(+0.00%)
Jul 09, 2002
0.9676
0.9676
0.9676
0.9676
0
+0.00(+0.00%)
Jul 08, 2002
1.056
1.056
0.9676
0.9676
3,348
-0.09(-8.40%)
Jul 05, 2002
1.056
1.056
1.056
1.056
1,240
-0.06(-5.75%)
Jul 04, 2002
0.8870
1.121
0.8467
1.121
5,208
+0.00(+0.00%)
Jul 03, 2002
0.8870
1.121
0.8467
1.121
5,208
+0.23(+25.22%)
Jul 02, 2002
0.8950
0.8950
0.8950
0.8950
124
-0.01(-0.89%)
Jul 01, 2002
0.9031
0.9031
0.9031
0.9031
1,240
+0.00(+0.00%)
Jun 28, 2002
0.8467
0.9031
0.8467
0.9031
11,037
+0.06(+6.67%)
Jun 27, 2002
0.8467
0.8467
0.8467
0.8467
1,240
-0.07(-7.89%)
Jun 26, 2002
0.9192
0.9192
0.9192
0.9192
12,649
+0.03(+3.64%)
Jun 25, 2002
0.8870
0.8870
0.8870
0.8870
259,197
-0.06(-5.98%)
Jun 21, 2002
0.9112
0.9305
0.9031
0.9434
6,076
-0.02(-1.68%)
Jun 20, 2002
0.9676
0.9676
0.9595
0.9595
6,200
-0.04(-4.03%)
Jun 19, 2002
1.064
1.064
0.9273
0.9999
6,076
-0.05(-4.62%)
Jun 18, 2002
0.9918
1.048
0.9918
1.048
11,161
+0.04(+4.00%)
Jun 17, 2002
1.072
1.113
0.8870
1.008
8,681
-0.09(-8.02%)
Jun 14, 2002
1.193
1.193
0.9192
1.096
5,208
-0.18(-13.99%)
Jun 12, 2002
1.274
1.274
1.274
1.274
0
+0.00(+0.00%)
Jun 11, 2002
1.274
1.274
1.234
1.274
50,971
+0.04(+3.27%)
Jun 10, 2002
1.306
1.306
1.169
1.234
11,409
-0.10(-7.22%)
Jun 07, 2002
1.330
1.330
1.330
1.330
0
+0.00(+0.00%)
Jun 06, 2002
1.355
1.355
1.310
1.330
992
-0.04(-3.00%)
Jun 05, 2002
1.371
1.371
1.371
1.371
0
-0.24(-15.00%)
May 31, 2002
1.476
1.613
1.387
1.613
16,990
+0.04(+2.56%)
May 28, 2002
1.572
1.572
1.572
1.572
0
+0.00(+0.00%)
May 27, 2002
1.572
1.572
1.572
1.572
0
+0.00(+0.00%)
May 24, 2002
1.572
1.572
1.572
1.572
0
+0.00(+0.00%)
May 23, 2002
1.605
1.605
1.572
1.572
4,340
-0.04(-2.50%)
May 22, 2002
1.669
1.669
1.540
1.613
21,083
-0.06(-3.85%)
May 21, 2002
1.734
1.774
1.677
1.677
17,734
+0.00(+0.00%)
May 20, 2002
1.726
1.734
1.653
1.677
10,665
-0.07(-4.15%)
May 17, 2002
1.750
1.750
1.750
1.750
124
-0.01(-0.46%)
May 16, 2002
1.653
1.758
1.653
1.758
50,103
+0.10(+5.83%)
May 15, 2002
1.661
1.685
1.661
1.661
6,200
-0.02(-0.96%)
May 14, 2002
1.685
1.717
1.572
1.677
50,971
-0.04(-2.39%)
May 13, 2002
1.717
1.718
1.717
1.718
1,984
+0.00(+0.05%)
May 10, 2002
1.717
1.717
1.717
1.717
248
+0.01(+0.47%)
May 09, 2002
1.726
1.726
1.693
1.709
7,193
-0.02(-1.40%)
May 08, 2002
1.734
1.734
1.734
1.734
0
+0.00(+0.00%)
May 07, 2002
1.734
1.734
1.734
1.734
2,728
-0.01(-0.46%)
May 06, 2002
1.742
1.742
1.742
1.742
124
+0.01(+0.46%)
May 03, 2002
1.774
1.822
1.734
1.734
19,098
-0.01(-0.46%)
May 02, 2002
1.830
1.830
1.717
1.742
396,237
-0.10(-5.26%)
May 01, 2002
1.887
1.887
1.838
1.838
3,100
-0.06(-2.98%)
Apr 30, 2002
1.814
1.911
1.814
1.895
1,736
+0.12(+6.82%)
Apr 29, 2002
1.822
1.895
1.774
1.774
9,549
-0.04(-2.18%)
Apr 26, 2002
1.822
1.822
1.813
1.813
496
-0.01(-0.49%)
Apr 25, 2002
1.823
1.823
1.822
1.822
2,232
-0.00(-0.04%)
Apr 24, 2002
1.855
1.855
1.823
1.823
3,100
-0.03(-1.70%)
Apr 23, 2002
1.855
1.855
1.855
1.855
0
+0.00(+0.00%)
Apr 22, 2002
1.855
1.895
1.855
1.855
1,488
-0.01(-0.43%)
Apr 19, 2002
1.943
1.943
1.855
1.863
2,976
+0.06(+3.12%)
Apr 18, 2002
1.806
1.806
1.806
1.806
248
+0.02(+1.36%)
Apr 17, 2002
1.782
1.782
1.774
1.782
5,952
-0.01(-0.45%)
Apr 16, 2002
1.863
1.863
1.782
1.790
13,890
-0.07(-3.90%)
Apr 15, 2002
1.871
1.871
1.863
1.863
620
+0.00(+0.00%)
Apr 12, 2002
1.879
1.943
1.855
1.863
9,177
+0.01(+0.43%)
Apr 11, 2002
1.895
1.927
1.855
1.855
16,246
-0.02(-0.86%)
Apr 10, 2002
1.935
1.943
1.871
1.871
7,441
-0.03(-1.70%)
Apr 09, 2002
1.919
1.943
1.855
1.903
3,720
-0.02(-1.26%)
Apr 08, 2002
1.967
1.967
1.927
1.927
2,108
-0.03(-1.65%)
Apr 05, 2002
1.992
1.992
1.959
1.959
620
-0.03(-1.62%)
Apr 04, 2002
2.000
2.000
1.935
1.992
7,813
+0.02(+0.82%)
Apr 03, 2002
2.016
2.016
1.976
1.976
2,356
-0.03(-1.61%)
Apr 02, 2002
2.016
2.016
1.935
2.008
12,401
-0.03(-1.58%)
Apr 01, 2002
2.121
2.121
2.028
2.040
10,541
-0.08(-3.80%)
Mar 29, 2002
1.976
2.137
1.895
2.121
34,601
+0.00(+0.00%)
Mar 28, 2002
1.976
2.137
1.895
2.121
34,601
+0.15(+7.35%)
Mar 27, 2002
2.056
2.056
1.976
1.976
3,720
-0.08(-3.92%)
Mar 26, 2002
2.056
2.056
2.000
2.056
6,076
+0.00(+0.00%)
Mar 25, 2002
2.008
2.056
1.984
2.056
31,128
+0.04(+2.00%)
Mar 22, 2002
2.096
2.153
2.016
2.016
23,439
+0.00(+0.00%)
Mar 21, 2002
2.056
2.056
1.984
2.016
7,937
-0.05(-2.34%)
Mar 20, 2002
2.048
2.096
1.976
2.064
27,159
+0.02(+0.79%)
Mar 19, 2002
2.105
2.129
1.976
2.048
24,059
-0.06(-2.68%)
Mar 18, 2002
2.177
2.177
2.105
2.105
23,563
-0.06(-2.97%)
Mar 15, 2002
2.177
2.209
2.169
2.169
31,376
-0.01(-0.55%)
Mar 14, 2002
2.201
2.201
2.177
2.181
7,069
-0.01(-0.55%)
Mar 13, 2002
2.153
2.193
2.129
2.193
26,663
+0.03(+1.49%)
Mar 12, 2002
2.105
2.177
2.064
2.161
27,408
+0.06(+2.68%)
Mar 11, 2002
2.024
2.177
2.024
2.105
37,081
+0.01(+0.38%)
Mar 08, 2002
2.088
2.096
2.068
2.096
3,472
+0.00(+0.00%)
Mar 07, 2002
2.145
2.145
2.072
2.096
1,984
-0.04(-1.89%)
Mar 06, 2002
2.096
2.137
2.072
2.137
8,185
+0.06(+2.71%)
Mar 05, 2002
2.096
2.096
1.903
2.080
38,321
-0.06(-2.64%)
Mar 04, 2002
2.088
2.137
2.072
2.137
9,301
+0.06(+2.71%)
Mar 01, 2002
2.121
2.161
2.040
2.080
18,726
-0.04(-1.90%)
Feb 28, 2002
2.121
2.121
2.121
2.121
496
+0.00(+0.00%)
Feb 27, 2002
2.121
2.121
2.121
2.121
3,844
+0.06(+2.73%)
Feb 26, 2002
2.072
2.080
2.032
2.064
4,712
+0.01(+0.39%)
Feb 25, 2002
2.113
2.113
1.976
2.056
3,348
-0.04(-1.92%)
Feb 22, 2002
2.161
2.177
2.040
2.096
9,673
+0.08(+4.00%)
Feb 21, 2002
2.129
2.177
2.016
2.016
24,679
-0.04(-1.96%)
Feb 20, 2002
2.056
2.056
2.056
2.056
1,612
+0.02(+1.19%)
Feb 19, 2002
2.008
2.048
2.008
2.032
18,478
+0.02(+0.80%)
Feb 18, 2002
2.056
2.056
2.016
2.016
423,273
+0.00(+0.00%)
Feb 15, 2002
2.056
2.056
2.016
2.016
9,921
+0.00(+0.00%)
Feb 14, 2002
2.016
2.016
2.016
2.016
248
+0.02(+1.21%)
Feb 13, 2002
2.088
2.096
1.992
1.992
2,480
+0.02(+0.82%)
Feb 12, 2002
2.056
2.056
1.935
1.976
6,200
-0.02(-0.81%)
Feb 11, 2002
2.016
2.064
1.992
1.992
9,921
+0.02(+0.82%)
Feb 08, 2002
1.822
2.096
1.814
1.976
10,169
-0.04(-2.00%)
Feb 07, 2002
2.217
2.290
1.976
2.016
32,244
-0.28(-12.28%)
Feb 06, 2002
2.225
2.298
2.217
2.298
86,688
+0.04(+1.79%)
Feb 05, 2002
2.217
2.258
2.177
2.258
8,185
+0.00(+0.00%)
Feb 04, 2002
2.177
2.330
2.177
2.258
63,001
+0.07(+3.32%)
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.