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
Meridian Bioscience
(NQ:
VIVO
)
33.97
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 30, 2023
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
5.614
5.722
5.347
5.417
87,136
-0.13(-2.37%)
Jan 29, 2004
5.581
5.675
5.534
5.548
147,691
-0.12(-2.07%)
Jan 28, 2004
5.628
5.942
5.628
5.665
33,973
-0.08(-1.47%)
Jan 27, 2004
5.792
6.003
5.595
5.750
129,354
-0.04(-0.65%)
Jan 26, 2004
5.619
5.839
5.436
5.787
69,225
+0.21(+3.70%)
Jan 23, 2004
5.604
5.623
5.464
5.581
68,515
+0.00(+0.00%)
Jan 22, 2004
5.764
5.815
5.534
5.581
115,139
-0.07(-1.16%)
Jan 21, 2004
5.900
5.900
5.614
5.647
35,252
-0.08(-1.31%)
Jan 20, 2004
5.745
5.862
5.558
5.722
61,976
-0.14(-2.40%)
Jan 16, 2004
5.647
6.050
5.647
5.862
120,825
-0.12(-1.96%)
Jan 15, 2004
5.393
5.980
5.393
5.980
101,706
+0.28(+4.85%)
Jan 14, 2004
5.389
5.703
5.370
5.703
102,067
+0.36(+6.76%)
Jan 13, 2004
5.318
5.393
5.182
5.342
83,668
+0.11(+2.06%)
Jan 12, 2004
5.152
5.309
5.152
5.234
65,318
+0.08(+1.55%)
Jan 09, 2004
5.211
5.253
5.042
5.154
36,692
-0.06(-1.08%)
Jan 08, 2004
5.154
5.253
5.028
5.211
96,012
+0.09(+1.84%)
Jan 07, 2004
5.112
5.136
5.009
5.116
103,544
+0.00(+0.08%)
Jan 06, 2004
5.229
5.253
4.929
5.112
92,964
+0.01(+0.29%)
Jan 05, 2004
5.032
5.110
4.924
5.098
98,508
+0.19(+3.81%)
Jan 02, 2004
4.868
5.107
4.868
4.910
42,075
+0.01(+0.29%)
Dec 31, 2003
5.004
5.112
4.849
4.896
87,989
-0.12(-2.43%)
Dec 30, 2003
5.042
5.098
4.929
5.018
25,882
-0.02(-0.47%)
Dec 29, 2003
5.089
5.159
5.032
5.042
26,719
-0.04(-0.83%)
Dec 26, 2003
5.154
5.154
5.060
5.084
8,473
-0.04(-0.69%)
Dec 24, 2003
5.159
5.159
4.924
5.119
14,865
-0.08(-1.49%)
Dec 23, 2003
4.868
5.201
4.835
5.196
153,520
+0.33(+6.74%)
Dec 22, 2003
5.028
5.028
4.854
4.868
106,107
-0.19(-3.80%)
Dec 19, 2003
5.276
5.276
4.995
5.060
41,316
-0.04(-0.83%)
Dec 18, 2003
5.018
5.177
4.953
5.103
90,238
+0.05(+1.02%)
Dec 17, 2003
4.878
5.070
4.859
5.051
77,208
+0.22(+4.46%)
Dec 16, 2003
5.051
5.136
4.835
4.835
63,613
-0.23(-4.63%)
Dec 15, 2003
5.300
5.300
5.056
5.070
133,195
-0.11(-2.08%)
Dec 12, 2003
5.239
5.257
5.112
5.178
87,295
-0.03(-0.54%)
Dec 11, 2003
4.981
5.323
4.981
5.206
91,969
+0.25(+5.11%)
Dec 10, 2003
5.253
5.253
4.939
4.953
58,390
-0.27(-5.21%)
Dec 09, 2003
5.159
5.440
5.056
5.225
203,837
+0.09(+1.83%)
Dec 08, 2003
5.206
5.356
5.060
5.131
199,448
-0.25(-4.62%)
Dec 05, 2003
4.849
5.042
4.812
5.379
140,201
+0.53(+10.93%)
Dec 04, 2003
4.784
4.901
4.737
4.849
175,198
+0.06(+1.17%)
Dec 03, 2003
4.840
4.967
4.742
4.793
194,539
-0.04(-0.78%)
Dec 02, 2003
4.765
4.924
4.765
4.831
90,580
-0.09(-1.90%)
Dec 01, 2003
4.831
4.929
4.737
4.924
36,340
+0.06(+1.25%)
Nov 28, 2003
4.832
4.995
4.817
4.863
32,792
+0.02(+0.48%)
Nov 26, 2003
4.737
4.995
4.737
4.840
49,868
-0.06(-1.24%)
Nov 25, 2003
4.896
4.971
4.854
4.901
91,514
+0.00(+0.10%)
Nov 24, 2003
4.784
5.014
4.779
4.896
114,103
+0.17(+3.67%)
Nov 21, 2003
4.727
4.727
4.727
4.723
38,902
-0.05(-1.08%)
Nov 20, 2003
4.695
4.807
4.695
4.774
31,839
+0.01(+0.30%)
Nov 19, 2003
4.718
4.760
4.643
4.760
83,287
+0.05(+1.00%)
Nov 18, 2003
4.713
4.803
4.620
4.713
90,556
+0.05(+1.11%)
Nov 17, 2003
4.591
4.732
4.591
4.662
26,627
-0.02(-0.40%)
Nov 14, 2003
4.643
4.798
4.643
4.681
23,959
-0.05(-1.09%)
Nov 13, 2003
4.695
4.751
4.648
4.732
29,185
+0.02(+0.40%)
Nov 12, 2003
4.704
4.803
4.676
4.713
65,124
+0.02(+0.40%)
Nov 11, 2003
4.667
4.751
4.667
4.695
74,590
+0.00(+0.10%)
Nov 10, 2003
4.784
4.807
4.667
4.690
29,889
-0.12(-2.44%)
Nov 07, 2003
4.727
4.831
4.727
4.807
66,427
+0.05(+0.99%)
Nov 06, 2003
4.817
4.831
4.732
4.760
83,861
-0.03(-0.68%)
Nov 05, 2003
4.697
4.803
4.620
4.793
57,993
+0.12(+2.61%)
Nov 04, 2003
4.784
4.831
4.671
4.671
83,051
-0.06(-1.19%)
Nov 03, 2003
4.657
4.793
4.657
4.727
25,932
+0.06(+1.20%)
Oct 31, 2003
4.793
4.793
4.643
4.671
125,165
-0.02(-0.50%)
Oct 30, 2003
4.784
4.845
4.695
4.695
39,947
-0.09(-1.86%)
Oct 29, 2003
4.643
4.807
4.638
4.784
19,623
+0.04(+0.89%)
Oct 28, 2003
4.681
4.742
4.601
4.742
32,409
+0.08(+1.62%)
Oct 27, 2003
4.690
4.713
4.596
4.666
46,766
+0.02(+0.49%)
Oct 24, 2003
4.577
4.690
4.577
4.643
27,718
-0.01(-0.31%)
Oct 23, 2003
4.659
4.690
4.577
4.658
48,188
+0.01(+0.31%)
Oct 22, 2003
4.549
4.713
4.549
4.643
80,171
-0.05(-1.00%)
Oct 21, 2003
4.573
4.704
4.573
4.690
124,812
+0.07(+1.52%)
Oct 20, 2003
4.577
4.732
4.549
4.620
49,989
+0.04(+0.92%)
Oct 17, 2003
4.643
4.737
4.573
4.577
55,895
-0.11(-2.39%)
Oct 16, 2003
4.760
4.770
4.667
4.689
70,292
-0.07(-1.49%)
Oct 15, 2003
4.788
4.854
4.742
4.760
34,001
-0.09(-1.84%)
Oct 14, 2003
4.849
4.863
4.742
4.849
30,526
+0.06(+1.27%)
Oct 13, 2003
4.737
4.887
4.737
4.788
43,008
-0.06(-1.16%)
Oct 10, 2003
4.910
4.935
4.784
4.845
16,385
-0.07(-1.34%)
Oct 09, 2003
4.840
4.947
4.840
4.910
18,978
+0.06(+1.16%)
Oct 08, 2003
4.817
4.962
4.817
4.854
25,377
-0.08(-1.52%)
Oct 07, 2003
4.831
4.995
4.788
4.929
55,501
+0.06(+1.25%)
Oct 06, 2003
4.801
5.000
4.765
4.868
111,993
+0.09(+1.96%)
Oct 03, 2003
4.774
4.920
4.690
4.774
54,564
-0.10(-2.02%)
Oct 02, 2003
4.652
4.878
4.652
4.873
45,522
+0.08(+1.56%)
Oct 01, 2003
4.629
4.803
4.629
4.798
34,526
+0.09(+1.99%)
Sep 30, 2003
4.765
4.878
4.629
4.704
66,367
-0.06(-1.28%)
Sep 29, 2003
4.760
4.803
4.676
4.765
77,543
+0.14(+2.93%)
Sep 26, 2003
4.591
4.760
4.479
4.629
111,993
+0.10(+2.29%)
Sep 25, 2003
4.685
4.685
4.512
4.526
140,911
-0.07(-1.53%)
Sep 24, 2003
4.634
4.648
4.596
4.596
59,187
-0.04(-0.81%)
Sep 23, 2003
4.634
4.685
4.587
4.634
56,463
-0.04(-0.80%)
Sep 22, 2003
4.620
4.685
4.620
4.671
41,137
+0.01(+0.29%)
Sep 19, 2003
4.651
4.690
4.620
4.658
33,552
+0.02(+0.52%)
Sep 18, 2003
4.784
4.784
4.596
4.634
36,354
+0.02(+0.51%)
Sep 17, 2003
4.610
4.690
4.606
4.610
44,347
-0.01(-0.30%)
Sep 16, 2003
4.596
4.737
4.596
4.624
40,770
-0.07(-1.40%)
Sep 15, 2003
4.690
4.821
4.587
4.690
70,220
-0.11(-2.34%)
Sep 12, 2003
4.742
4.826
4.591
4.803
124,947
-0.00(-0.10%)
Sep 11, 2003
4.920
4.920
4.713
4.807
48,614
-0.01(-0.29%)
Sep 10, 2003
4.953
4.953
4.751
4.821
74,485
-0.07(-1.34%)
Sep 09, 2003
4.924
4.948
4.882
4.887
44,065
-0.03(-0.67%)
Sep 08, 2003
4.971
4.971
4.859
4.920
109,738
+0.01(+0.19%)
Sep 05, 2003
4.967
5.037
4.910
4.910
92,278
-0.06(-1.13%)
Sep 04, 2003
5.112
5.112
4.948
4.967
95,096
-0.12(-2.31%)
Sep 03, 2003
5.089
5.102
4.971
5.084
65,245
-0.00(-0.08%)
Sep 02, 2003
4.929
5.117
4.929
5.088
106,895
+0.16(+3.32%)
Aug 29, 2003
5.065
5.065
4.924
4.924
34,257
-0.07(-1.41%)
Aug 28, 2003
5.014
5.098
4.971
4.995
53,021
-0.04(-0.84%)
Aug 27, 2003
5.037
5.051
4.971
5.037
44,634
+0.09(+1.80%)
Aug 26, 2003
4.971
5.037
4.825
4.948
95,949
-0.04(-0.75%)
Aug 25, 2003
5.112
5.159
4.915
4.985
71,784
-0.11(-2.21%)
Aug 22, 2003
5.159
5.178
5.089
5.098
46,908
-0.05(-0.91%)
Aug 21, 2003
5.107
5.201
5.075
5.145
68,657
+0.02(+0.37%)
Aug 20, 2003
5.145
5.159
5.070
5.126
135,040
-0.02(-0.46%)
Aug 19, 2003
5.065
5.159
5.065
5.150
149,112
+0.08(+1.67%)
Aug 18, 2003
5.009
5.229
5.009
5.065
131,060
+0.06(+1.12%)
Aug 15, 2003
5.056
5.159
5.009
5.009
30,988
-0.15(-2.82%)
Aug 14, 2003
5.023
5.154
4.995
5.154
19,189
+0.11(+2.14%)
Aug 13, 2003
5.018
5.159
4.920
5.046
55,579
+0.03(+0.56%)
Aug 12, 2003
5.000
5.028
4.953
5.018
241,651
+0.03(+0.66%)
Aug 11, 2003
4.924
5.023
4.924
4.985
52,736
+0.06(+1.24%)
Aug 08, 2003
5.028
5.028
4.924
4.924
33,262
-0.04(-0.76%)
Aug 07, 2003
4.835
5.000
4.835
4.962
42,217
+0.07(+1.44%)
Aug 06, 2003
5.060
5.060
4.892
4.892
35,679
-0.09(-1.79%)
Aug 05, 2003
4.971
5.089
4.967
4.981
91,400
+0.01(+0.28%)
Aug 04, 2003
5.014
5.051
4.826
4.967
68,799
-0.05(-1.03%)
Aug 01, 2003
4.971
5.018
4.807
5.018
35,394
+0.05(+1.04%)
Jul 31, 2003
4.948
5.037
4.807
4.967
57,285
+0.06(+1.24%)
Jul 30, 2003
4.765
4.967
4.760
4.906
34,684
-0.04(-0.85%)
Jul 29, 2003
4.901
5.089
4.901
4.948
101,919
-0.14(-2.68%)
Jul 28, 2003
5.098
5.098
4.896
5.084
62,118
+0.11(+2.26%)
Jul 25, 2003
4.788
5.070
4.788
4.971
51,599
+0.04(+0.86%)
Jul 24, 2003
5.089
5.159
4.807
4.929
214,643
-0.24(-4.71%)
Jul 23, 2003
5.192
5.342
5.103
5.173
76,617
-0.01(-0.27%)
Jul 22, 2003
4.990
5.215
4.990
5.187
111,585
+0.08(+1.65%)
Jul 21, 2003
4.901
5.215
4.901
5.103
126,511
+0.13(+2.65%)
Jul 18, 2003
4.901
4.971
4.901
4.971
47,903
+0.07(+1.33%)
Jul 17, 2003
5.107
5.159
4.901
4.906
59,844
-0.24(-4.65%)
Jul 16, 2003
4.976
5.154
4.765
5.145
128,217
+0.04(+0.73%)
Jul 15, 2003
5.253
5.295
4.971
5.107
241,935
-0.06(-1.10%)
Jul 14, 2003
4.756
5.365
4.657
5.164
398,013
+0.45(+9.45%)
Jul 11, 2003
4.643
4.756
4.484
4.718
119,830
+0.12(+2.65%)
Jul 10, 2003
4.662
4.662
4.484
4.596
77,754
+0.05(+1.03%)
Jul 09, 2003
4.521
4.634
4.441
4.549
94,670
+0.03(+0.62%)
Jul 08, 2003
4.615
4.615
4.376
4.521
91,258
-0.07(-1.43%)
Jul 07, 2003
4.460
4.603
4.376
4.587
144,706
+0.24(+5.50%)
Jul 03, 2003
4.296
4.352
4.268
4.348
40,085
+0.06(+1.31%)
Jul 02, 2003
4.348
4.348
4.230
4.291
114,286
+0.01(+0.33%)
Jul 01, 2003
4.427
4.427
4.104
4.277
122,104
-0.12(-2.77%)
Jun 30, 2003
4.479
4.516
3.883
4.399
444,780
+0.09(+2.18%)
Jun 27, 2003
4.226
4.465
4.221
4.305
131,770
+0.08(+2.00%)
Jun 26, 2003
4.385
4.404
4.174
4.221
162,617
-0.16(-3.74%)
Jun 25, 2003
4.554
4.601
4.221
4.385
185,076
-0.16(-3.60%)
Jun 24, 2003
4.784
4.784
4.432
4.549
200,854
-0.21(-4.35%)
Jun 23, 2003
4.765
4.784
4.699
4.756
74,627
+0.00(+0.00%)
Jun 20, 2003
4.756
4.924
4.718
4.756
32,409
+0.00(+0.00%)
Jun 19, 2003
4.896
4.924
4.742
4.756
95,665
-0.10(-2.12%)
Jun 18, 2003
4.803
4.892
4.690
4.859
130,918
+0.12(+2.57%)
Jun 17, 2003
4.657
4.849
4.643
4.737
155,936
+0.12(+2.53%)
Jun 16, 2003
4.713
4.713
4.573
4.620
63,682
+0.02(+0.42%)
Jun 13, 2003
4.667
4.756
4.516
4.601
93,533
-0.07(-1.51%)
Jun 12, 2003
4.493
4.793
4.479
4.671
167,734
+0.19(+4.29%)
Jun 11, 2003
4.451
4.493
4.338
4.479
196,306
+0.14(+3.24%)
Jun 10, 2003
4.399
4.437
4.263
4.338
153,377
+0.00(+0.00%)
Jun 09, 2003
4.258
4.418
4.216
4.338
31,272
+0.08(+1.87%)
Jun 06, 2003
4.249
4.324
4.193
4.258
68,230
-0.05(-1.19%)
Jun 05, 2003
4.268
4.315
4.212
4.310
54,158
+0.04(+0.98%)
Jun 04, 2003
4.338
4.338
4.202
4.268
56,006
-0.02(-0.44%)
Jun 03, 2003
4.432
4.432
4.221
4.287
53,447
-0.00(-0.11%)
Jun 02, 2003
4.362
4.385
4.221
4.291
79,034
-0.02(-0.54%)
May 30, 2003
4.301
4.385
4.151
4.315
119,972
-0.02(-0.54%)
May 29, 2003
4.296
4.362
4.127
4.338
153,519
+0.07(+1.65%)
May 28, 2003
4.526
4.610
3.752
4.268
333,762
-0.28(-6.20%)
May 27, 2003
4.690
4.713
4.455
4.550
165,317
-0.09(-2.01%)
May 23, 2003
4.643
4.667
4.526
4.643
89,268
+0.09(+1.96%)
May 22, 2003
4.568
4.667
4.502
4.554
306,044
+0.08(+1.68%)
May 21, 2003
4.427
4.596
4.352
4.479
239,803
+0.10(+2.36%)
May 20, 2003
4.310
4.385
4.230
4.376
56,859
+0.06(+1.41%)
May 19, 2003
4.413
4.413
4.263
4.315
70,078
-0.06(-1.29%)
May 16, 2003
4.352
4.455
4.310
4.371
118,835
+0.02(+0.54%)
May 15, 2003
4.310
4.371
4.230
4.348
39,517
-0.03(-0.64%)
May 14, 2003
4.254
4.376
4.244
4.376
58,422
+0.07(+1.63%)
May 13, 2003
4.249
4.366
4.174
4.305
75,906
-0.06(-1.29%)
May 12, 2003
4.376
4.409
4.221
4.362
79,034
-0.01(-0.32%)
May 09, 2003
4.432
4.432
4.334
4.376
65,387
+0.02(+0.42%)
May 08, 2003
4.432
4.432
4.315
4.357
157,499
+0.01(+0.23%)
May 07, 2003
4.198
4.427
4.160
4.348
176,689
+0.17(+4.16%)
May 06, 2003
4.193
4.193
4.080
4.174
61,834
+0.09(+2.30%)
May 05, 2003
4.151
4.183
4.071
4.080
60,412
-0.00(-0.11%)
May 02, 2003
4.118
4.118
4.076
4.085
35,536
+0.00(+0.00%)
May 01, 2003
4.151
4.151
4.043
4.085
25,018
-0.09(-2.24%)
Apr 30, 2003
4.165
4.221
4.122
4.179
68,799
+0.02(+0.56%)
Apr 29, 2003
4.221
4.221
4.080
4.155
46,482
+0.00(+0.11%)
Apr 28, 2003
4.179
4.198
4.113
4.151
79,602
-0.05(-1.11%)
Apr 25, 2003
4.113
4.202
4.057
4.197
156,788
-0.01(-0.12%)
Apr 24, 2003
4.052
4.249
4.047
4.202
204,408
+0.15(+3.58%)
Apr 23, 2003
3.846
4.057
3.799
4.057
64,535
+0.28(+7.45%)
Apr 22, 2003
3.752
3.860
3.635
3.775
56,859
+0.02(+0.63%)
Apr 21, 2003
3.752
3.752
3.743
3.752
27,860
+0.00(+0.00%)
Apr 17, 2003
3.752
3.752
3.743
3.752
18,052
+0.00(+0.12%)
Apr 16, 2003
3.729
3.794
3.653
3.747
52,026
+0.02(+0.50%)
Apr 15, 2003
3.757
3.757
3.714
3.729
13,219
-0.02(-0.50%)
Apr 14, 2003
3.799
3.799
3.705
3.747
24,875
+0.03(+0.76%)
Apr 11, 2003
3.705
3.752
3.705
3.719
8,528
-0.03(-0.75%)
Apr 10, 2003
3.611
3.808
3.588
3.747
35,536
+0.04(+1.14%)
Apr 09, 2003
3.775
3.822
3.611
3.705
82,303
-0.04(-1.13%)
Apr 08, 2003
3.775
3.799
3.705
3.747
112,438
+0.02(+0.50%)
Apr 07, 2003
3.672
3.785
3.672
3.729
102,062
+0.06(+1.66%)
Apr 04, 2003
3.705
3.705
3.611
3.668
65,530
-0.03(-0.89%)
Apr 03, 2003
3.658
3.705
3.658
3.700
107,463
+0.04(+1.15%)
Apr 02, 2003
3.677
3.724
3.621
3.658
44,776
-0.00(-0.13%)
Apr 01, 2003
3.639
3.682
3.607
3.663
23,312
-0.02(-0.51%)
Mar 31, 2003
3.546
3.700
3.541
3.682
44,207
-0.05(-1.38%)
Mar 28, 2003
3.691
3.733
3.677
3.733
14,925
+0.05(+1.40%)
Mar 27, 2003
3.724
3.724
3.635
3.682
63,540
-0.02(-0.48%)
Mar 26, 2003
3.677
3.743
3.658
3.699
57,711
+0.08(+2.31%)
Mar 25, 2003
3.686
3.743
3.616
3.616
63,099
-0.09(-2.52%)
Mar 24, 2003
3.752
3.752
3.630
3.709
31,841
-0.04(-1.14%)
Mar 21, 2003
3.635
3.752
3.630
3.752
25,160
+0.12(+3.23%)
Mar 20, 2003
3.658
3.658
3.625
3.635
37,811
+0.01(+0.39%)
Mar 19, 2003
3.569
3.635
3.569
3.621
6,823
+0.05(+1.31%)
Mar 18, 2003
3.597
3.635
3.569
3.574
8,102
-0.05(-1.42%)
Mar 17, 2003
3.611
3.635
3.588
3.625
23,117
+0.01(+0.39%)
Mar 14, 2003
3.611
3.635
3.607
3.611
1,108,752
+0.00(+0.13%)
Mar 13, 2003
3.630
3.635
3.588
3.607
12,509
-0.01(-0.39%)
Mar 12, 2003
3.635
3.635
3.588
3.621
13,730
-0.01(-0.39%)
Mar 11, 2003
3.607
3.635
3.574
3.635
2,416
+0.05(+1.44%)
Mar 10, 2003
3.414
3.653
3.414
3.583
31,698
+0.07(+1.88%)
Mar 07, 2003
3.593
3.653
3.424
3.517
17,057
-0.07(-1.85%)
Mar 06, 2003
3.546
3.649
3.541
3.583
13,361
+0.04(+1.19%)
Mar 05, 2003
3.672
3.729
3.419
3.541
21,748
-0.12(-3.21%)
Mar 04, 2003
3.682
3.682
3.639
3.658
17,199
+0.00(+0.13%)
Mar 03, 2003
3.236
3.729
3.236
3.653
43,355
+0.08(+2.22%)
Feb 28, 2003
3.391
3.593
3.297
3.574
33,404
+0.11(+3.13%)
Feb 27, 2003
3.471
3.494
3.466
3.466
13,788
+0.01(+0.27%)
Feb 26, 2003
3.381
3.471
3.381
3.457
4,406
+0.08(+2.22%)
Feb 25, 2003
3.442
3.532
3.302
3.381
24,165
-0.08(-2.44%)
Feb 24, 2003
3.499
3.503
3.428
3.466
22,459
+0.00(+0.00%)
Feb 21, 2003
3.297
3.513
3.297
3.466
22,601
+0.11(+3.21%)
Feb 20, 2003
3.245
3.358
3.245
3.358
38,948
+0.12(+3.62%)
Feb 19, 2003
3.255
3.283
3.213
3.241
11,371
-0.02(-0.58%)
Feb 18, 2003
3.283
3.283
3.250
3.260
11,371
-0.02(-0.57%)
Feb 14, 2003
3.278
3.278
3.231
3.278
9,808
+0.00(+0.00%)
Feb 13, 2003
3.283
3.306
3.260
3.278
30,277
-0.00(-0.13%)
Feb 12, 2003
3.236
3.283
3.222
3.283
13,077
-0.01(-0.30%)
Feb 11, 2003
3.283
3.292
3.241
3.292
21,037
+0.03(+0.86%)
Feb 10, 2003
3.283
3.283
3.236
3.264
27,292
-0.06(-1.82%)
Feb 07, 2003
3.320
3.335
3.189
3.325
54,016
+0.00(+0.13%)
Feb 06, 2003
3.245
3.513
3.077
3.320
40,227
-0.11(-3.15%)
Feb 05, 2003
3.494
3.517
3.424
3.428
44,492
-0.05(-1.35%)
Feb 04, 2003
3.508
3.517
3.447
3.475
15,067
-0.01(-0.27%)
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.