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
Steelcase Inc
(NY:
SCS
)
13.66
+0.45 (+3.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Oct 31, 2002
5.599
5.723
5.575
5.643
131,739
-0.02(-0.33%)
Oct 30, 2002
5.637
5.804
5.637
5.661
93,154
+0.09(+1.56%)
Oct 29, 2002
5.785
5.785
5.401
5.575
279,624
-0.21(-3.64%)
Oct 28, 2002
5.946
5.959
5.773
5.785
113,012
-0.14(-2.30%)
Oct 25, 2002
5.977
6.188
5.903
5.921
174,361
-0.06(-0.93%)
Oct 24, 2002
6.101
6.101
5.699
5.977
290,602
-0.06(-1.03%)
Oct 23, 2002
5.785
6.039
5.785
6.039
85,082
+0.24(+4.06%)
Oct 22, 2002
5.996
5.996
5.661
5.804
167,096
-0.25(-4.19%)
Oct 21, 2002
5.729
6.182
5.705
6.058
213,108
+0.33(+5.73%)
Oct 18, 2002
5.915
6.033
5.729
5.729
16,144
-0.15(-2.63%)
Oct 17, 2002
5.785
6.021
5.785
5.884
79,108
+0.12(+2.04%)
Oct 16, 2002
5.884
5.977
5.760
5.767
89,763
-0.18(-3.02%)
Oct 15, 2002
5.977
6.101
5.822
5.946
236,518
+0.12(+2.13%)
Oct 14, 2002
5.884
5.884
5.624
5.822
186,147
-0.06(-1.05%)
Oct 11, 2002
5.822
5.928
5.723
5.884
222,634
+0.31(+5.56%)
Oct 10, 2002
5.445
5.575
5.265
5.575
118,501
+0.12(+2.27%)
Oct 09, 2002
5.277
5.525
5.030
5.451
265,740
+0.15(+2.92%)
Oct 08, 2002
5.401
5.401
4.924
5.296
648,205
-0.11(-1.95%)
Oct 07, 2002
6.089
6.089
5.110
5.401
518,564
-0.70(-11.47%)
Oct 04, 2002
6.244
6.244
5.760
6.101
275,911
-0.15(-2.48%)
Oct 03, 2002
6.101
6.262
6.008
6.256
265,255
+0.14(+2.23%)
Oct 02, 2002
6.590
6.590
5.990
6.120
279,624
-0.41(-6.26%)
Oct 01, 2002
6.485
6.535
6.070
6.529
464,641
+0.04(+0.67%)
Sep 30, 2002
6.690
6.690
6.411
6.485
229,576
-0.24(-3.50%)
Sep 27, 2002
6.721
6.813
6.646
6.721
437,680
-0.06(-0.91%)
Sep 26, 2002
6.813
6.937
6.721
6.782
357,441
+0.00(+0.00%)
Sep 25, 2002
6.894
6.956
6.603
6.782
589,923
-0.09(-1.35%)
Sep 24, 2002
7.433
7.433
6.869
6.875
906,680
-0.77(-10.12%)
Sep 23, 2002
7.990
7.996
7.650
7.650
206,973
-0.38(-4.78%)
Sep 20, 2002
8.331
8.424
7.941
8.034
181,142
-0.30(-3.57%)
Sep 19, 2002
7.804
8.622
7.804
8.331
274,619
+0.51(+6.58%)
Sep 18, 2002
8.034
8.034
7.712
7.817
154,342
-0.20(-2.47%)
Sep 17, 2002
8.052
8.052
7.897
8.015
86,050
+0.00(+0.00%)
Sep 16, 2002
7.990
8.046
7.959
8.015
28,414
-0.01(-0.08%)
Sep 13, 2002
8.052
8.127
7.984
8.021
100,257
-0.03(-0.38%)
Sep 12, 2002
8.337
8.337
8.021
8.052
225,055
-0.35(-4.13%)
Sep 11, 2002
8.486
8.715
8.393
8.399
195,995
-0.15(-1.74%)
Sep 10, 2002
8.312
8.566
8.238
8.548
195,995
+0.25(+2.99%)
Sep 09, 2002
8.133
8.331
8.096
8.300
200,193
+0.15(+1.90%)
Sep 06, 2002
7.953
8.238
7.953
8.145
192,120
+0.19(+2.41%)
Sep 05, 2002
7.681
8.362
7.681
7.953
443,653
+0.21(+2.72%)
Sep 04, 2002
7.600
7.823
7.482
7.743
255,568
+0.15(+2.04%)
Sep 03, 2002
7.681
7.743
7.470
7.588
170,325
-0.13(-1.69%)
Aug 30, 2002
7.743
7.891
7.718
7.718
182,918
-0.07(-0.88%)
Aug 29, 2002
8.207
8.207
7.774
7.786
204,067
-0.42(-5.13%)
Aug 28, 2002
8.269
8.294
8.114
8.207
98,482
-0.10(-1.19%)
Aug 27, 2002
7.984
8.418
7.984
8.306
172,101
+0.38(+4.85%)
Aug 26, 2002
7.990
8.052
7.879
7.922
103,648
-0.09(-1.08%)
Aug 23, 2002
8.176
8.176
7.959
8.009
64,578
-0.19(-2.34%)
Aug 22, 2002
8.207
8.331
8.182
8.201
171,617
+0.06(+0.68%)
Aug 21, 2002
8.399
8.399
7.990
8.145
203,421
-0.27(-3.17%)
Aug 20, 2002
8.145
8.511
8.145
8.411
77,171
+0.05(+0.59%)
Aug 16, 2002
8.120
8.405
8.021
8.362
244,590
+0.23(+2.82%)
Aug 15, 2002
8.114
8.201
8.052
8.133
98,159
+0.08(+1.00%)
Aug 14, 2002
7.935
8.114
7.866
8.052
207,135
+0.12(+1.56%)
Aug 13, 2002
8.176
8.257
7.866
7.928
209,233
-0.27(-3.25%)
Aug 12, 2002
8.164
8.263
8.164
8.195
93,315
+0.26(+3.28%)
Aug 07, 2002
7.879
8.021
7.866
7.935
80,884
+0.12(+1.51%)
Aug 06, 2002
7.743
7.984
7.681
7.817
161,445
+0.11(+1.37%)
Aug 05, 2002
7.978
8.102
7.681
7.712
97,029
-0.27(-3.34%)
Aug 02, 2002
8.120
8.300
7.897
7.978
285,275
-0.14(-1.75%)
Aug 01, 2002
8.356
8.486
8.058
8.120
156,279
-0.24(-2.82%)
Jul 31, 2002
8.300
8.356
8.127
8.356
135,291
+0.02(+0.22%)
Jul 30, 2002
8.424
8.517
7.990
8.337
196,641
-0.12(-1.39%)
Jul 29, 2002
7.804
8.455
7.804
8.455
257,506
+0.68(+8.76%)
Jul 26, 2002
7.854
7.928
7.743
7.774
118,662
-0.08(-1.03%)
Jul 25, 2002
7.910
8.046
7.619
7.854
223,441
-0.11(-1.32%)
Jul 24, 2002
7.433
8.021
7.216
7.959
707,133
+0.28(+3.71%)
Jul 23, 2002
7.755
7.897
7.594
7.674
214,561
-0.08(-1.04%)
Jul 22, 2002
8.083
8.083
7.736
7.755
141,103
-0.48(-5.86%)
Jul 19, 2002
7.835
8.238
7.749
8.238
552,306
+0.19(+2.31%)
Jul 17, 2002
8.083
8.145
7.866
8.052
241,523
-0.09(-1.14%)
Jul 12, 2002
8.176
8.207
8.114
8.145
173,877
+0.09(+1.15%)
Jul 11, 2002
8.145
8.145
7.947
8.052
291,087
-0.15(-1.89%)
Jul 10, 2002
8.436
8.436
8.207
8.207
101,065
-0.17(-2.00%)
Jul 09, 2002
8.610
8.610
8.374
8.374
196,964
-0.24(-2.73%)
Jul 08, 2002
8.238
8.610
8.238
8.610
197,609
+0.37(+4.51%)
Jul 05, 2002
7.804
8.238
7.804
8.238
87,826
+0.43(+5.56%)
Jul 04, 2002
8.065
8.083
7.804
7.804
258,797
+0.00(+0.00%)
Jul 03, 2002
8.065
8.083
7.804
7.804
258,797
-0.28(-3.52%)
Jul 02, 2002
8.207
8.362
8.089
8.089
187,115
-0.18(-2.17%)
Jul 01, 2002
8.312
8.665
8.207
8.269
421,051
-0.02(-0.22%)
Jun 28, 2002
8.089
8.919
8.052
8.288
1,260,085
+0.20(+2.53%)
Jun 27, 2002
8.145
8.350
8.083
8.083
255,407
-0.04(-0.46%)
Jun 26, 2002
8.486
8.517
8.108
8.120
377,460
-0.43(-5.00%)
Jun 25, 2002
8.548
8.734
8.455
8.548
335,646
-0.07(-0.86%)
Jun 21, 2002
8.950
9.043
8.585
8.622
267,193
-0.33(-3.67%)
Jun 20, 2002
9.198
9.291
8.932
8.950
192,927
-0.25(-2.69%)
Jun 19, 2002
9.601
9.712
9.006
9.198
197,771
-0.43(-4.50%)
Jun 18, 2002
9.669
9.725
9.601
9.632
167,742
+0.09(+0.91%)
Jun 17, 2002
9.477
9.576
9.322
9.545
185,339
+0.02(+0.20%)
Jun 14, 2002
9.601
9.601
9.303
9.526
106,877
-0.04(-0.45%)
Jun 12, 2002
9.427
9.700
9.427
9.570
96,867
+0.15(+1.58%)
Jun 11, 2002
9.582
9.663
9.421
9.421
54,568
-0.16(-1.68%)
Jun 10, 2002
9.774
9.774
9.384
9.582
153,858
-0.19(-1.96%)
Jun 07, 2002
9.681
9.774
9.353
9.774
380,205
+0.09(+0.90%)
Jun 06, 2002
9.694
9.793
9.557
9.687
100,257
-0.04(-0.45%)
Jun 05, 2002
9.644
9.787
9.644
9.731
271,552
-0.12(-1.20%)
May 31, 2002
9.756
9.904
9.675
9.848
13,771,342
-0.12(-1.24%)
May 28, 2002
10.13
10.13
9.855
9.972
79,431
-0.17(-1.71%)
May 27, 2002
10.25
10.25
10.11
10.15
50,209
+0.00(+0.00%)
May 24, 2002
10.25
10.25
10.11
10.15
50,209
-0.15(-1.50%)
May 23, 2002
10.03
10.30
9.787
10.30
156,118
+0.29(+2.91%)
May 22, 2002
10.14
10.14
9.960
10.01
68,453
-0.19(-1.88%)
May 21, 2002
10.16
10.32
10.10
10.20
93,800
+0.04(+0.43%)
May 20, 2002
10.19
10.22
10.00
10.16
80,722
-0.14(-1.32%)
May 17, 2002
10.38
10.39
10.26
10.29
49,241
-0.08(-0.78%)
May 16, 2002
10.38
10.50
10.28
10.38
59,573
-0.07(-0.65%)
May 15, 2002
10.52
10.52
10.33
10.44
87,180
-0.04(-0.35%)
May 14, 2002
10.13
10.48
10.13
10.48
64,901
+0.35(+3.49%)
May 13, 2002
10.38
10.38
10.08
10.13
153,535
-0.29(-2.79%)
May 10, 2002
10.40
10.47
10.37
10.42
73,135
+0.01(+0.12%)
May 09, 2002
10.47
10.47
10.34
10.41
121,084
-0.10(-0.94%)
May 08, 2002
10.44
10.51
10.38
10.51
136,421
+0.06(+0.59%)
May 07, 2002
10.41
10.47
10.22
10.44
107,361
-0.02(-0.24%)
May 06, 2002
10.75
10.75
10.16
10.47
296,414
-0.15(-1.46%)
May 03, 2002
10.47
10.62
10.34
10.62
76,686
+0.12(+1.12%)
May 02, 2002
10.41
10.68
10.34
10.51
225,862
-0.15(-1.39%)
May 01, 2002
10.10
10.72
10.03
10.65
481,109
+0.31(+2.99%)
Apr 30, 2002
10.10
10.38
10.03
10.34
189,214
+0.27(+2.71%)
Apr 29, 2002
9.787
10.19
9.787
10.07
324,183
+0.13(+1.31%)
Apr 26, 2002
10.22
10.33
9.917
9.941
203,744
-0.32(-3.08%)
Apr 25, 2002
10.25
10.31
10.07
10.26
90,409
-0.01(-0.12%)
Apr 24, 2002
10.29
10.36
10.22
10.27
167,742
-0.02(-0.18%)
Apr 23, 2002
10.23
10.31
10.23
10.29
183,564
+0.06(+0.55%)
Apr 22, 2002
10.07
10.24
9.991
10.23
268,161
+0.17(+1.66%)
Apr 19, 2002
10.02
10.28
9.941
10.07
302,711
+0.05(+0.50%)
Apr 18, 2002
10.16
10.16
9.997
10.02
81,691
-0.17(-1.64%)
Apr 17, 2002
10.28
10.38
10.12
10.18
155,472
-0.14(-1.32%)
Apr 16, 2002
9.972
10.32
9.972
10.32
239,747
+0.41(+4.12%)
Apr 15, 2002
10.03
10.07
9.904
9.910
288,665
-0.12(-1.23%)
Apr 12, 2002
10.13
10.13
9.997
10.03
166,127
-0.09(-0.92%)
Apr 11, 2002
10.03
10.19
9.892
10.13
142,072
+0.00(+0.00%)
Apr 10, 2002
10.25
10.31
9.966
10.13
208,426
-0.14(-1.33%)
Apr 09, 2002
10.47
10.51
10.25
10.26
173,715
-0.17(-1.66%)
Apr 08, 2002
10.10
10.49
10.00
10.44
166,289
+0.34(+3.37%)
Apr 05, 2002
9.886
10.20
9.886
10.10
112,850
+0.09(+0.87%)
Apr 04, 2002
9.929
10.13
9.910
10.01
214,077
-0.01(-0.12%)
Apr 03, 2002
10.13
10.20
9.948
10.02
144,655
-0.24(-2.29%)
Apr 02, 2002
10.09
10.28
10.09
10.26
539,713
+0.04(+0.42%)
Apr 01, 2002
10.22
10.27
9.985
10.21
276,879
-0.16(-1.55%)
Mar 29, 2002
9.725
10.38
9.632
10.38
424,118
+0.00(+0.00%)
Mar 28, 2002
9.725
10.38
9.632
10.38
424,118
+0.34(+3.40%)
Mar 27, 2002
10.03
10.07
9.818
10.03
9,008,686
-0.19(-1.82%)
Mar 26, 2002
9.780
10.22
9.756
10.22
190,021
+0.19(+1.91%)
Mar 25, 2002
9.972
10.16
9.954
10.03
370,195
-0.35(-3.34%)
Mar 22, 2002
10.25
10.38
10.03
10.38
227,961
+0.03(+0.30%)
Mar 21, 2002
9.972
10.41
9.508
10.34
723,439
+0.31(+3.09%)
Mar 20, 2002
10.19
10.20
9.632
10.03
490,795
-0.44(-4.20%)
Mar 19, 2002
10.16
10.56
10.16
10.47
122,860
-0.04(-0.35%)
Mar 18, 2002
10.78
10.78
10.33
10.51
279,301
-0.42(-3.85%)
Mar 15, 2002
10.52
11.15
10.37
10.93
674,521
+0.40(+3.76%)
Mar 14, 2002
10.34
10.54
10.24
10.54
274,942
+0.15(+1.49%)
Mar 13, 2002
10.05
10.41
10.05
10.38
218,113
+0.23(+2.26%)
Mar 12, 2002
10.25
10.28
10.15
10.15
335,807
-0.29(-2.79%)
Mar 11, 2002
10.47
10.56
10.25
10.44
353,728
-0.23(-2.15%)
Mar 08, 2002
10.44
10.70
10.38
10.67
298,836
+0.17(+1.65%)
Mar 07, 2002
10.07
10.53
9.879
10.50
366,320
+0.56(+5.61%)
Mar 06, 2002
9.570
9.941
9.514
9.941
208,749
+0.29(+3.02%)
Mar 05, 2002
9.539
9.650
9.477
9.650
479,978
+0.05(+0.52%)
Mar 04, 2002
9.520
9.756
9.446
9.601
150,144
-0.03(-0.32%)
Mar 01, 2002
9.477
9.694
9.341
9.632
85,404
+0.24(+2.50%)
Feb 28, 2002
9.464
9.464
9.334
9.396
463,511
-0.08(-0.85%)
Feb 27, 2002
9.464
9.483
9.347
9.477
83,144
-0.02(-0.20%)
Feb 26, 2002
9.322
9.601
9.260
9.495
172,747
+0.19(+2.06%)
Feb 25, 2002
9.049
9.384
9.049
9.303
186,954
+0.32(+3.51%)
Feb 22, 2002
8.981
9.099
8.950
8.988
87,665
+0.04(+0.42%)
Feb 21, 2002
8.919
9.105
8.919
8.950
206,005
-0.01(-0.14%)
Feb 20, 2002
8.944
9.186
8.944
8.963
465,287
+0.02(+0.21%)
Feb 19, 2002
8.963
9.068
8.944
8.944
164,674
-0.02(-0.21%)
Feb 18, 2002
9.074
9.235
8.957
8.963
169,033
+0.00(+0.00%)
Feb 15, 2002
9.074
9.235
8.957
8.963
169,033
-0.13(-1.43%)
Feb 14, 2002
9.000
9.260
8.994
9.093
378,267
+0.09(+1.03%)
Feb 13, 2002
8.857
9.049
8.796
9.000
304,325
-0.07(-0.82%)
Feb 12, 2002
9.229
9.229
9.000
9.074
199,224
-0.20(-2.20%)
Feb 11, 2002
9.291
9.291
9.093
9.279
178,236
-0.01(-0.13%)
Feb 08, 2002
9.136
9.310
9.118
9.291
209,233
+0.18(+1.97%)
Feb 07, 2002
9.180
9.180
9.056
9.111
71,359
-0.07(-0.74%)
Feb 06, 2002
9.167
9.223
8.888
9.180
311,106
+0.01(+0.14%)
Feb 05, 2002
9.477
9.477
9.000
9.167
530,834
-0.31(-3.27%)
Feb 04, 2002
9.588
9.588
9.291
9.477
186,793
-0.17(-1.80%)
Feb 01, 2002
9.694
9.768
9.601
9.650
284,467
-0.08(-0.83%)
Jan 31, 2002
9.595
9.780
9.595
9.731
336,453
+0.09(+0.90%)
Jan 30, 2002
9.725
9.780
9.526
9.644
119,954
-0.14(-1.39%)
Jan 29, 2002
9.793
9.818
9.613
9.780
226,508
-0.01(-0.13%)
Jan 28, 2002
9.712
9.793
9.675
9.793
236,195
+0.08(+0.83%)
Jan 25, 2002
9.446
9.712
9.409
9.712
273,328
+0.27(+2.82%)
Jan 24, 2002
9.756
9.811
9.427
9.446
309,976
-0.35(-3.54%)
Jan 23, 2002
9.576
9.848
9.520
9.793
386,178
+0.15(+1.61%)
Jan 22, 2002
9.663
9.725
9.570
9.638
269,130
-0.15(-1.52%)
Jan 21, 2002
9.632
9.811
9.613
9.787
946,880
+0.00(+0.00%)
Jan 18, 2002
9.632
9.811
9.613
9.787
946,880
+0.12(+1.28%)
Jan 17, 2002
9.650
9.669
9.601
9.663
679,849
-0.05(-0.51%)
Jan 16, 2002
9.539
9.712
9.483
9.712
1,264,606
+0.09(+0.97%)
Jan 15, 2002
9.601
9.663
9.576
9.619
224,732
+0.01(+0.13%)
Jan 14, 2002
9.396
9.613
9.396
9.607
323,214
+0.06(+0.58%)
Jan 11, 2002
9.409
9.551
9.409
9.551
370,518
-0.09(-0.90%)
Jan 10, 2002
9.520
9.663
9.520
9.638
449,465
+0.52(+5.71%)
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.