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
Glatfelter
(NY:
GLT
)
1.810
+0.080 (+4.62%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 31, 2003
8.818
8.966
8.762
8.966
115,189
+0.23(+2.57%)
Oct 30, 2003
8.755
8.804
8.727
8.741
183,165
+0.02(+0.24%)
Oct 29, 2003
8.579
8.748
8.551
8.720
123,579
+0.09(+1.06%)
Oct 28, 2003
8.389
8.628
8.389
8.628
153,586
+0.11(+1.24%)
Oct 27, 2003
8.614
8.670
8.410
8.523
245,595
-0.09(-1.06%)
Oct 24, 2003
8.628
8.663
8.424
8.614
227,108
-0.05(-0.57%)
Oct 23, 2003
8.895
8.895
8.544
8.663
338,600
-0.20(-2.22%)
Oct 22, 2003
9.156
9.156
8.853
8.860
260,243
-0.33(-3.60%)
Oct 21, 2003
9.106
9.345
9.106
9.191
242,893
-0.04(-0.46%)
Oct 20, 2003
9.092
9.324
9.085
9.233
368,322
+0.16(+1.78%)
Oct 17, 2003
9.113
9.113
8.895
9.071
144,484
+0.00(+0.00%)
Oct 16, 2003
9.022
9.099
8.966
9.071
72,811
+0.11(+1.18%)
Oct 15, 2003
8.952
9.057
8.825
8.966
186,009
+0.04(+0.39%)
Oct 14, 2003
8.874
8.945
8.727
8.930
109,785
-0.03(-0.31%)
Oct 13, 2003
8.790
8.987
8.769
8.959
142,920
+0.17(+1.92%)
Oct 10, 2003
8.881
8.881
8.734
8.790
159,558
-0.11(-1.19%)
Oct 09, 2003
8.790
8.895
8.762
8.895
176,766
+0.19(+2.18%)
Oct 08, 2003
8.649
8.748
8.642
8.705
164,962
+0.04(+0.41%)
Oct 07, 2003
8.523
8.523
8.523
8.670
148,608
+0.08(+0.90%)
Oct 06, 2003
8.649
8.691
8.544
8.593
88,738
-0.05(-0.57%)
Oct 03, 2003
8.607
8.762
8.586
8.642
141,782
+0.14(+1.65%)
Oct 02, 2003
8.368
8.523
8.368
8.502
176,766
+0.06(+0.75%)
Oct 01, 2003
8.361
8.551
8.361
8.438
361,069
+0.15(+1.87%)
Sep 30, 2003
8.495
8.509
8.284
8.284
350,830
-0.25(-2.89%)
Sep 29, 2003
8.495
8.544
8.284
8.530
220,993
+0.04(+0.41%)
Sep 26, 2003
8.586
8.635
8.326
8.495
202,932
-0.02(-0.25%)
Sep 25, 2003
8.790
8.874
8.516
8.516
99,688
-0.27(-3.12%)
Sep 24, 2003
9.001
9.008
8.797
8.790
154,439
-0.29(-3.18%)
Sep 23, 2003
8.938
9.078
8.860
9.078
155,577
+0.14(+1.57%)
Sep 22, 2003
9.071
9.106
8.930
8.938
107,225
-0.31(-3.35%)
Sep 19, 2003
9.233
9.282
9.141
9.247
298,070
+0.05(+0.54%)
Sep 18, 2003
9.141
9.282
9.113
9.198
469,006
-0.17(-1.80%)
Sep 17, 2003
9.352
9.479
9.282
9.366
87,743
-0.09(-0.97%)
Sep 16, 2003
9.345
9.458
9.331
9.458
158,563
+0.14(+1.51%)
Sep 15, 2003
9.317
9.423
9.275
9.317
154,581
+0.18(+1.92%)
Sep 12, 2003
9.071
9.317
9.029
9.141
144,200
-0.07(-0.76%)
Sep 11, 2003
8.966
9.423
8.966
9.212
159,132
+0.21(+2.34%)
Sep 10, 2003
9.106
9.148
9.001
9.001
143,062
-0.04(-0.39%)
Sep 09, 2003
9.359
9.359
9.036
9.036
80,206
-0.26(-2.80%)
Sep 08, 2003
9.106
9.345
9.106
9.296
158,563
+0.25(+2.80%)
Sep 05, 2003
9.247
9.388
9.001
9.043
116,042
-0.27(-2.87%)
Sep 04, 2003
9.458
9.458
9.198
9.310
133,676
-0.10(-1.05%)
Sep 03, 2003
9.669
9.774
9.198
9.409
231,232
-0.15(-1.62%)
Sep 02, 2003
9.141
9.648
9.106
9.563
207,910
+0.47(+5.18%)
Aug 29, 2003
9.212
9.282
9.001
9.092
74,091
-0.08(-0.92%)
Aug 28, 2003
9.106
9.212
8.895
9.177
87,743
+0.14(+1.56%)
Aug 27, 2003
9.141
9.198
8.938
9.036
80,774
-0.07(-0.77%)
Aug 26, 2003
9.036
9.198
8.755
9.106
89,449
+0.12(+1.33%)
Aug 25, 2003
8.966
9.029
8.818
8.987
151,737
+0.03(+0.31%)
Aug 22, 2003
9.296
9.310
8.874
8.959
119,882
-0.27(-2.90%)
Aug 21, 2003
9.127
9.317
9.015
9.226
123,579
+0.17(+1.86%)
Aug 20, 2003
9.247
9.247
9.022
9.057
109,785
-0.26(-2.79%)
Aug 19, 2003
9.036
9.317
9.015
9.317
177,619
+0.39(+4.33%)
Aug 18, 2003
9.001
9.036
8.720
8.930
211,607
-0.13(-1.40%)
Aug 15, 2003
8.825
9.057
8.790
9.057
86,463
+0.30(+3.45%)
Aug 14, 2003
8.825
8.888
8.670
8.755
317,411
+0.00(+0.00%)
Aug 13, 2003
8.938
8.945
8.755
8.755
134,387
-0.18(-2.05%)
Aug 12, 2003
8.930
8.973
8.776
8.938
138,796
+0.08(+0.87%)
Aug 11, 2003
8.649
8.867
8.579
8.860
148,466
+0.27(+3.19%)
Aug 08, 2003
8.755
8.755
8.502
8.586
136,094
-0.10(-1.13%)
Aug 07, 2003
8.614
8.776
8.445
8.684
150,030
+0.01(+0.08%)
Aug 06, 2003
8.670
8.825
8.403
8.677
167,096
+0.01(+0.08%)
Aug 05, 2003
8.790
8.825
8.628
8.670
155,577
-0.18(-2.07%)
Aug 04, 2003
8.790
8.930
8.572
8.853
319,544
+0.06(+0.72%)
Aug 01, 2003
8.825
8.832
8.684
8.790
256,830
-0.02(-0.24%)
Jul 31, 2003
8.916
8.916
8.790
8.811
364,056
-0.04(-0.40%)
Jul 30, 2003
8.945
8.959
8.818
8.846
244,315
-0.03(-0.32%)
Jul 29, 2003
9.141
9.198
8.741
8.874
307,030
-0.20(-2.17%)
Jul 28, 2003
9.078
9.134
8.727
9.071
547,932
+0.00(+0.00%)
Jul 25, 2003
9.106
9.141
8.705
9.071
539,542
-0.05(-0.54%)
Jul 24, 2003
9.177
9.317
8.895
9.120
733,516
-0.37(-3.93%)
Jul 23, 2003
10.20
10.20
8.206
9.493
2,352,996
-1.31(-12.17%)
Jul 22, 2003
10.59
10.86
10.44
10.81
140,218
+0.29(+2.74%)
Jul 21, 2003
10.61
10.61
10.41
10.52
84,472
-0.08(-0.73%)
Jul 18, 2003
10.60
10.65
10.49
10.60
149,177
+0.05(+0.47%)
Jul 17, 2003
10.48
10.60
10.36
10.55
154,723
+0.06(+0.54%)
Jul 16, 2003
10.37
10.54
10.13
10.49
123,153
+0.00(+0.00%)
Jul 15, 2003
10.62
10.69
10.31
10.49
105,234
+0.04(+0.40%)
Jul 14, 2003
10.65
10.72
10.32
10.45
88,738
-0.15(-1.39%)
Jul 11, 2003
10.34
10.72
10.30
10.60
155,292
+0.31(+3.01%)
Jul 10, 2003
10.58
10.58
10.17
10.29
126,281
-0.34(-3.18%)
Jul 09, 2003
10.69
10.72
10.56
10.63
199,235
+0.04(+0.40%)
Jul 08, 2003
10.59
10.72
10.42
10.58
149,035
-0.01(-0.07%)
Jul 07, 2003
10.39
10.69
10.39
10.59
281,005
+0.27(+2.66%)
Jul 03, 2003
10.34
10.41
10.27
10.32
119,029
+0.05(+0.48%)
Jul 02, 2003
10.41
10.41
10.13
10.27
236,352
-0.18(-1.75%)
Jul 01, 2003
10.44
10.49
10.01
10.45
354,243
+0.08(+0.75%)
Jun 30, 2003
10.40
10.55
10.30
10.37
621,881
+0.04(+0.41%)
Jun 27, 2003
10.51
10.51
10.22
10.33
145,053
-0.18(-1.67%)
Jun 26, 2003
10.22
10.58
10.21
10.51
203,217
+0.35(+3.46%)
Jun 25, 2003
10.21
10.32
10.13
10.15
184,872
+0.01(+0.14%)
Jun 24, 2003
10.01
10.27
10.01
10.14
248,013
+0.20(+1.98%)
Jun 23, 2003
10.09
10.13
9.788
9.943
371,877
-0.22(-2.15%)
Jun 20, 2003
10.18
10.23
10.13
10.16
291,671
+0.08(+0.84%)
Jun 19, 2003
10.01
10.20
9.922
10.08
170,651
+0.09(+0.92%)
Jun 18, 2003
9.788
10.05
9.774
9.985
127,419
+0.13(+1.28%)
Jun 17, 2003
10.09
10.09
9.774
9.859
115,047
-0.14(-1.41%)
Jun 16, 2003
9.634
10.11
9.563
9.999
288,685
+0.46(+4.87%)
Jun 13, 2003
9.774
9.838
9.521
9.535
98,693
-0.16(-1.67%)
Jun 12, 2003
9.774
9.774
9.528
9.697
61,434
+0.07(+0.73%)
Jun 11, 2003
9.563
9.697
9.303
9.627
148,324
+0.06(+0.66%)
Jun 10, 2003
9.409
9.563
9.388
9.563
64,705
+0.15(+1.64%)
Jun 09, 2003
9.634
9.704
9.388
9.409
85,183
-0.30(-3.04%)
Jun 06, 2003
9.753
9.802
9.521
9.704
172,215
+0.01(+0.07%)
Jun 05, 2003
9.725
9.774
9.521
9.697
84,472
+0.04(+0.44%)
Jun 04, 2003
9.331
9.683
9.275
9.655
149,746
+0.32(+3.47%)
Jun 03, 2003
9.352
9.465
9.156
9.331
109,501
+0.03(+0.30%)
Jun 02, 2003
9.352
9.514
9.205
9.303
161,549
-0.04(-0.38%)
May 30, 2003
9.170
9.352
9.141
9.338
164,678
+0.24(+2.63%)
May 29, 2003
9.036
9.275
9.036
9.099
99,262
-0.08(-0.84%)
May 28, 2003
9.247
9.268
9.113
9.177
577,512
+0.07(+0.77%)
May 27, 2003
9.015
9.177
8.987
9.106
100,542
+0.07(+0.78%)
May 23, 2003
8.790
9.212
8.790
9.036
198,950
+0.18(+1.98%)
May 22, 2003
8.593
9.029
8.558
8.860
193,120
+0.20(+2.27%)
May 21, 2003
8.860
8.860
8.663
8.663
184,161
-0.25(-2.84%)
May 20, 2003
8.867
8.987
8.776
8.916
220,851
+0.15(+1.77%)
May 19, 2003
8.825
8.987
8.755
8.762
249,719
-0.06(-0.72%)
May 16, 2003
8.930
9.001
8.804
8.825
161,407
-0.15(-1.65%)
May 15, 2003
8.945
9.022
8.811
8.973
581,920
+0.10(+1.11%)
May 14, 2003
9.001
9.036
8.783
8.874
129,694
-0.17(-1.87%)
May 13, 2003
8.720
9.092
8.670
9.043
253,559
+0.32(+3.71%)
May 12, 2003
8.776
8.895
8.670
8.720
78,641
+0.00(+0.00%)
May 09, 2003
8.579
8.734
8.509
8.720
66,554
+0.17(+1.97%)
May 08, 2003
8.509
8.684
8.502
8.551
61,718
-0.02(-0.25%)
May 07, 2003
8.684
8.705
8.572
8.572
103,244
-0.15(-1.77%)
May 06, 2003
8.438
8.930
8.438
8.727
171,504
+0.35(+4.20%)
May 05, 2003
8.277
8.438
8.227
8.375
129,979
+0.10(+1.19%)
May 02, 2003
8.080
8.277
8.009
8.277
148,608
+0.27(+3.34%)
May 01, 2003
8.122
8.136
7.777
8.009
119,313
-0.04(-0.52%)
Apr 30, 2003
7.981
8.115
7.770
8.052
111,634
+0.14(+1.78%)
Apr 29, 2003
8.087
8.087
7.911
7.911
115,616
-0.15(-1.83%)
Apr 28, 2003
8.030
8.227
8.016
8.059
89,591
+0.08(+1.06%)
Apr 25, 2003
7.848
8.052
7.777
7.974
64,136
+0.13(+1.61%)
Apr 24, 2003
8.016
8.016
7.812
7.848
104,666
-0.22(-2.70%)
Apr 23, 2003
7.981
8.066
7.594
8.066
205,919
+0.09(+1.15%)
Apr 22, 2003
7.876
8.066
7.834
7.974
125,997
+0.16(+2.07%)
Apr 21, 2003
7.756
7.904
7.756
7.812
80,348
+0.05(+0.63%)
Apr 17, 2003
7.630
7.834
7.630
7.763
61,434
+0.15(+1.94%)
Apr 16, 2003
7.805
7.805
7.559
7.616
125,570
-0.05(-0.64%)
Apr 15, 2003
7.686
7.841
7.630
7.665
69,824
-0.09(-1.18%)
Apr 14, 2003
7.672
7.798
7.672
7.756
111,776
+0.15(+2.04%)
Apr 11, 2003
7.756
7.784
7.531
7.601
70,820
-0.20(-2.52%)
Apr 10, 2003
7.524
7.812
7.524
7.798
91,867
+0.23(+2.97%)
Apr 09, 2003
7.594
7.805
7.538
7.573
74,091
-0.08(-1.01%)
Apr 08, 2003
7.735
7.791
7.651
7.651
155,861
-0.11(-1.45%)
Apr 07, 2003
7.700
7.897
7.686
7.763
146,902
+0.11(+1.38%)
Apr 04, 2003
7.946
7.981
7.623
7.658
69,824
-0.27(-3.37%)
Apr 03, 2003
7.918
8.002
7.841
7.925
190,418
+0.08(+0.99%)
Apr 02, 2003
7.630
7.869
7.573
7.848
161,692
+0.15(+1.92%)
Apr 01, 2003
7.454
7.735
7.426
7.700
124,006
+0.20(+2.72%)
Mar 31, 2003
7.461
7.665
7.313
7.496
132,112
-0.04(-0.47%)
Mar 28, 2003
7.573
7.672
7.524
7.531
130,263
-0.04(-0.56%)
Mar 27, 2003
7.524
7.623
7.461
7.573
135,809
+0.09(+1.22%)
Mar 26, 2003
7.735
7.735
7.426
7.482
100,684
-0.25(-3.27%)
Mar 25, 2003
7.665
7.770
7.524
7.735
151,168
+0.07(+0.92%)
Mar 24, 2003
7.805
7.805
7.510
7.665
244,742
-0.33(-4.13%)
Mar 21, 2003
7.538
7.995
7.524
7.995
222,984
+0.49(+6.46%)
Mar 20, 2003
7.630
7.693
7.419
7.510
163,398
-0.18(-2.38%)
Mar 19, 2003
7.524
7.700
7.454
7.693
98,266
+0.20(+2.72%)
Mar 18, 2003
7.524
7.559
7.383
7.489
129,126
+0.13(+1.72%)
Mar 17, 2003
7.116
7.419
7.102
7.362
134,814
+0.32(+4.49%)
Mar 14, 2003
7.067
7.229
6.997
7.046
210,327
-0.02(-0.30%)
Mar 13, 2003
7.137
7.271
7.046
7.067
190,133
+0.00(+0.00%)
Mar 12, 2003
6.997
7.194
6.891
7.067
246,164
+0.14(+2.03%)
Mar 11, 2003
6.926
7.102
6.919
6.926
109,927
+0.07(+1.03%)
Mar 10, 2003
6.997
7.004
6.786
6.856
229,810
-0.15(-2.11%)
Mar 07, 2003
7.067
7.201
6.997
7.004
158,990
-0.06(-0.90%)
Mar 06, 2003
7.046
7.173
7.032
7.067
216,300
+0.00(+0.00%)
Mar 05, 2003
7.004
7.243
7.004
7.067
195,111
+0.04(+0.50%)
Mar 04, 2003
7.123
7.123
7.025
7.032
189,849
-0.10(-1.38%)
Mar 03, 2003
6.997
7.194
6.997
7.130
146,191
+0.13(+1.91%)
Feb 28, 2003
7.151
7.243
6.997
6.997
98,835
-0.08(-1.19%)
Feb 27, 2003
7.102
7.130
6.990
7.081
153,443
+0.04(+0.60%)
Feb 26, 2003
7.046
7.123
7.032
7.039
181,316
-0.04(-0.60%)
Feb 25, 2003
6.976
7.130
6.926
7.081
309,447
+0.04(+0.50%)
Feb 24, 2003
7.383
7.383
7.046
7.046
166,527
-0.39(-5.29%)
Feb 21, 2003
7.229
7.440
7.137
7.440
198,097
+0.28(+3.93%)
Feb 20, 2003
7.173
7.180
7.137
7.158
136,521
+0.01(+0.10%)
Feb 19, 2003
7.208
7.222
7.081
7.151
266,216
-0.08(-1.07%)
Feb 18, 2003
7.011
7.306
6.983
7.229
264,225
+0.19(+2.70%)
Feb 14, 2003
7.454
7.524
7.032
7.039
276,028
-0.42(-5.66%)
Feb 13, 2003
7.503
7.524
7.348
7.461
132,539
-0.04(-0.47%)
Feb 12, 2003
7.559
7.573
7.383
7.496
162,403
-0.05(-0.65%)
Feb 11, 2003
7.735
7.735
7.426
7.545
126,708
-0.19(-2.45%)
Feb 10, 2003
7.770
7.876
7.594
7.735
259,247
+0.03(+0.36%)
Feb 07, 2003
8.157
8.157
7.594
7.707
426,912
-0.45(-5.52%)
Feb 06, 2003
8.438
8.473
7.967
8.157
392,213
-0.52(-6.00%)
Feb 05, 2003
8.825
8.860
8.607
8.677
158,421
-0.08(-0.88%)
Feb 04, 2003
8.649
8.860
8.537
8.755
117,891
+0.05(+0.57%)
Feb 03, 2003
8.825
8.895
8.614
8.705
125,713
-0.08(-0.96%)
Jan 31, 2003
8.649
8.790
8.544
8.790
141,924
+0.18(+2.12%)
Jan 30, 2003
9.141
9.141
8.607
8.607
113,056
-0.50(-5.48%)
Jan 29, 2003
9.156
9.247
8.832
9.106
81,628
-0.04(-0.46%)
Jan 28, 2003
9.008
9.247
8.867
9.148
93,715
+0.21(+2.36%)
Jan 27, 2003
9.071
9.184
8.860
8.938
142,209
-0.13(-1.47%)
Jan 24, 2003
9.521
9.521
9.071
9.071
131,828
-0.38(-4.02%)
Jan 23, 2003
9.423
9.549
9.282
9.451
105,092
+0.10(+1.05%)
Jan 22, 2003
9.388
9.528
9.240
9.352
90,729
-0.11(-1.12%)
Jan 21, 2003
9.634
9.753
9.423
9.458
147,471
-0.17(-1.75%)
Jan 17, 2003
9.704
9.809
9.620
9.627
78,784
-0.18(-1.86%)
Jan 16, 2003
9.683
9.950
9.599
9.809
99,404
+0.20(+2.05%)
Jan 15, 2003
9.845
9.915
9.493
9.613
195,822
-0.23(-2.36%)
Jan 14, 2003
9.634
9.845
9.634
9.845
111,918
+0.18(+1.82%)
Jan 13, 2003
9.774
9.824
9.627
9.669
134,103
-0.03(-0.29%)
Jan 10, 2003
9.669
9.774
9.591
9.697
74,659
+0.10(+1.03%)
Jan 09, 2003
9.296
9.599
9.296
9.599
239,054
+0.40(+4.36%)
Jan 08, 2003
9.493
9.500
9.163
9.198
113,909
-0.34(-3.54%)
Jan 07, 2003
9.739
9.739
9.395
9.535
88,312
-0.13(-1.38%)
Jan 06, 2003
9.599
9.845
9.584
9.669
109,074
+0.06(+0.66%)
Jan 03, 2003
9.493
9.704
9.177
9.606
134,530
+0.04(+0.44%)
Jan 02, 2003
9.324
9.563
9.233
9.563
124,717
+0.31(+3.34%)
Dec 31, 2002
9.226
9.493
9.141
9.254
133,250
-0.17(-1.79%)
Dec 30, 2002
9.458
9.599
9.317
9.423
108,221
+0.02(+0.22%)
Dec 27, 2002
9.563
9.599
9.402
9.402
92,151
-0.23(-2.41%)
Dec 26, 2002
9.282
9.704
9.282
9.634
77,788
+0.25(+2.70%)
Dec 24, 2002
9.493
9.528
9.317
9.381
76,224
-0.12(-1.26%)
Dec 23, 2002
9.774
9.774
9.479
9.500
148,182
-0.34(-3.50%)
Dec 20, 2002
9.634
9.859
9.577
9.845
351,826
+0.28(+2.94%)
Dec 19, 2002
9.599
9.802
9.493
9.563
177,050
-0.05(-0.51%)
Dec 18, 2002
9.493
9.788
9.458
9.613
85,610
+0.05(+0.51%)
Dec 17, 2002
9.704
9.774
9.493
9.563
74,944
-0.21(-2.16%)
Dec 16, 2002
9.563
9.788
9.493
9.774
127,277
+0.20(+2.13%)
Dec 13, 2002
9.493
9.570
9.282
9.570
147,613
+0.08(+0.81%)
Dec 12, 2002
9.423
9.493
9.331
9.493
77,788
+0.00(+0.00%)
Dec 11, 2002
9.458
9.556
9.247
9.493
122,300
-0.03(-0.30%)
Dec 10, 2002
9.345
9.528
9.282
9.521
78,641
+0.19(+2.03%)
Dec 09, 2002
9.669
9.704
9.247
9.331
84,045
-0.31(-3.21%)
Dec 06, 2002
9.493
9.718
9.430
9.641
149,746
+0.01(+0.15%)
Dec 05, 2002
9.634
9.781
9.423
9.627
156,572
+0.03(+0.29%)
Dec 04, 2002
9.577
9.824
9.423
9.599
124,148
-0.05(-0.51%)
Dec 03, 2002
9.634
9.809
9.430
9.648
215,589
-0.06(-0.58%)
Dec 02, 2002
9.226
9.704
9.226
9.704
282,427
+0.55(+5.99%)
Nov 29, 2002
9.240
9.352
9.141
9.156
162,260
-0.01(-0.15%)
Nov 27, 2002
9.008
9.296
8.860
9.170
250,715
+0.18(+1.95%)
Nov 26, 2002
9.071
9.113
8.825
8.994
198,666
-0.08(-0.85%)
Nov 25, 2002
9.127
9.402
8.980
9.071
209,190
+0.01(+0.16%)
Nov 22, 2002
8.980
9.184
8.980
9.057
61,292
+0.01(+0.08%)
Nov 21, 2002
8.684
9.205
8.614
9.050
132,254
+0.41(+4.80%)
Nov 20, 2002
8.741
8.741
8.487
8.635
119,029
-0.11(-1.29%)
Nov 19, 2002
8.874
8.895
8.516
8.748
268,917
-0.19(-2.12%)
Nov 18, 2002
8.966
9.141
8.916
8.938
114,194
-0.08(-0.94%)
Nov 15, 2002
9.106
9.317
8.959
9.022
177,050
-0.20(-2.14%)
Nov 14, 2002
8.790
9.317
8.790
9.219
114,336
+0.51(+5.90%)
Nov 13, 2002
8.846
9.177
8.705
8.705
107,083
-0.15(-1.75%)
Nov 12, 2002
8.860
9.071
8.769
8.860
161,123
+0.14(+1.61%)
Nov 11, 2002
8.790
8.790
8.635
8.720
90,587
-0.07(-0.80%)
Nov 08, 2002
9.071
9.071
8.438
8.790
133,819
-0.08(-0.87%)
Nov 07, 2002
9.141
9.212
8.825
8.867
76,793
-0.49(-5.19%)
Nov 06, 2002
9.141
9.430
9.001
9.352
98,977
+0.22(+2.39%)
Nov 05, 2002
9.177
9.247
8.930
9.134
72,811
+0.03(+0.31%)
Nov 04, 2002
9.528
9.704
9.099
9.106
297,502
-0.08(-0.84%)
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.