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
Innovative Solutions and Support
(NQ:
ISSC
)
6.390
+1.400 (+28.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
6.103
6.250
6.068
6.082
251,344
-0.13(-2.05%)
Oct 28, 2004
6.201
6.314
6.166
6.210
225,129
-0.09(-1.38%)
Oct 27, 2004
6.176
6.297
5.943
6.297
216,160
+0.13(+2.16%)
Oct 26, 2004
6.059
6.224
5.940
6.163
226,049
+0.03(+0.52%)
Oct 25, 2004
5.920
6.204
5.813
6.132
167,869
+0.17(+2.77%)
Oct 22, 2004
6.076
6.419
5.961
5.966
333,439
-0.35(-5.55%)
Oct 21, 2004
6.390
6.450
6.123
6.317
291,357
-0.13(-2.02%)
Oct 20, 2004
6.253
6.471
6.027
6.448
224,899
+0.26(+4.27%)
Oct 19, 2004
6.479
6.566
6.111
6.184
266,291
-0.12(-1.84%)
Oct 18, 2004
6.050
6.300
6.016
6.300
663,889
+0.15(+2.50%)
Oct 15, 2004
6.433
6.450
5.914
6.146
935,240
-0.39(-5.91%)
Oct 14, 2004
6.639
6.856
6.529
6.532
310,673
-0.26(-3.79%)
Oct 13, 2004
6.627
7.004
6.572
6.790
231,797
+0.06(+0.95%)
Oct 12, 2004
6.816
6.943
6.723
6.726
225,589
-0.26(-3.77%)
Oct 11, 2004
6.920
7.077
6.833
6.990
237,087
-0.13(-1.79%)
Oct 08, 2004
6.833
7.224
6.790
7.117
413,005
+0.17(+2.46%)
Oct 07, 2004
6.798
7.059
6.729
6.946
347,467
-0.06(-0.79%)
Oct 06, 2004
6.990
7.059
6.682
7.001
569,606
-0.11(-1.55%)
Oct 05, 2004
6.477
7.246
6.465
7.111
1,346,176
+0.69(+10.74%)
Oct 04, 2004
7.207
7.465
6.320
6.421
2,091,240
-0.83(-11.47%)
Oct 01, 2004
7.019
7.277
7.001
7.253
611,919
+0.14(+2.00%)
Sep 30, 2004
7.088
7.613
7.074
7.111
727,358
-0.11(-1.56%)
Sep 29, 2004
7.488
7.627
7.132
7.224
529,134
-0.40(-5.25%)
Sep 28, 2004
7.543
7.688
7.503
7.625
272,730
-0.03(-0.34%)
Sep 27, 2004
7.697
7.706
7.465
7.651
331,139
+0.03(+0.46%)
Sep 24, 2004
7.593
7.680
7.227
7.616
295,726
+0.12(+1.62%)
Sep 23, 2004
7.465
7.717
7.396
7.494
224,209
-0.08(-1.00%)
Sep 22, 2004
7.535
7.732
7.509
7.569
565,237
-0.19(-2.39%)
Sep 21, 2004
7.436
7.755
7.425
7.755
270,201
+0.19(+2.45%)
Sep 20, 2004
7.465
7.781
7.462
7.569
279,629
-0.03(-0.42%)
Sep 17, 2004
7.868
8.013
7.601
7.601
614,448
-0.24(-3.07%)
Sep 16, 2004
7.509
8.001
7.509
7.842
1,098,510
+0.14(+1.81%)
Sep 15, 2004
7.048
7.833
6.990
7.703
1,134,154
+0.45(+6.15%)
Sep 14, 2004
7.425
7.483
7.138
7.256
846,016
-0.40(-5.19%)
Sep 13, 2004
7.654
7.830
7.480
7.654
551,440
-0.13(-1.64%)
Sep 10, 2004
8.001
8.001
7.683
7.781
620,657
-0.09(-1.11%)
Sep 09, 2004
7.775
8.115
7.683
7.868
1,290,986
-0.20(-2.51%)
Sep 08, 2004
8.042
8.159
7.938
8.071
275,483
+0.13(+1.68%)
Sep 07, 2004
7.798
8.117
7.746
7.938
340,547
-0.03(-0.36%)
Sep 03, 2004
7.900
8.028
7.726
7.967
180,287
+0.05(+0.62%)
Sep 02, 2004
8.036
8.132
7.787
7.917
411,625
-0.08(-0.94%)
Sep 01, 2004
7.787
8.045
7.630
7.993
313,433
+0.25(+3.18%)
Aug 31, 2004
7.610
7.938
7.596
7.746
390,929
-0.06(-0.74%)
Aug 30, 2004
8.115
8.436
7.683
7.804
573,286
-0.36(-4.37%)
Aug 27, 2004
8.152
8.283
8.045
8.161
272,500
-0.09(-1.09%)
Aug 26, 2004
7.796
8.320
7.781
8.251
715,860
+0.29(+3.60%)
Aug 25, 2004
7.720
7.984
7.685
7.964
556,269
+0.28(+3.66%)
Aug 24, 2004
7.680
7.807
7.282
7.683
704,592
+0.22(+2.95%)
Aug 23, 2004
7.656
8.088
7.413
7.462
1,209,127
-0.00(-0.04%)
Aug 20, 2004
7.109
7.538
7.109
7.465
353,675
+0.27(+3.71%)
Aug 19, 2004
7.445
7.523
7.117
7.198
521,775
-0.30(-4.06%)
Aug 18, 2004
7.294
7.601
7.294
7.503
531,845
+0.15(+2.09%)
Aug 17, 2004
7.764
7.781
7.288
7.349
690,794
-0.17(-2.20%)
Aug 16, 2004
6.682
7.851
6.682
7.514
1,760,330
+0.76(+11.24%)
Aug 13, 2004
6.320
6.755
6.320
6.755
256,633
+0.34(+5.33%)
Aug 12, 2004
6.859
6.865
6.337
6.413
283,768
-0.40(-5.87%)
Aug 11, 2004
6.590
6.865
6.523
6.813
375,291
+0.14(+2.04%)
Aug 10, 2004
6.523
6.723
6.459
6.677
417,144
+0.23(+3.56%)
Aug 09, 2004
6.358
6.694
6.262
6.447
252,724
+0.13(+2.01%)
Aug 06, 2004
6.523
6.737
6.274
6.320
214,091
-0.30(-4.55%)
Aug 05, 2004
6.755
6.769
6.558
6.622
259,163
-0.07(-1.08%)
Aug 04, 2004
6.824
6.856
6.653
6.694
318,262
-0.15(-2.24%)
Aug 03, 2004
6.819
6.940
6.781
6.848
368,163
+0.06(+0.86%)
Aug 02, 2004
6.375
6.920
6.375
6.789
504,988
+0.33(+5.16%)
Jul 30, 2004
6.535
6.575
6.308
6.456
378,511
-0.18(-2.67%)
Jul 29, 2004
6.769
6.769
6.221
6.633
545,231
-0.07(-1.08%)
Jul 28, 2004
6.346
6.717
6.184
6.706
533,963
+0.55(+8.85%)
Jul 27, 2004
6.152
6.274
5.882
6.161
260,082
+0.08(+1.34%)
Jul 26, 2004
6.204
6.276
5.807
6.079
364,713
-0.13(-2.15%)
Jul 23, 2004
6.152
6.404
6.105
6.213
231,338
+0.11(+1.76%)
Jul 22, 2004
5.804
6.120
5.708
6.105
345,397
+0.26(+4.41%)
Jul 21, 2004
6.337
6.337
5.644
5.847
530,283
-0.41(-6.62%)
Jul 20, 2004
6.308
6.381
6.088
6.262
231,568
-0.03(-0.42%)
Jul 19, 2004
6.462
6.462
6.013
6.288
444,279
-0.15(-2.30%)
Jul 16, 2004
6.465
6.813
6.407
6.436
269,741
-0.06(-0.89%)
Jul 15, 2004
6.595
6.810
6.450
6.494
225,129
-0.07(-1.02%)
Jul 14, 2004
6.381
6.732
6.378
6.561
416,454
+0.01(+0.09%)
Jul 13, 2004
6.937
6.984
6.508
6.555
624,566
-0.26(-3.79%)
Jul 12, 2004
6.630
7.027
6.584
6.813
955,476
+0.25(+3.75%)
Jul 09, 2004
6.468
6.691
6.421
6.566
617,898
+0.15(+2.30%)
Jul 08, 2004
6.778
6.859
6.236
6.419
1,314,901
-0.45(-6.50%)
Jul 07, 2004
6.001
7.022
5.865
6.865
4,007,483
+1.32(+23.85%)
Jul 06, 2004
5.821
5.821
5.526
5.543
217,310
-0.21(-3.59%)
Jul 02, 2004
5.984
5.984
5.659
5.749
182,356
-0.18(-2.98%)
Jul 01, 2004
5.769
5.972
5.726
5.926
329,070
+0.27(+4.71%)
Jun 30, 2004
5.526
5.749
5.526
5.659
272,730
-0.01(-0.26%)
Jun 29, 2004
5.227
5.708
5.227
5.674
768,290
+0.31(+5.84%)
Jun 28, 2004
5.276
5.473
5.053
5.360
1,025,614
-0.08(-1.49%)
Jun 25, 2004
5.640
5.682
5.198
5.442
2,748,921
-0.24(-4.24%)
Jun 24, 2004
5.691
5.697
5.439
5.682
327,000
+0.00(+0.05%)
Jun 23, 2004
5.531
5.711
5.526
5.679
405,416
+0.01(+0.20%)
Jun 22, 2004
5.621
5.894
5.578
5.668
512,117
-0.04(-0.76%)
Jun 21, 2004
5.665
5.795
5.592
5.711
354,135
-0.05(-0.86%)
Jun 18, 2004
5.526
5.804
5.511
5.760
241,686
+0.14(+2.42%)
Jun 17, 2004
5.691
5.758
5.508
5.624
147,173
-0.12(-2.17%)
Jun 16, 2004
5.720
5.830
5.508
5.749
238,006
+0.01(+0.10%)
Jun 15, 2004
5.462
5.847
5.462
5.743
496,020
+0.24(+4.37%)
Jun 14, 2004
6.004
6.039
5.343
5.502
1,051,139
-0.50(-8.26%)
Jun 10, 2004
6.094
6.262
5.929
5.998
1,122,426
-0.03(-0.48%)
Jun 09, 2004
5.845
6.181
5.769
6.027
1,497,028
+0.23(+3.95%)
Jun 08, 2004
5.888
5.888
5.621
5.798
279,399
-0.03(-0.55%)
Jun 07, 2004
5.584
5.888
5.401
5.830
1,127,255
+0.28(+4.96%)
Jun 04, 2004
5.479
5.676
5.468
5.555
265,601
-0.03(-0.47%)
Jun 03, 2004
5.659
5.792
5.413
5.581
340,798
-0.19(-3.22%)
Jun 02, 2004
5.792
5.821
5.700
5.766
304,694
-0.03(-0.50%)
Jun 01, 2004
5.795
5.801
5.697
5.795
323,781
+0.00(+0.05%)
May 28, 2004
5.537
5.798
5.494
5.793
296,646
+0.29(+5.22%)
May 27, 2004
5.624
5.639
5.485
5.505
414,844
-0.12(-2.11%)
May 26, 2004
5.624
5.668
5.473
5.624
432,091
+0.15(+2.70%)
May 25, 2004
5.378
5.549
5.357
5.476
212,021
+0.12(+2.33%)
May 24, 2004
5.331
5.375
5.146
5.352
418,754
+0.06(+1.16%)
May 21, 2004
5.450
5.514
5.218
5.291
488,431
-0.14(-2.57%)
May 20, 2004
5.178
5.462
5.088
5.430
854,295
+0.32(+6.30%)
May 19, 2004
5.856
6.050
5.039
5.108
2,791,924
-0.63(-11.05%)
May 18, 2004
5.398
5.958
5.326
5.743
1,669,497
+0.41(+7.61%)
May 17, 2004
5.459
5.479
5.178
5.337
178,677
-0.13(-2.44%)
May 14, 2004
5.184
5.505
5.094
5.471
186,036
+0.17(+3.28%)
May 13, 2004
5.337
5.395
5.073
5.297
203,283
+0.00(+0.00%)
May 12, 2004
5.189
5.297
5.102
5.297
280,779
+0.14(+2.81%)
May 11, 2004
4.955
5.189
4.905
5.152
204,892
+0.23(+4.71%)
May 10, 2004
4.960
5.010
4.656
4.920
568,916
-0.10(-1.91%)
May 07, 2004
5.230
5.314
4.928
5.015
487,971
-0.30(-5.62%)
May 06, 2004
5.473
5.473
5.282
5.314
226,049
-0.16(-2.91%)
May 05, 2004
5.479
5.523
5.349
5.473
429,562
-0.00(-0.05%)
May 04, 2004
5.653
5.697
5.317
5.476
1,494,499
+0.12(+2.33%)
May 03, 2004
5.233
5.755
5.126
5.352
1,391,477
+0.35(+6.89%)
Apr 30, 2004
4.859
5.033
4.812
5.007
162,580
+0.08(+1.59%)
Apr 29, 2004
4.815
4.928
4.514
4.928
334,129
+0.04(+0.83%)
Apr 28, 2004
4.940
4.940
4.807
4.888
415,074
+0.00(+0.00%)
Apr 27, 2004
4.757
4.920
4.749
4.888
214,321
+0.09(+1.87%)
Apr 26, 2004
4.836
4.836
4.783
4.798
43,232
-0.00(-0.06%)
Apr 23, 2004
4.726
4.839
4.685
4.801
98,422
+0.02(+0.42%)
Apr 22, 2004
4.688
4.792
4.688
4.781
48,291
+0.02(+0.37%)
Apr 21, 2004
4.552
4.789
4.552
4.763
92,213
+0.22(+4.78%)
Apr 20, 2004
4.697
4.752
4.537
4.546
65,998
-0.12(-2.54%)
Apr 19, 2004
4.624
4.783
4.581
4.664
56,109
-0.01(-0.19%)
Apr 16, 2004
4.592
4.682
4.554
4.673
102,791
+0.05(+1.00%)
Apr 15, 2004
4.523
4.783
4.517
4.627
213,631
+0.14(+3.23%)
Apr 14, 2004
4.470
4.517
4.354
4.482
45,071
+0.05(+1.18%)
Apr 13, 2004
4.543
4.639
4.430
4.430
29,204
-0.06(-1.36%)
Apr 12, 2004
4.385
4.514
4.296
4.491
86,234
+0.08(+1.77%)
Apr 08, 2004
4.491
4.705
4.409
4.412
54,040
-0.12(-2.75%)
Apr 07, 2004
4.439
4.595
4.439
4.537
112,449
+0.08(+1.69%)
Apr 06, 2004
4.618
4.618
4.409
4.462
172,698
-0.15(-3.33%)
Apr 05, 2004
4.401
4.615
4.334
4.615
138,894
+0.25(+5.78%)
Apr 02, 2004
4.302
4.385
4.289
4.363
236,397
+0.08(+1.96%)
Apr 01, 2004
4.030
4.291
4.015
4.279
320,791
+0.27(+6.80%)
Mar 31, 2004
3.911
4.038
3.911
4.007
58,869
+0.11(+2.90%)
Mar 30, 2004
3.721
3.914
3.720
3.893
46,221
+0.13(+3.39%)
Mar 29, 2004
3.685
3.844
3.685
3.766
269,281
+0.04(+1.01%)
Mar 26, 2004
3.624
3.766
3.586
3.728
410,015
-0.01(-0.39%)
Mar 25, 2004
3.870
3.873
3.653
3.743
430,711
-0.12(-3.08%)
Mar 24, 2004
3.885
3.975
3.833
3.862
160,970
-0.03(-0.82%)
Mar 23, 2004
3.885
3.934
3.864
3.893
133,145
+0.01(+0.22%)
Mar 22, 2004
3.891
3.919
3.862
3.885
163,960
+0.01(+0.37%)
Mar 19, 2004
3.876
3.896
3.856
3.870
80,715
-0.04(-1.11%)
Mar 18, 2004
3.856
3.943
3.856
3.914
73,816
+0.01(+0.37%)
Mar 17, 2004
3.908
3.960
3.870
3.899
135,675
+0.03(+0.75%)
Mar 16, 2004
4.059
4.059
3.856
3.870
267,441
-0.12(-3.05%)
Mar 15, 2004
4.050
4.056
3.928
3.992
132,226
+0.01(+0.15%)
Mar 12, 2004
3.966
4.009
3.960
3.986
336,658
-0.02(-0.51%)
Mar 11, 2004
3.917
4.021
3.891
4.007
150,852
-0.01(-0.22%)
Mar 10, 2004
3.966
4.024
3.917
4.015
88,993
+0.03(+0.87%)
Mar 09, 2004
3.943
4.038
3.876
3.980
280,319
+0.09(+2.39%)
Mar 08, 2004
3.953
3.953
3.862
3.888
66,227
+0.00(+0.07%)
Mar 05, 2004
3.940
4.041
3.885
3.885
93,822
-0.05(-1.33%)
Mar 04, 2004
4.038
4.038
3.856
3.937
86,004
+0.05(+1.34%)
Mar 03, 2004
3.963
3.992
3.870
3.885
45,761
-0.07(-1.76%)
Mar 02, 2004
3.995
4.001
3.925
3.954
265,831
-0.01(-0.14%)
Mar 01, 2004
3.934
4.015
3.850
3.960
153,842
-0.00(-0.01%)
Feb 27, 2004
3.928
3.992
3.870
3.960
123,257
+0.10(+2.48%)
Feb 26, 2004
3.946
3.969
3.859
3.864
120,498
-0.10(-2.48%)
Feb 25, 2004
3.876
4.013
3.868
3.963
76,116
+0.07(+1.92%)
Feb 24, 2004
3.844
3.899
3.798
3.888
50,820
+0.04(+1.06%)
Feb 23, 2004
3.885
3.954
3.827
3.847
66,227
-0.11(-2.85%)
Feb 20, 2004
3.978
4.009
3.859
3.960
59,789
-0.06(-1.37%)
Feb 19, 2004
3.987
4.044
3.873
4.015
114,519
+0.03(+0.73%)
Feb 18, 2004
4.001
4.082
3.888
3.986
237,546
-0.10(-2.41%)
Feb 17, 2004
4.018
4.087
3.940
4.085
229,038
+0.10(+2.47%)
Feb 13, 2004
3.850
4.059
3.801
3.986
238,466
+0.20(+5.36%)
Feb 12, 2004
3.580
3.844
3.522
3.783
372,762
+0.23(+6.44%)
Feb 11, 2004
3.637
3.638
3.464
3.554
334,589
-0.05(-1.45%)
Feb 10, 2004
3.467
3.662
3.467
3.606
200,063
+0.07(+1.97%)
Feb 09, 2004
3.566
3.696
3.450
3.537
236,857
-0.02(-0.49%)
Feb 06, 2004
3.731
3.763
3.525
3.554
259,852
-0.07(-1.84%)
Feb 05, 2004
3.798
3.841
3.551
3.621
455,777
-0.23(-6.09%)
Feb 04, 2004
4.024
4.073
3.812
3.856
274,570
-0.22(-5.34%)
Feb 03, 2004
4.073
4.250
3.949
4.073
645,952
+0.14(+3.46%)
Feb 02, 2004
4.586
4.653
3.859
3.937
542,471
-0.73(-15.60%)
Jan 30, 2004
4.601
4.726
4.572
4.665
133,375
+0.02(+0.44%)
Jan 29, 2004
4.581
4.766
4.494
4.644
97,962
-0.17(-3.55%)
Jan 28, 2004
4.804
4.928
4.697
4.815
283,308
-0.14(-2.75%)
Jan 27, 2004
4.615
4.957
4.557
4.952
329,530
+0.28(+5.89%)
Jan 26, 2004
4.691
4.691
4.554
4.676
66,687
+0.02(+0.44%)
Jan 23, 2004
4.581
4.668
4.528
4.656
81,865
+0.06(+1.32%)
Jan 22, 2004
4.656
4.697
4.581
4.595
82,325
-0.03(-0.63%)
Jan 21, 2004
4.627
4.676
4.583
4.624
204,662
-0.02(-0.44%)
Jan 20, 2004
4.569
4.726
4.378
4.644
205,812
+0.15(+3.36%)
Jan 16, 2004
4.444
4.604
4.444
4.494
122,337
+0.00(+0.00%)
Jan 15, 2004
4.247
4.543
4.247
4.494
285,194
+0.24(+5.66%)
Jan 14, 2004
4.059
4.256
3.827
4.253
591,510
+0.15(+3.60%)
Jan 13, 2004
4.369
4.528
4.070
4.105
427,186
-0.41(-9.11%)
Jan 12, 2004
4.528
4.537
4.366
4.517
89,479
+0.10(+2.37%)
Jan 09, 2004
4.346
4.728
4.096
4.412
722,414
+0.01(+0.26%)
Jan 08, 2004
4.801
4.801
4.389
4.401
188,919
-0.39(-8.22%)
Jan 07, 2004
4.792
4.879
4.682
4.795
107,213
+0.08(+1.78%)
Jan 06, 2004
4.670
4.798
4.670
4.711
78,185
-0.10(-2.04%)
Jan 05, 2004
4.775
4.949
4.636
4.809
197,994
+0.11(+2.27%)
Jan 02, 2004
4.783
4.827
4.639
4.702
65,308
-0.01(-0.12%)
Dec 31, 2003
4.894
4.894
4.708
4.708
78,415
-0.20(-4.08%)
Dec 30, 2003
4.928
4.978
4.711
4.908
186,848
-0.18(-3.48%)
Dec 29, 2003
5.291
5.291
5.047
5.085
141,341
-0.19(-3.63%)
Dec 26, 2003
5.288
5.291
5.204
5.276
100,137
+0.06(+1.05%)
Dec 24, 2003
5.088
5.247
5.085
5.221
149,371
+0.07(+1.30%)
Dec 23, 2003
4.691
5.218
4.621
5.154
823,538
+0.52(+11.12%)
Dec 22, 2003
4.694
4.705
4.470
4.639
255,575
-0.01(-0.31%)
Dec 19, 2003
4.772
4.801
4.560
4.653
107,135
-0.09(-1.90%)
Dec 18, 2003
4.392
4.986
4.392
4.743
298,748
+0.31(+6.93%)
Dec 17, 2003
4.479
4.636
4.389
4.436
121,394
-0.06(-1.29%)
Dec 16, 2003
4.804
4.804
4.459
4.494
119,415
-0.31(-6.46%)
Dec 15, 2003
4.897
5.013
4.760
4.804
192,528
-0.01(-0.11%)
Dec 12, 2003
4.760
4.862
4.688
4.809
137,390
+0.11(+2.40%)
Dec 11, 2003
4.595
4.810
4.424
4.697
139,182
+0.10(+2.21%)
Dec 10, 2003
4.821
4.821
4.502
4.595
163,626
-0.19(-3.95%)
Dec 09, 2003
4.772
4.810
4.523
4.784
243,551
+0.23(+4.97%)
Dec 08, 2003
4.662
4.668
4.296
4.557
117,140
-0.01(-0.32%)
Dec 05, 2003
4.679
4.702
4.473
4.572
91,477
-0.11(-2.29%)
Dec 04, 2003
4.966
4.966
4.581
4.679
425,905
-0.19(-3.93%)
Dec 03, 2003
4.928
4.984
4.870
4.870
421,596
-0.14(-2.83%)
Dec 02, 2003
4.943
5.073
4.856
5.013
433,954
+0.07(+1.47%)
Dec 01, 2003
4.514
5.027
4.378
4.940
637,614
+0.57(+13.07%)
Nov 28, 2003
4.404
4.404
4.308
4.369
105,999
+0.02(+0.53%)
Nov 26, 2003
4.349
4.505
4.299
4.346
157,880
-0.03(-0.73%)
Nov 25, 2003
4.291
4.404
4.262
4.378
855,580
+0.03(+0.67%)
Nov 24, 2003
4.407
4.436
4.282
4.349
524,100
-0.01(-0.15%)
Nov 21, 2003
4.404
4.639
4.230
4.355
345,521
-0.05(-1.10%)
Nov 20, 2003
4.059
4.575
4.041
4.404
1,308,759
+0.35(+8.58%)
Nov 19, 2003
4.162
4.204
3.975
4.056
422,088
-0.03(-0.78%)
Nov 18, 2003
3.641
4.682
3.641
4.088
1,965,681
+0.90(+28.18%)
Nov 17, 2003
3.088
3.189
3.088
3.189
30,354
+0.10(+3.29%)
Nov 14, 2003
3.119
3.174
3.032
3.088
24,950
-0.06(-1.84%)
Nov 13, 2003
3.117
3.189
3.117
3.146
41,162
+0.01(+0.37%)
Nov 12, 2003
3.131
3.180
3.117
3.134
13,535
+0.01(+0.19%)
Nov 11, 2003
3.044
3.154
3.044
3.128
6,208
+0.04(+1.31%)
Nov 10, 2003
2.951
3.151
2.937
3.088
70,493
+0.14(+4.62%)
Nov 07, 2003
2.908
2.998
2.908
2.951
7,234
-0.01(-0.38%)
Nov 06, 2003
3.050
3.050
2.931
2.963
10,679
-0.09(-3.05%)
Nov 05, 2003
3.015
3.073
2.992
3.056
56,109
+0.04(+1.35%)
Nov 04, 2003
2.957
3.044
2.899
3.015
68,815
+0.12(+4.10%)
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.