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
Steven Maddens Ltd
(NQ:
SHOO
)
42.96
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
1.665
1.706
1.635
1.684
512,589
+0.03(+2.05%)
Oct 30, 2003
1.651
1.667
1.647
1.651
500,418
+0.00(+0.00%)
Oct 29, 2003
1.550
1.653
1.541
1.651
878,222
+0.10(+6.44%)
Oct 28, 2003
1.533
1.552
1.515
1.551
3,207,542
+0.01(+0.61%)
Oct 27, 2003
1.521
1.552
1.521
1.541
310,418
+0.02(+1.19%)
Oct 24, 2003
1.534
1.535
1.513
1.523
409,651
-0.01(-0.67%)
Oct 23, 2003
1.551
1.565
1.533
1.534
602,178
-0.02(-1.16%)
Oct 22, 2003
1.570
1.590
1.537
1.552
1,435,050
-0.00(-0.10%)
Oct 21, 2003
1.537
1.569
1.526
1.553
619,701
+0.03(+1.65%)
Oct 20, 2003
1.528
1.534
1.513
1.528
612,067
+0.01(+0.78%)
Oct 17, 2003
1.566
1.566
1.501
1.516
887,407
-0.05(-3.31%)
Oct 16, 2003
1.553
1.568
1.549
1.568
1,123,436
+0.01(+0.96%)
Oct 15, 2003
1.575
1.584
1.549
1.553
1,032,006
-0.02(-1.45%)
Oct 14, 2003
1.588
1.588
1.566
1.576
445,060
-0.01(-0.74%)
Oct 13, 2003
1.599
1.608
1.572
1.588
725,421
-0.01(-0.54%)
Oct 10, 2003
1.605
1.623
1.585
1.596
599,914
-0.00(-0.29%)
Oct 09, 2003
1.576
1.610
1.574
1.601
626,477
+0.03(+1.60%)
Oct 08, 2003
1.589
1.589
1.568
1.576
830,972
-0.01(-0.89%)
Oct 07, 2003
1.607
1.613
1.558
1.590
639,657
-0.02(-1.51%)
Oct 06, 2003
1.587
1.615
1.531
1.615
995,019
+0.04(+2.70%)
Oct 03, 2003
1.548
1.576
1.517
1.572
466,569
+0.03(+1.63%)
Oct 02, 2003
1.531
1.551
1.520
1.547
944,020
+0.02(+1.03%)
Oct 01, 2003
1.496
1.557
1.492
1.531
883,039
+0.04(+2.69%)
Sep 30, 2003
1.522
1.522
1.475
1.491
1,913,333
-0.04(-2.52%)
Sep 29, 2003
1.549
1.568
1.493
1.530
602,339
-0.03(-1.92%)
Sep 26, 2003
1.578
1.580
1.541
1.560
531,070
-0.02(-1.24%)
Sep 25, 2003
1.592
1.604
1.579
1.579
947,973
-0.02(-1.42%)
Sep 24, 2003
1.611
1.611
1.596
1.602
380,441
-0.01(-0.44%)
Sep 23, 2003
1.626
1.643
1.592
1.609
1,156,556
-0.02(-1.06%)
Sep 22, 2003
1.607
1.629
1.607
1.626
343,513
+0.02(+0.98%)
Sep 19, 2003
1.612
1.648
1.592
1.611
580,169
-0.02(-1.01%)
Sep 18, 2003
1.655
1.655
1.588
1.627
907,593
-0.02(-1.19%)
Sep 17, 2003
1.695
1.729
1.647
1.647
448,767
-0.05(-3.19%)
Sep 16, 2003
1.666
1.706
1.666
1.701
191,679
+0.02(+1.45%)
Sep 15, 2003
1.687
1.693
1.674
1.677
281,582
+0.02(+1.38%)
Sep 12, 2003
1.655
1.663
1.631
1.654
355,370
-0.01(-0.47%)
Sep 11, 2003
1.639
1.662
1.637
1.662
229,845
+0.02(+1.44%)
Sep 10, 2003
1.631
1.650
1.631
1.638
222,212
-0.00(-0.05%)
Sep 09, 2003
1.655
1.659
1.635
1.639
286,670
-0.02(-1.37%)
Sep 08, 2003
1.666
1.670
1.651
1.662
128,917
+0.01(+0.67%)
Sep 05, 2003
1.667
1.698
1.651
1.651
207,556
-0.02(-0.94%)
Sep 04, 2003
1.666
1.681
1.662
1.666
216,275
-0.00(-0.19%)
Sep 03, 2003
1.666
1.690
1.646
1.670
233,238
-0.00(-0.14%)
Sep 02, 2003
1.663
1.672
1.644
1.672
329,077
+0.03(+1.77%)
Aug 29, 2003
1.660
1.660
1.637
1.643
193,375
-0.00(-0.29%)
Aug 28, 2003
1.679
1.690
1.648
1.648
256,137
-0.04(-2.42%)
Aug 27, 2003
1.658
1.690
1.658
1.688
160,298
+0.02(+1.37%)
Aug 26, 2003
1.658
1.673
1.651
1.666
430,006
-0.00(-0.05%)
Aug 25, 2003
1.665
1.678
1.664
1.666
166,235
-0.01(-0.70%)
Aug 22, 2003
1.638
1.678
1.632
1.678
474,109
+0.03(+1.52%)
Aug 21, 2003
1.654
1.654
1.611
1.653
145,879
+0.00(+0.29%)
Aug 20, 2003
1.651
1.658
1.611
1.648
311,266
+0.00(+0.10%)
Aug 19, 2003
1.604
1.653
1.599
1.647
240,023
+0.06(+3.46%)
Aug 18, 2003
1.580
1.596
1.562
1.592
149,272
+0.04(+2.38%)
Aug 15, 2003
1.512
1.580
1.509
1.555
504,642
+0.06(+3.72%)
Aug 14, 2003
1.560
1.560
1.499
1.499
355,370
-0.06(-3.69%)
Aug 13, 2003
1.572
1.576
1.545
1.556
894,786
-0.01(-0.80%)
Aug 12, 2003
1.542
1.587
1.542
1.569
1,002,500
+0.03(+1.73%)
Aug 11, 2003
1.545
1.545
1.508
1.542
674,270
+0.01(+0.36%)
Aug 08, 2003
1.508
1.551
1.494
1.537
272,252
+0.04(+2.36%)
Aug 07, 2003
1.510
1.510
1.486
1.501
633,559
-0.01(-0.83%)
Aug 06, 2003
1.519
1.542
1.513
1.514
393,536
-0.00(-0.10%)
Aug 05, 2003
1.505
1.548
1.505
1.515
452,906
+0.01(+0.36%)
Aug 04, 2003
1.519
1.524
1.494
1.510
290,911
-0.01(-0.62%)
Aug 01, 2003
1.516
1.545
1.501
1.519
1,271,360
+0.01(+0.52%)
Jul 31, 2003
1.515
1.524
1.503
1.512
504,642
-0.00(-0.21%)
Jul 30, 2003
1.521
1.529
1.495
1.515
1,250,156
-0.01(-0.67%)
Jul 29, 2003
1.629
1.629
1.491
1.525
3,306,893
-0.12(-7.40%)
Jul 28, 2003
1.613
1.672
1.596
1.647
1,130,569
+0.02(+1.31%)
Jul 25, 2003
1.648
1.665
1.608
1.626
224,756
-0.01(-0.91%)
Jul 24, 2003
1.659
1.684
1.640
1.640
294,304
-0.02(-1.09%)
Jul 23, 2003
1.682
1.682
1.652
1.659
238,327
-0.02(-1.22%)
Jul 22, 2003
1.662
1.686
1.648
1.679
145,879
+0.02(+0.95%)
Jul 21, 2003
1.651
1.690
1.651
1.663
257,834
-0.00(-0.14%)
Jul 18, 2003
1.627
1.676
1.607
1.666
335,014
+0.03(+1.87%)
Jul 17, 2003
1.689
1.719
1.634
1.635
592,000
-0.10(-5.58%)
Jul 16, 2003
1.721
1.750
1.710
1.732
366,395
+0.01(+0.64%)
Jul 15, 2003
1.674
1.721
1.651
1.721
335,862
+0.04(+2.34%)
Jul 14, 2003
1.698
1.702
1.671
1.681
327,381
-0.02(-1.16%)
Jul 11, 2003
1.690
1.714
1.675
1.701
895,634
-0.01(-0.69%)
Jul 10, 2003
1.710
1.721
1.680
1.713
601,330
-0.00(-0.27%)
Jul 09, 2003
1.737
1.739
1.690
1.717
598,786
-0.01(-0.50%)
Jul 08, 2003
1.706
1.756
1.706
1.726
619,989
+0.03(+1.76%)
Jul 07, 2003
1.631
1.709
1.631
1.696
710,740
+0.03(+1.79%)
Jul 03, 2003
1.669
1.692
1.643
1.666
707,347
-0.01(-0.47%)
Jul 02, 2003
1.694
1.729
1.674
1.674
1,536,827
-0.02(-1.21%)
Jul 01, 2003
1.729
1.729
1.647
1.695
1,314,615
-0.00(-0.14%)
Jun 30, 2003
1.698
1.757
1.666
1.697
1,456,254
+0.03(+1.65%)
Jun 27, 2003
1.592
1.703
1.596
1.670
1,806,281
+0.08(+4.89%)
Jun 26, 2003
1.576
1.592
1.572
1.592
292,607
+0.02(+1.50%)
Jun 25, 2003
1.569
1.585
1.564
1.568
184,046
-0.00(-0.05%)
Jun 24, 2003
1.532
1.572
1.532
1.569
473,261
+0.03(+1.84%)
Jun 23, 2003
1.533
1.550
1.506
1.541
603,026
+0.01(+0.56%)
Jun 20, 2003
1.555
1.555
1.528
1.532
278,189
-0.02(-1.07%)
Jun 19, 2003
1.561
1.584
1.537
1.548
376,573
-0.01(-0.66%)
Jun 18, 2003
1.533
1.587
1.517
1.559
854,923
+0.03(+1.69%)
Jun 17, 2003
1.560
1.560
1.508
1.533
532,631
-0.03(-1.76%)
Jun 16, 2003
1.549
1.564
1.533
1.560
802,339
+0.02(+1.43%)
Jun 13, 2003
1.557
1.563
1.528
1.538
405,410
-0.02(-1.16%)
Jun 12, 2003
1.576
1.582
1.546
1.556
312,115
-0.02(-1.00%)
Jun 11, 2003
1.600
1.600
1.558
1.572
419,828
-0.02(-1.53%)
Jun 10, 2003
1.564
1.599
1.553
1.596
227,301
+0.04(+2.32%)
Jun 09, 2003
1.592
1.592
1.560
1.560
496,161
-0.03(-2.12%)
Jun 06, 2003
1.575
1.611
1.552
1.594
1,668,289
+0.02(+1.15%)
Jun 05, 2003
1.552
1.585
1.537
1.576
1,669,985
+0.04(+2.30%)
Jun 04, 2003
1.542
1.562
1.537
1.541
647,978
+0.01(+0.51%)
Jun 03, 2003
1.501
1.557
1.501
1.533
552,986
+0.03(+1.67%)
Jun 02, 2003
1.572
1.580
1.497
1.508
1,247,612
-0.06(-4.10%)
May 30, 2003
1.501
1.576
1.486
1.572
623,382
+0.07(+4.71%)
May 29, 2003
1.499
1.501
1.486
1.501
412,195
+0.01(+0.58%)
May 28, 2003
1.525
1.525
1.467
1.493
1,137,354
-0.02(-1.30%)
May 27, 2003
1.491
1.525
1.491
1.512
262,074
+0.02(+1.26%)
May 23, 2003
1.505
1.514
1.493
1.493
566,556
+0.00(+0.00%)
May 22, 2003
1.523
1.533
1.493
1.493
1,150,076
-0.03(-1.66%)
May 21, 2003
1.506
1.533
1.506
1.519
268,860
+0.01(+0.36%)
May 20, 2003
1.507
1.539
1.501
1.513
412,195
+0.01(+1.00%)
May 19, 2003
1.472
1.548
1.454
1.498
999,107
+0.04(+2.47%)
May 16, 2003
1.493
1.497
1.453
1.462
244,263
-0.02(-1.33%)
May 15, 2003
1.526
1.526
1.471
1.482
160,298
-0.02(-1.05%)
May 14, 2003
1.526
1.541
1.490
1.497
328,229
-0.04(-2.90%)
May 13, 2003
1.541
1.550
1.514
1.542
491,072
-0.01(-0.46%)
May 12, 2003
1.541
1.568
1.539
1.549
419,828
-0.03(-2.18%)
May 09, 2003
1.546
1.588
1.546
1.584
614,900
+0.04(+2.60%)
May 08, 2003
1.551
1.552
1.526
1.544
672,574
-0.00(-0.25%)
May 07, 2003
1.510
1.558
1.510
1.548
849,835
+0.03(+1.81%)
May 06, 2003
1.438
1.532
1.438
1.520
1,402,821
+0.08(+5.68%)
May 05, 2003
1.438
1.454
1.401
1.438
909,204
+0.00(+0.27%)
May 02, 2003
1.393
1.438
1.393
1.435
1,409,606
+0.03(+2.01%)
May 01, 2003
1.407
1.411
1.391
1.406
197,616
+0.01(+0.90%)
Apr 30, 2003
1.368
1.407
1.365
1.394
762,476
+0.02(+1.55%)
Apr 29, 2003
1.365
1.446
1.360
1.372
1,866,753
+0.02(+1.45%)
Apr 28, 2003
1.365
1.391
1.353
1.353
1,151,772
-0.01(-0.64%)
Apr 25, 2003
1.393
1.393
1.335
1.361
761,628
-0.03(-2.37%)
Apr 24, 2003
1.408
1.408
1.389
1.394
280,733
-0.01(-1.06%)
Apr 23, 2003
1.420
1.431
1.405
1.409
744,665
-0.02(-1.32%)
Apr 22, 2003
1.395
1.430
1.381
1.428
858,316
+0.04(+2.95%)
Apr 21, 2003
1.395
1.395
1.379
1.387
321,444
-0.00(-0.34%)
Apr 17, 2003
1.394
1.403
1.376
1.392
320,596
+0.02(+1.20%)
Apr 16, 2003
1.385
1.391
1.376
1.376
1,000,803
-0.01(-0.62%)
Apr 15, 2003
1.369
1.395
1.369
1.384
570,797
+0.00(+0.11%)
Apr 14, 2003
1.400
1.413
1.375
1.383
488,527
+0.02(+1.21%)
Apr 11, 2003
1.361
1.376
1.350
1.366
1,132,265
+0.01(+0.40%)
Apr 10, 2003
1.328
1.390
1.328
1.361
666,637
+0.03(+2.43%)
Apr 09, 2003
1.335
1.350
1.313
1.328
418,980
-0.01(-1.11%)
Apr 08, 2003
1.344
1.372
1.324
1.343
1,137,354
+0.02(+1.42%)
Apr 07, 2003
1.297
1.357
1.289
1.324
706,499
+0.04(+3.12%)
Apr 04, 2003
1.317
1.330
1.266
1.284
672,574
-0.03(-2.04%)
Apr 03, 2003
1.297
1.313
1.293
1.311
494,464
+0.02(+1.22%)
Apr 02, 2003
1.263
1.314
1.263
1.295
679,359
+0.04(+2.99%)
Apr 01, 2003
1.244
1.258
1.200
1.258
690,385
+0.03(+2.11%)
Mar 31, 2003
1.258
1.261
1.199
1.232
374,877
-0.02(-1.75%)
Mar 28, 2003
1.252
1.264
1.226
1.254
335,862
+0.01(+0.63%)
Mar 27, 2003
1.244
1.284
1.236
1.246
689,791
+0.00(+0.00%)
Mar 26, 2003
1.201
1.266
1.199
1.246
706,491
+0.04(+3.39%)
Mar 25, 2003
1.250
1.250
1.199
1.205
1,076,440
-0.04(-2.97%)
Mar 24, 2003
1.209
1.249
1.191
1.242
387,590
+0.03(+2.53%)
Mar 21, 2003
1.203
1.230
1.188
1.211
1,243,982
+0.01(+1.12%)
Mar 20, 2003
1.181
1.203
1.166
1.198
1,945,910
+0.02(+1.39%)
Mar 19, 2003
1.252
1.261
1.178
1.181
2,284,436
-0.07(-5.64%)
Mar 18, 2003
1.273
1.284
1.245
1.252
1,218,071
-0.03(-2.27%)
Mar 17, 2003
1.258
1.281
1.238
1.281
1,054,465
+0.02(+1.24%)
Mar 14, 2003
1.307
1.307
1.256
1.266
838,164
-0.03(-2.60%)
Mar 13, 2003
1.296
1.313
1.292
1.299
374,029
-0.01(-0.42%)
Mar 12, 2003
1.313
1.330
1.299
1.305
138,212
-0.02(-1.31%)
Mar 11, 2003
1.314
1.364
1.307
1.322
167,083
+0.01(+1.08%)
Mar 10, 2003
1.324
1.329
1.297
1.308
260,378
-0.02(-1.77%)
Mar 07, 2003
1.327
1.337
1.310
1.332
240,023
+0.00(+0.36%)
Mar 06, 2003
1.329
1.342
1.300
1.327
625,926
-0.01(-0.88%)
Mar 05, 2003
1.328
1.339
1.328
1.339
203,553
+0.01(+0.47%)
Mar 04, 2003
1.336
1.336
1.317
1.332
443,576
+0.01(+0.42%)
Mar 03, 2003
1.319
1.336
1.317
1.327
202,705
-0.01(-0.41%)
Feb 28, 2003
1.328
1.336
1.301
1.332
227,301
-0.00(-0.29%)
Feb 27, 2003
1.321
1.394
1.305
1.336
380,814
+0.02(+1.19%)
Feb 26, 2003
1.359
1.359
1.309
1.321
464,780
-0.03(-2.10%)
Feb 25, 2003
1.318
1.366
1.299
1.349
341,799
+0.04(+2.76%)
Feb 24, 2003
1.316
1.336
1.311
1.313
321,444
-0.00(-0.12%)
Feb 21, 2003
1.284
1.324
1.277
1.314
305,329
+0.03(+2.51%)
Feb 20, 2003
1.291
1.297
1.252
1.282
296,848
-0.00(-0.37%)
Feb 19, 2003
1.293
1.309
1.267
1.287
184,046
-0.01(-0.84%)
Feb 18, 2003
1.271
1.309
1.266
1.298
203,553
+0.02(+1.34%)
Feb 14, 2003
1.268
1.293
1.258
1.280
148,424
+0.01(+0.62%)
Feb 13, 2003
1.269
1.274
1.231
1.273
285,822
+0.00(+0.06%)
Feb 12, 2003
1.258
1.275
1.250
1.272
368,092
-0.00(-0.06%)
Feb 11, 2003
1.266
1.295
1.199
1.273
994,866
+0.01(+1.06%)
Feb 10, 2003
1.244
1.284
1.244
1.259
610,659
-0.01(-0.81%)
Feb 07, 2003
1.284
1.286
1.229
1.269
531,783
-0.02(-1.40%)
Feb 06, 2003
1.292
1.304
1.275
1.288
1,284,082
-0.01(-0.49%)
Feb 05, 2003
1.317
1.322
1.269
1.294
846,442
-0.03(-2.31%)
Feb 04, 2003
1.335
1.335
1.313
1.324
295,152
-0.01(-0.83%)
Feb 03, 2003
1.311
1.340
1.308
1.335
916,838
-0.02(-1.45%)
Jan 31, 2003
1.379
1.379
1.328
1.355
238,327
-0.02(-1.77%)
Jan 30, 2003
1.399
1.399
1.353
1.379
315,499
-0.02(-1.41%)
Jan 29, 2003
1.372
1.404
1.372
1.399
1,090,706
+0.02(+1.19%)
Jan 28, 2003
1.361
1.387
1.335
1.383
576,734
+0.03(+1.97%)
Jan 27, 2003
1.367
1.376
1.332
1.356
156,057
-0.02(-1.15%)
Jan 24, 2003
1.402
1.402
1.368
1.372
440,184
-0.04(-2.95%)
Jan 23, 2003
1.410
1.427
1.405
1.413
443,576
+0.00(+0.17%)
Jan 22, 2003
1.386
1.411
1.382
1.411
226,453
+0.02(+1.76%)
Jan 21, 2003
1.423
1.427
1.368
1.387
734,488
-0.04(-2.81%)
Jan 17, 2003
1.435
1.459
1.426
1.427
233,238
-0.02(-1.47%)
Jan 16, 2003
1.468
1.482
1.442
1.448
704,803
-0.03(-2.28%)
Jan 15, 2003
1.487
1.493
1.460
1.482
467,324
-0.02(-1.31%)
Jan 14, 2003
1.508
1.508
1.464
1.501
439,335
+0.01(+0.47%)
Jan 13, 2003
1.515
1.521
1.484
1.494
625,926
-0.00(-0.21%)
Jan 10, 2003
1.478
1.513
1.475
1.497
1,359,566
+0.02(+1.33%)
Jan 09, 2003
1.454
1.490
1.446
1.478
720,918
+0.04(+2.73%)
Jan 08, 2003
1.472
1.472
1.418
1.438
448,665
-0.01(-0.49%)
Jan 07, 2003
1.451
1.462
1.427
1.446
385,055
-0.02(-1.08%)
Jan 06, 2003
1.446
1.490
1.443
1.461
802,339
+0.03(+1.86%)
Jan 03, 2003
1.453
1.460
1.424
1.435
342,648
-0.01(-0.49%)
Jan 02, 2003
1.443
1.446
1.408
1.442
684,448
+0.02(+1.49%)
Dec 31, 2002
1.395
1.454
1.376
1.420
764,173
+0.02(+1.45%)
Dec 30, 2002
1.394
1.415
1.390
1.400
540,264
+0.01(+0.74%)
Dec 27, 2002
1.380
1.399
1.374
1.390
334,166
+0.00(+0.11%)
Dec 26, 2002
1.403
1.410
1.377
1.388
224,756
-0.00(-0.28%)
Dec 24, 2002
1.388
1.402
1.388
1.392
39,862
+0.00(+0.06%)
Dec 23, 2002
1.401
1.413
1.376
1.391
995,714
-0.01(-0.56%)
Dec 20, 2002
1.401
1.409
1.376
1.399
726,006
+0.01(+0.85%)
Dec 19, 2002
1.391
1.391
1.376
1.387
131,461
+0.00(+0.23%)
Dec 18, 2002
1.403
1.403
1.384
1.384
511,427
-0.01(-0.62%)
Dec 17, 2002
1.399
1.405
1.373
1.393
652,218
+0.01(+1.03%)
Dec 16, 2002
1.383
1.405
1.376
1.379
548,745
-0.00(-0.34%)
Dec 13, 2002
1.417
1.417
1.383
1.383
433,398
-0.04(-2.82%)
Dec 12, 2002
1.431
1.431
1.417
1.424
224,756
+0.00(+0.33%)
Dec 11, 2002
1.405
1.429
1.383
1.419
1,051,692
+0.01(+0.78%)
Dec 10, 2002
1.368
1.411
1.350
1.408
330,774
+0.04(+3.13%)
Dec 09, 2002
1.404
1.411
1.356
1.365
1,542,764
-0.05(-3.46%)
Dec 06, 2002
1.438
1.438
1.412
1.414
384,206
-0.01(-1.05%)
Dec 05, 2002
1.457
1.457
1.428
1.429
234,086
-0.02(-1.62%)
Dec 04, 2002
1.435
1.461
1.427
1.453
406,258
+0.01(+0.71%)
Dec 03, 2002
1.474
1.474
1.435
1.442
843,898
-0.03(-1.77%)
Dec 02, 2002
1.399
1.482
1.395
1.468
1,119,543
+0.07(+5.25%)
Nov 29, 2002
1.371
1.397
1.356
1.395
333,318
+0.02(+1.43%)
Nov 27, 2002
1.373
1.376
1.356
1.376
249,352
+0.00(+0.17%)
Nov 26, 2002
1.376
1.376
1.352
1.373
256,137
-0.00(-0.17%)
Nov 25, 2002
1.376
1.383
1.355
1.376
431,702
+0.00(+0.00%)
Nov 22, 2002
1.366
1.376
1.346
1.376
135,702
+0.01(+0.40%)
Nov 21, 2002
1.356
1.371
1.345
1.370
89,054
+0.02(+1.81%)
Nov 20, 2002
1.389
1.390
1.315
1.346
1,280,689
-0.03(-2.00%)
Nov 19, 2002
1.351
1.376
1.350
1.373
524,149
-0.00(-0.23%)
Nov 18, 2002
1.345
1.376
1.336
1.376
904,964
+0.03(+2.40%)
Nov 15, 2002
1.318
1.346
1.316
1.344
250,200
+0.02(+1.48%)
Nov 14, 2002
1.298
1.326
1.288
1.324
243,415
+0.03(+2.24%)
Nov 13, 2002
1.270
1.299
1.263
1.295
435,943
+0.03(+2.61%)
Nov 12, 2002
1.240
1.273
1.240
1.262
103,472
+0.01(+1.01%)
Nov 11, 2002
1.258
1.275
1.238
1.250
65,306
-0.01(-0.69%)
Nov 08, 2002
1.270
1.277
1.255
1.258
151,816
-0.02(-1.42%)
Nov 07, 2002
1.283
1.293
1.265
1.277
965,181
-0.02(-1.46%)
Nov 06, 2002
1.324
1.333
1.283
1.295
239,175
-0.03(-2.43%)
Nov 05, 2002
1.340
1.350
1.318
1.328
149,272
-0.01(-0.65%)
Nov 04, 2002
1.335
1.340
1.328
1.336
519,909
+0.00(+0.00%)
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.