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
Asta Funding Inc
(NQ:
ASFI
)
N/A
UNCHANGED
Last Price
Updated:
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
6.515
6.559
6.515
6.559
1,127
+0.13(+2.03%)
Oct 30, 2003
6.428
6.428
6.428
6.428
2,481
+0.00(+0.00%)
Oct 29, 2003
6.428
6.503
6.428
6.428
5,864
-0.06(-0.85%)
Oct 28, 2003
6.317
6.619
6.317
6.484
54,814
+0.20(+3.25%)
Oct 27, 2003
6.238
6.306
6.238
6.280
4,511
+0.02(+0.25%)
Oct 24, 2003
6.306
6.306
6.231
6.264
5,188
-0.03(-0.49%)
Oct 23, 2003
6.262
6.295
6.262
6.295
26,617
+0.08(+1.25%)
Oct 22, 2003
6.295
6.295
6.206
6.218
13,308
+0.01(+0.18%)
Oct 21, 2003
6.293
6.302
6.089
6.206
13,947
-0.10(-1.55%)
Oct 20, 2003
6.204
6.313
6.053
6.304
45,482
+0.23(+3.80%)
Oct 17, 2003
6.040
6.193
5.985
6.073
72,183
+0.03(+0.55%)
Oct 16, 2003
6.237
6.155
5.985
6.040
16,015
-0.20(-3.16%)
Oct 15, 2003
6.151
6.239
6.135
6.237
34,512
+0.11(+1.81%)
Oct 14, 2003
6.078
6.133
6.036
6.127
16,241
+0.11(+1.84%)
Oct 13, 2003
6.029
6.029
6.016
6.016
2,932
+0.00(+0.00%)
Oct 10, 2003
5.912
6.020
5.896
6.016
21,404
+0.14(+2.38%)
Oct 09, 2003
5.896
5.896
5.876
5.876
17,594
-0.02(-0.34%)
Oct 08, 2003
5.896
5.896
5.874
5.896
4,511
+0.00(+0.00%)
Oct 07, 2003
5.874
5.896
5.832
5.896
20,075
+0.02(+0.38%)
Oct 06, 2003
5.748
5.881
5.734
5.874
18,271
+0.09(+1.53%)
Oct 03, 2003
5.626
5.856
5.626
5.785
169,630
+0.13(+2.31%)
Oct 02, 2003
5.626
5.674
5.626
5.654
20,075
+0.03(+0.51%)
Oct 01, 2003
5.763
5.768
5.553
5.626
62,258
-0.13(-2.34%)
Sep 30, 2003
5.530
5.761
5.530
5.761
12,192
+0.23(+4.16%)
Sep 29, 2003
5.541
5.768
5.530
5.530
27,519
-0.07(-1.19%)
Sep 26, 2003
5.876
5.876
5.530
5.597
78,950
-0.34(-5.78%)
Sep 25, 2003
5.918
5.940
5.894
5.940
49,174
-0.04(-0.74%)
Sep 24, 2003
6.206
6.244
5.985
5.985
59,325
-0.22(-3.57%)
Sep 23, 2003
6.087
6.291
6.027
6.206
52,416
+0.13(+2.19%)
Sep 22, 2003
6.029
6.085
5.991
6.073
32,256
+0.02(+0.37%)
Sep 19, 2003
5.985
6.053
5.985
6.051
23,008
+0.02(+0.40%)
Sep 18, 2003
5.991
6.053
5.969
6.027
52,671
-0.03(-0.44%)
Sep 17, 2003
5.985
6.065
5.971
6.053
43,950
+0.08(+1.34%)
Sep 16, 2003
5.985
5.998
5.974
5.974
21,654
-0.00(-0.04%)
Sep 15, 2003
6.020
6.020
5.974
5.976
22,782
-0.02(-0.33%)
Sep 12, 2003
6.042
6.042
5.974
5.996
35,640
-0.03(-0.55%)
Sep 11, 2003
6.040
6.040
5.974
6.029
39,024
+0.00(+0.00%)
Sep 10, 2003
5.978
6.096
5.978
6.029
29,775
+0.04(+0.67%)
Sep 09, 2003
5.985
5.996
5.985
5.989
9,022
+0.00(+0.07%)
Sep 08, 2003
5.974
6.042
5.974
5.985
23,233
-0.00(-0.00%)
Sep 05, 2003
5.998
6.022
5.980
5.985
22,782
-0.03(-0.48%)
Sep 04, 2003
5.974
6.040
5.974
6.014
33,384
+0.00(+0.07%)
Sep 03, 2003
5.998
6.071
5.974
6.009
48,272
-0.04(-0.70%)
Sep 02, 2003
5.865
6.071
5.865
6.051
106,470
+0.16(+2.63%)
Aug 29, 2003
5.985
5.985
5.896
5.896
65,416
-0.03(-0.56%)
Aug 28, 2003
5.987
5.987
5.909
5.929
27,519
-0.05(-0.89%)
Aug 27, 2003
5.963
5.985
5.858
5.982
67,897
+0.04(+0.63%)
Aug 26, 2003
5.987
6.029
5.885
5.945
237,302
-0.03(-0.45%)
Aug 25, 2003
5.985
5.985
5.874
5.971
18,722
-0.01(-0.22%)
Aug 22, 2003
6.049
6.049
5.985
5.985
16,917
-0.07(-1.10%)
Aug 21, 2003
5.929
6.126
5.929
6.051
16,917
+0.15(+2.47%)
Aug 20, 2003
5.745
5.905
5.745
5.905
33,610
+0.03(+0.57%)
Aug 19, 2003
5.774
5.874
5.708
5.872
16,241
+0.11(+1.92%)
Aug 18, 2003
5.619
5.763
5.608
5.761
39,700
+0.17(+3.01%)
Aug 15, 2003
5.595
5.595
5.526
5.592
4,285
+0.01(+0.12%)
Aug 14, 2003
5.725
5.739
5.564
5.586
26,166
-0.14(-2.44%)
Aug 13, 2003
5.750
5.763
5.725
5.725
14,211
-0.04(-0.65%)
Aug 12, 2003
5.805
5.807
5.728
5.763
34,061
-0.03(-0.57%)
Aug 11, 2003
5.883
5.883
5.431
5.796
135,569
-0.04(-0.61%)
Aug 08, 2003
5.803
5.905
5.803
5.832
28,873
+0.00(+0.04%)
Aug 07, 2003
5.825
5.903
5.796
5.830
66,543
-0.05(-0.90%)
Aug 06, 2003
5.963
5.963
5.763
5.883
81,882
-0.08(-1.34%)
Aug 05, 2003
5.896
6.206
5.896
5.963
23,233
+0.02(+0.26%)
Aug 04, 2003
6.186
6.189
5.867
5.947
174,142
-0.24(-3.90%)
Aug 01, 2003
6.206
6.206
5.858
6.189
82,334
-0.01(-0.18%)
Jul 31, 2003
6.106
6.339
6.096
6.200
71,957
+0.10(+1.71%)
Jul 30, 2003
5.723
6.189
5.723
6.096
88,650
+0.27(+4.56%)
Jul 29, 2003
5.482
5.969
5.482
5.830
68,799
+0.29(+5.20%)
Jul 28, 2003
5.448
5.763
5.375
5.541
113,237
+0.11(+2.04%)
Jul 25, 2003
5.353
5.431
5.320
5.431
125,192
+0.11(+2.04%)
Jul 24, 2003
5.322
5.415
5.320
5.322
24,813
-0.04(-0.79%)
Jul 23, 2003
5.298
5.364
5.298
5.364
95,417
+0.02(+0.41%)
Jul 22, 2003
5.271
5.342
5.271
5.342
23,910
+0.03(+0.50%)
Jul 21, 2003
5.287
5.364
5.269
5.315
84,589
-0.02(-0.42%)
Jul 18, 2003
5.326
5.375
5.320
5.338
53,235
-0.03(-0.58%)
Jul 17, 2003
5.371
5.504
5.329
5.369
49,851
-0.20(-3.62%)
Jul 16, 2003
5.375
5.570
5.364
5.570
76,469
+0.20(+3.63%)
Jul 15, 2003
5.380
5.402
5.331
5.375
99,928
-0.00(-0.08%)
Jul 14, 2003
5.475
5.497
5.313
5.380
292,342
-0.02(-0.46%)
Jul 11, 2003
5.364
5.453
5.331
5.404
61,940
+0.07(+1.33%)
Jul 10, 2003
5.320
5.380
5.311
5.333
117,297
+0.01(+0.25%)
Jul 09, 2003
5.324
5.464
5.309
5.320
196,473
-0.05(-0.87%)
Jul 08, 2003
5.353
5.397
5.193
5.366
92,259
-0.04(-0.78%)
Jul 07, 2003
5.340
5.486
5.267
5.408
155,194
+0.04(+0.82%)
Jul 03, 2003
5.264
5.431
5.209
5.364
75,566
+0.04(+0.84%)
Jul 02, 2003
5.362
5.362
4.965
5.320
105,342
-0.02(-0.42%)
Jul 01, 2003
5.373
5.375
5.306
5.342
211,587
+0.02(+0.42%)
Jun 30, 2003
5.098
5.375
5.098
5.320
469,642
+0.22(+4.35%)
Jun 27, 2003
4.788
5.107
4.777
5.098
2,681,157
+0.11(+2.22%)
Jun 26, 2003
4.788
5.160
4.788
4.987
100,831
+0.21(+4.31%)
Jun 25, 2003
4.577
4.786
4.577
4.781
20,075
+0.20(+4.40%)
Jun 24, 2003
4.568
4.617
4.566
4.579
15,113
+0.01(+0.29%)
Jun 23, 2003
4.666
4.666
4.566
4.566
35,189
-0.09(-1.90%)
Jun 20, 2003
4.422
4.677
4.422
4.655
71,732
+0.08(+1.69%)
Jun 19, 2003
4.801
4.845
4.296
4.577
110,305
-0.10(-2.13%)
Jun 18, 2003
5.043
5.069
4.526
4.677
105,568
-0.40(-7.86%)
Jun 17, 2003
5.668
5.668
5.027
5.076
80,755
-0.47(-8.55%)
Jun 16, 2003
5.641
5.676
5.519
5.551
36,317
-0.10(-1.84%)
Jun 13, 2003
5.608
5.666
5.499
5.655
39,926
+0.04(+0.79%)
Jun 12, 2003
5.623
5.652
5.595
5.610
52,332
+0.01(+0.12%)
Jun 11, 2003
5.630
5.630
5.468
5.604
54,588
-0.03(-0.55%)
Jun 10, 2003
5.539
5.652
5.535
5.634
51,430
+0.12(+2.09%)
Jun 09, 2003
5.098
5.548
5.098
5.519
99,477
+0.42(+8.26%)
Jun 06, 2003
4.788
5.397
4.788
5.098
60,453
+0.34(+7.08%)
Jun 05, 2003
4.927
4.983
4.761
4.761
22,331
-0.17(-3.37%)
Jun 04, 2003
4.921
4.998
4.899
4.927
20,301
+0.01(+0.14%)
Jun 03, 2003
4.788
4.987
4.777
4.921
36,993
+0.10(+2.17%)
Jun 02, 2003
4.555
4.996
4.466
4.816
82,559
+0.29(+6.51%)
May 30, 2003
4.342
4.522
4.342
4.522
9,699
+0.18(+4.19%)
May 29, 2003
4.278
4.340
4.183
4.340
10,601
+0.10(+2.35%)
May 28, 2003
4.067
4.322
4.067
4.240
8,797
+0.00(+0.00%)
May 27, 2003
4.322
4.322
4.136
4.240
20,752
-0.20(-4.59%)
May 23, 2003
4.429
4.449
4.376
4.444
3,609
+0.07(+1.52%)
May 22, 2003
4.369
4.440
4.369
4.378
2,255
-0.00(-0.05%)
May 21, 2003
4.378
4.380
4.378
4.380
9,248
-0.03(-0.70%)
May 20, 2003
4.455
4.466
4.367
4.411
36,317
-0.10(-2.31%)
May 19, 2003
4.511
4.650
4.411
4.515
19,624
-0.03(-0.68%)
May 16, 2003
4.571
4.622
4.535
4.546
16,241
+0.02(+0.44%)
May 15, 2003
4.484
4.562
4.438
4.526
75,341
+0.09(+2.00%)
May 14, 2003
4.433
4.455
4.411
4.438
40,151
+0.01(+0.20%)
May 13, 2003
4.212
4.473
4.189
4.429
79,401
+0.24(+5.71%)
May 12, 2003
4.023
4.300
4.023
4.189
53,460
+0.18(+4.43%)
May 09, 2003
3.879
4.063
3.879
4.012
51,430
+0.13(+3.42%)
May 08, 2003
3.804
3.908
3.773
3.879
31,580
+0.11(+2.94%)
May 07, 2003
3.737
3.844
3.735
3.768
23,233
-0.06(-1.68%)
May 06, 2003
3.724
3.852
3.702
3.832
45,565
-0.06(-1.48%)
May 05, 2003
4.156
4.156
3.733
3.890
96,545
-0.25(-6.05%)
May 02, 2003
4.400
4.415
4.123
4.141
42,407
-0.26(-5.89%)
Apr 30, 2003
4.400
4.400
4.400
4.400
2,030
+0.00(+0.00%)
Apr 29, 2003
4.517
4.555
4.382
4.400
34,738
-0.10(-2.22%)
Apr 28, 2003
4.453
4.502
4.433
4.500
23,459
+0.09(+2.06%)
Apr 25, 2003
4.650
4.650
4.409
4.409
36,317
-0.17(-3.68%)
Apr 24, 2003
4.544
4.633
4.533
4.577
29,324
+0.03(+0.73%)
Apr 23, 2003
4.511
4.544
4.497
4.544
23,233
+0.03(+0.74%)
Apr 22, 2003
4.322
4.584
4.322
4.511
100,154
+0.18(+4.09%)
Apr 21, 2003
4.278
4.422
4.278
4.333
24,361
+0.05(+1.19%)
Apr 17, 2003
4.267
4.282
4.267
4.282
17,143
+0.02(+0.36%)
Apr 16, 2003
4.267
4.282
4.258
4.267
30,001
+0.01(+0.26%)
Apr 15, 2003
4.256
4.265
4.212
4.256
32,256
+0.04(+1.05%)
Apr 14, 2003
4.212
4.236
4.200
4.212
24,587
+0.00(+0.00%)
Apr 11, 2003
4.212
4.220
4.194
4.212
21,203
+0.02(+0.53%)
Apr 10, 2003
4.234
4.234
4.189
4.189
12,632
-0.02(-0.53%)
Apr 09, 2003
4.243
4.265
4.136
4.212
101,056
-0.01(-0.21%)
Apr 08, 2003
4.220
4.220
4.145
4.220
35,414
+0.01(+0.21%)
Apr 07, 2003
4.085
4.212
4.085
4.212
28,647
+0.11(+2.70%)
Apr 04, 2003
4.147
4.147
4.101
4.101
12,632
-0.04(-1.06%)
Apr 03, 2003
4.143
4.167
4.014
4.145
25,940
+0.02(+0.53%)
Apr 02, 2003
3.872
4.149
3.799
4.123
58,874
+0.31(+8.27%)
Apr 01, 2003
3.804
3.879
3.804
3.808
2,481
-0.01(-0.17%)
Mar 31, 2003
3.646
3.846
3.646
3.815
24,813
+0.11(+2.87%)
Mar 28, 2003
3.436
3.724
3.436
3.708
68,122
+0.16(+4.56%)
Mar 27, 2003
3.524
3.547
3.500
3.547
8,571
+0.11(+3.16%)
Mar 26, 2003
3.469
3.484
3.427
3.438
383,473
-0.02(-0.51%)
Mar 25, 2003
3.442
3.462
3.422
3.456
10,144
+0.00(+0.06%)
Mar 24, 2003
3.414
3.453
3.402
3.453
12,406
+0.02(+0.58%)
Mar 21, 2003
3.445
3.445
3.391
3.433
6,992
+0.02(+0.58%)
Mar 20, 2003
3.425
3.445
3.414
3.414
4,737
-0.06(-1.79%)
Mar 19, 2003
3.469
3.507
3.382
3.476
13,753
-0.07(-2.00%)
Mar 18, 2003
3.547
3.551
3.524
3.547
13,083
+0.03(+0.76%)
Mar 17, 2003
3.387
3.547
3.387
3.520
16,466
+0.05(+1.34%)
Mar 14, 2003
3.378
3.473
3.358
3.473
26,166
+0.15(+4.46%)
Mar 13, 2003
3.347
3.347
3.325
3.325
5,864
-0.01(-0.26%)
Mar 12, 2003
3.305
3.338
3.303
3.334
10,601
+0.01(+0.40%)
Mar 11, 2003
3.345
3.345
3.303
3.320
9,699
-0.03(-0.79%)
Mar 10, 2003
3.369
3.369
3.303
3.347
48,949
-0.04(-1.05%)
Mar 07, 2003
3.513
3.513
3.265
3.382
30,001
-0.12(-3.42%)
Mar 06, 2003
3.544
3.547
3.469
3.502
25,038
-0.04(-1.19%)
Mar 05, 2003
3.547
3.547
3.502
3.544
12,180
+0.00(+0.00%)
Mar 04, 2003
3.547
3.547
3.480
3.544
11,729
+0.00(+0.06%)
Mar 03, 2003
3.542
3.547
3.524
3.542
30,677
+0.00(+0.00%)
Feb 28, 2003
3.535
3.547
3.511
3.542
48,723
+0.04(+1.14%)
Feb 27, 2003
3.487
3.502
3.460
3.502
9,248
+0.02(+0.64%)
Feb 26, 2003
3.402
3.502
3.358
3.480
29,550
+0.10(+2.81%)
Feb 25, 2003
3.143
3.469
3.143
3.385
92,033
+0.25(+7.92%)
Feb 24, 2003
3.143
3.143
3.081
3.136
27,294
+0.01(+0.22%)
Feb 21, 2003
3.136
3.136
3.072
3.130
13,308
-0.03(-0.92%)
Feb 20, 2003
3.134
3.159
3.134
3.159
2,706
-0.01(-0.35%)
Feb 19, 2003
3.136
3.170
3.114
3.170
22,106
+0.06(+1.78%)
Feb 18, 2003
3.148
3.170
3.105
3.114
25,264
+0.04(+1.44%)
Feb 14, 2003
3.070
3.143
3.046
3.070
61,355
+0.02(+0.73%)
Feb 13, 2003
3.245
3.245
2.848
3.048
77,371
-0.22(-6.79%)
Feb 12, 2003
3.265
3.307
3.243
3.269
11,504
+0.00(+0.14%)
Feb 11, 2003
3.285
3.285
3.236
3.265
13,534
-0.01(-0.20%)
Feb 10, 2003
3.314
3.314
3.272
3.272
7,895
-0.01(-0.27%)
Feb 07, 2003
3.309
3.309
3.281
3.281
1,353
+0.00(+0.00%)
Feb 06, 2003
3.245
3.433
3.245
3.281
31,354
+0.04(+1.16%)
Feb 05, 2003
3.201
3.245
3.103
3.243
15,564
+0.04(+1.25%)
Feb 04, 2003
3.023
3.214
3.023
3.203
19,399
+0.20(+6.72%)
Feb 03, 2003
2.997
3.001
2.995
3.001
2,255
-0.04(-1.17%)
Jan 31, 2003
3.037
3.081
2.968
3.037
20,301
+0.00(+0.00%)
Jan 30, 2003
3.070
3.057
3.026
3.037
3,609
-0.03(-1.08%)
Jan 29, 2003
2.979
3.074
2.970
3.070
14,887
+0.09(+3.05%)
Jan 28, 2003
2.935
2.979
2.935
2.979
7,443
+0.03(+0.98%)
Jan 27, 2003
2.926
2.950
2.924
2.950
23,685
-0.01(-0.31%)
Jan 24, 2003
2.868
2.959
2.868
2.959
6,992
+0.07(+2.38%)
Jan 23, 2003
2.915
2.915
2.890
2.890
3,158
+0.02(+0.77%)
Jan 22, 2003
2.839
2.937
2.833
2.868
25,038
+0.06(+2.29%)
Jan 21, 2003
2.760
2.804
2.760
2.804
18,722
+0.01(+0.48%)
Jan 17, 2003
2.806
2.806
2.788
2.791
3,383
-0.04(-1.26%)
Jan 16, 2003
2.848
2.848
2.826
2.826
6,541
-0.02(-0.86%)
Jan 15, 2003
2.893
2.893
2.851
2.851
1,353
-0.03(-1.00%)
Jan 14, 2003
2.879
2.882
2.879
2.879
11,955
-0.00(-0.01%)
Jan 13, 2003
2.824
2.888
2.824
2.880
9,925
+0.06(+2.05%)
Jan 10, 2003
2.757
2.824
2.757
2.822
9,925
+0.06(+2.25%)
Jan 09, 2003
2.735
2.762
2.735
2.760
17,143
+0.03(+1.05%)
Jan 08, 2003
2.671
2.731
2.671
2.731
16,692
+0.08(+3.02%)
Jan 07, 2003
2.636
2.669
2.602
2.651
18,045
+0.06(+2.13%)
Jan 06, 2003
2.438
2.596
2.438
2.596
15,564
+0.17(+6.94%)
Jan 03, 2003
2.347
2.427
2.345
2.427
15,113
+0.08(+3.50%)
Jan 02, 2003
2.288
2.361
2.272
2.345
3,834
+0.02(+0.95%)
Dec 31, 2002
2.383
2.383
2.323
2.323
7,669
-0.06(-2.51%)
Dec 30, 2002
2.409
2.409
2.381
2.383
7,443
-0.04(-1.83%)
Dec 27, 2002
2.452
2.452
2.427
2.427
2,932
-0.03(-1.17%)
Dec 26, 2002
2.494
2.494
2.456
2.456
7,218
-0.04(-1.60%)
Dec 24, 2002
2.496
2.496
2.496
2.496
2,255
-0.02(-0.79%)
Dec 23, 2002
2.514
2.516
2.496
2.516
1,353
+0.02(+0.80%)
Dec 20, 2002
2.514
2.516
2.496
2.496
6,767
-0.01(-0.35%)
Dec 19, 2002
2.522
2.525
2.505
2.505
2,255
-0.01(-0.53%)
Dec 18, 2002
2.527
2.527
2.500
2.518
4,285
-0.03(-1.04%)
Dec 17, 2002
2.544
2.544
2.544
2.544
1,353
+0.03(+1.05%)
Dec 16, 2002
2.560
2.560
2.505
2.518
29,098
-0.04(-1.65%)
Dec 13, 2002
2.529
2.560
2.518
2.560
6,992
+0.01(+0.52%)
Dec 12, 2002
2.549
2.549
2.505
2.547
5,639
+0.05(+2.13%)
Dec 11, 2002
2.438
2.494
2.438
2.494
5,864
+0.08(+3.50%)
Dec 10, 2002
2.616
2.616
2.409
2.409
32,256
-0.23(-8.58%)
Dec 09, 2002
2.660
2.662
2.636
2.636
12,406
-0.04(-1.65%)
Dec 06, 2002
2.680
2.680
2.680
2.680
0
+0.00(+0.00%)
Dec 05, 2002
2.686
2.686
2.673
2.680
12,406
-0.00(-0.08%)
Dec 04, 2002
2.693
2.706
2.682
2.682
20,978
-0.02(-0.66%)
Dec 03, 2002
2.726
2.726
2.655
2.700
14,887
-0.04(-1.30%)
Dec 02, 2002
2.660
2.788
2.660
2.735
30,226
-0.01(-0.24%)
Nov 29, 2002
2.494
2.742
2.494
2.742
20,301
+0.31(+12.66%)
Nov 27, 2002
2.239
2.438
2.239
2.434
30,001
+0.21(+9.25%)
Nov 26, 2002
2.183
2.228
2.183
2.228
13,083
+0.04(+2.03%)
Nov 25, 2002
2.141
2.183
2.141
2.183
28,196
+0.02(+1.13%)
Nov 22, 2002
2.179
2.179
2.150
2.159
10,150
+0.01(+0.41%)
Nov 21, 2002
2.272
2.272
2.150
2.150
23,685
-0.08(-3.39%)
Nov 20, 2002
2.126
2.225
2.110
2.225
20,752
+0.10(+4.69%)
Nov 19, 2002
2.050
2.126
2.050
2.126
13,985
+0.09(+4.35%)
Nov 18, 2002
1.993
2.037
1.991
2.037
4,285
+0.04(+2.22%)
Nov 15, 2002
1.995
1.995
1.992
1.993
6,992
-0.00(-0.11%)
Nov 14, 2002
1.995
1.995
1.995
1.995
225
-0.02(-0.99%)
Nov 13, 2002
2.006
2.015
1.993
2.015
15,338
+0.01(+0.66%)
Nov 12, 2002
2.030
2.030
1.999
2.002
4,060
-0.03(-1.53%)
Nov 11, 2002
2.110
2.110
2.033
2.033
7,669
-0.07(-3.47%)
Nov 08, 2002
2.048
2.106
2.048
2.106
5,413
+0.02(+1.06%)
Nov 07, 2002
2.084
2.084
2.084
2.084
0
+0.00(+0.00%)
Nov 06, 2002
2.081
2.084
2.081
2.084
2,932
+0.01(+0.54%)
Nov 05, 2002
2.072
2.072
2.072
2.072
2,481
-0.00(-0.21%)
Nov 04, 2002
2.126
2.126
2.077
2.077
1,353
-0.02(-0.85%)
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.