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
Ltc Properties
(NY:
LTC
)
34.60
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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
8.516
8.521
8.373
8.480
119,965
+0.03(+0.37%)
Oct 28, 2004
8.476
8.512
8.418
8.449
122,864
-0.03(-0.32%)
Oct 27, 2004
8.494
8.516
8.409
8.476
108,593
+0.03(+0.32%)
Oct 26, 2004
8.409
8.489
8.319
8.449
404,717
+0.04(+0.48%)
Oct 25, 2004
8.297
8.436
8.274
8.409
123,087
+0.07(+0.81%)
Oct 22, 2004
8.427
8.476
8.319
8.341
113,276
-0.07(-0.80%)
Oct 21, 2004
8.229
8.427
8.202
8.409
147,169
+0.13(+1.63%)
Oct 20, 2004
8.072
8.274
7.951
8.274
154,974
+0.20(+2.44%)
Oct 19, 2004
8.207
8.288
8.072
8.077
105,025
-0.13(-1.58%)
Oct 18, 2004
8.162
8.247
8.059
8.207
110,823
+0.07(+0.88%)
Oct 15, 2004
8.095
8.229
8.072
8.135
127,993
+0.02(+0.28%)
Oct 14, 2004
8.086
8.126
8.059
8.113
88,078
+0.01(+0.17%)
Oct 13, 2004
8.265
8.319
8.086
8.099
57,307
-0.17(-2.01%)
Oct 12, 2004
8.162
8.265
8.126
8.265
106,809
+0.10(+1.26%)
Oct 11, 2004
8.175
8.236
8.117
8.162
186,192
+0.05(+0.66%)
Oct 08, 2004
8.126
8.207
8.077
8.108
78,044
-0.01(-0.17%)
Oct 07, 2004
8.220
8.252
8.090
8.122
64,442
-0.12(-1.47%)
Oct 06, 2004
8.292
8.292
8.220
8.243
145,386
-0.02(-0.27%)
Oct 05, 2004
8.243
8.301
8.162
8.265
216,072
+0.04(+0.49%)
Oct 04, 2004
8.207
8.319
8.175
8.225
66,226
+0.02(+0.22%)
Oct 01, 2004
8.068
8.207
8.050
8.207
210,720
+0.18(+2.29%)
Sep 30, 2004
7.965
8.059
7.938
8.023
128,662
+0.06(+0.79%)
Sep 29, 2004
8.050
8.063
7.951
7.960
133,121
-0.09(-1.11%)
Sep 28, 2004
7.983
8.068
7.857
8.050
83,619
+0.11(+1.41%)
Sep 27, 2004
8.041
8.122
7.893
7.938
85,180
-0.09(-1.06%)
Sep 24, 2004
8.072
8.113
7.974
8.023
97,221
-0.05(-0.61%)
Sep 23, 2004
8.162
8.184
8.054
8.072
181,732
-0.12(-1.48%)
Sep 22, 2004
8.198
8.256
8.175
8.193
89,862
-0.03(-0.33%)
Sep 21, 2004
8.234
8.301
8.207
8.220
57,976
-0.06(-0.70%)
Sep 20, 2004
8.234
8.337
8.207
8.279
121,972
-0.02(-0.27%)
Sep 17, 2004
8.395
8.395
8.283
8.301
111,938
-0.09(-1.07%)
Sep 16, 2004
8.292
8.445
8.252
8.391
81,835
+0.13(+1.63%)
Sep 15, 2004
8.220
8.297
8.108
8.256
160,326
-0.14(-1.71%)
Sep 14, 2004
8.498
8.498
8.382
8.400
184,854
-0.04(-0.48%)
Sep 13, 2004
8.512
8.516
8.382
8.440
133,790
-0.03(-0.37%)
Sep 10, 2004
8.453
8.471
8.418
8.471
185,300
+0.03(+0.32%)
Sep 09, 2004
8.453
8.476
8.368
8.445
191,097
-0.01(-0.11%)
Sep 08, 2004
8.386
8.498
8.386
8.453
201,132
+0.04(+0.53%)
Sep 07, 2004
8.198
8.409
8.184
8.409
183,739
+0.22(+2.63%)
Sep 03, 2004
8.158
8.252
8.095
8.193
147,169
+0.04(+0.50%)
Sep 02, 2004
8.036
8.184
7.996
8.153
258,216
+0.12(+1.45%)
Sep 01, 2004
8.010
8.072
7.978
8.036
84,288
+0.00(+0.00%)
Aug 31, 2004
8.005
8.041
7.960
8.036
188,422
+0.08(+1.01%)
Aug 30, 2004
7.996
8.005
7.884
7.956
507,067
-0.04(-0.50%)
Aug 27, 2004
7.956
8.010
7.933
7.996
374,837
+0.09(+1.08%)
Aug 26, 2004
7.893
7.915
7.853
7.911
326,672
+0.02(+0.23%)
Aug 25, 2004
7.933
7.933
7.853
7.893
131,338
-0.04(-0.56%)
Aug 24, 2004
7.938
7.969
7.870
7.938
142,487
+0.01(+0.17%)
Aug 23, 2004
7.969
8.014
7.893
7.924
172,590
-0.04(-0.45%)
Aug 20, 2004
7.870
7.960
7.812
7.960
141,149
+0.09(+1.08%)
Aug 19, 2004
7.893
7.933
7.803
7.875
63,773
-0.08(-1.01%)
Aug 18, 2004
7.781
7.960
7.781
7.956
167,907
+0.16(+2.01%)
Aug 17, 2004
7.844
7.969
7.781
7.799
56,192
-0.01(-0.11%)
Aug 16, 2004
7.678
7.826
7.673
7.808
187,976
+0.16(+2.05%)
Aug 13, 2004
7.678
7.696
7.646
7.651
117,735
+0.02(+0.29%)
Aug 12, 2004
7.646
7.709
7.628
7.628
113,053
-0.05(-0.64%)
Aug 11, 2004
7.718
7.718
7.628
7.678
81,612
-0.06(-0.75%)
Aug 10, 2004
7.714
7.870
7.709
7.736
152,298
+0.01(+0.17%)
Aug 09, 2004
7.687
7.758
7.624
7.723
101,012
+0.03(+0.35%)
Aug 06, 2004
7.736
7.794
7.669
7.696
305,935
+0.07(+0.88%)
Aug 05, 2004
7.763
7.799
7.628
7.628
88,301
-0.17(-2.13%)
Aug 04, 2004
7.758
7.857
7.673
7.794
228,559
-0.00(-0.06%)
Aug 03, 2004
7.727
7.835
7.714
7.799
76,260
+0.06(+0.75%)
Aug 02, 2004
7.736
7.799
7.646
7.740
291,441
+0.05(+0.70%)
Jul 30, 2004
7.601
7.709
7.561
7.687
154,528
+0.00(+0.00%)
Jul 29, 2004
7.848
7.870
7.624
7.687
2,463,089
-0.12(-1.49%)
Jul 28, 2004
7.879
7.879
7.749
7.803
111,938
-0.08(-0.97%)
Jul 27, 2004
7.866
7.929
7.799
7.879
140,703
+0.01(+0.11%)
Jul 26, 2004
8.072
8.072
7.826
7.870
164,116
-0.20(-2.50%)
Jul 23, 2004
8.189
8.189
8.018
8.072
245,060
-0.09(-1.15%)
Jul 22, 2004
8.059
8.184
8.027
8.166
241,046
+0.09(+1.17%)
Jul 21, 2004
8.166
8.252
8.032
8.072
181,063
-0.04(-0.44%)
Jul 20, 2004
8.059
8.207
8.050
8.108
1,120,498
+0.05(+0.61%)
Jul 19, 2004
7.929
8.063
7.929
8.059
251,080
+0.17(+2.10%)
Jul 16, 2004
7.897
7.915
7.848
7.893
197,564
-0.00(-0.06%)
Jul 15, 2004
7.736
7.897
7.696
7.897
141,595
+0.19(+2.44%)
Jul 14, 2004
7.624
7.723
7.601
7.709
138,696
+0.03(+0.35%)
Jul 13, 2004
7.534
7.714
7.534
7.682
72,916
+0.06(+0.76%)
Jul 12, 2004
7.485
7.669
7.485
7.624
104,133
+0.03(+0.35%)
Jul 09, 2004
7.579
7.601
7.557
7.597
198,010
+0.04(+0.53%)
Jul 08, 2004
7.575
7.583
7.471
7.557
243,499
-0.03(-0.41%)
Jul 07, 2004
7.512
7.592
7.512
7.588
126,209
+0.03(+0.42%)
Jul 06, 2004
7.480
7.557
7.377
7.557
93,653
+0.08(+1.02%)
Jul 02, 2004
7.355
7.489
7.314
7.480
77,375
+0.12(+1.58%)
Jul 01, 2004
7.449
7.489
7.283
7.364
88,524
-0.08(-1.08%)
Jun 30, 2004
7.427
7.494
7.395
7.444
130,223
+0.02(+0.30%)
Jun 29, 2004
7.355
7.440
7.355
7.422
191,989
+0.05(+0.73%)
Jun 28, 2004
7.601
7.601
7.301
7.368
334,477
-0.26(-3.35%)
Jun 25, 2004
6.951
7.624
6.906
7.624
463,808
+0.60(+8.49%)
Jun 24, 2004
7.041
7.063
6.951
7.027
234,356
+0.00(+0.06%)
Jun 23, 2004
6.956
7.054
6.933
7.023
143,825
+0.04(+0.64%)
Jun 22, 2004
6.969
7.018
6.951
6.978
123,087
-0.04(-0.51%)
Jun 21, 2004
6.992
7.018
6.956
7.014
90,754
+0.02(+0.32%)
Jun 18, 2004
6.996
7.014
6.974
6.992
177,272
+0.04(+0.58%)
Jun 17, 2004
7.014
7.014
6.866
6.951
122,418
-0.02(-0.26%)
Jun 16, 2004
6.996
7.018
6.951
6.969
83,619
-0.13(-1.77%)
Jun 15, 2004
6.974
7.108
6.951
7.095
79,828
+0.12(+1.74%)
Jun 14, 2004
7.189
7.189
6.974
6.974
168,130
-0.20(-2.75%)
Jun 10, 2004
7.023
7.189
7.023
7.171
86,964
+0.13(+1.78%)
Jun 09, 2004
7.220
7.243
7.041
7.045
57,753
-0.13(-1.81%)
Jun 08, 2004
7.108
7.184
7.108
7.175
106,586
-0.02(-0.25%)
Jun 07, 2004
7.175
7.198
7.139
7.193
86,518
+0.09(+1.20%)
Jun 04, 2004
7.131
7.256
7.108
7.108
89,639
+0.00(+0.00%)
Jun 03, 2004
7.279
7.310
7.108
7.108
82,950
-0.22(-2.94%)
Jun 02, 2004
7.283
7.355
7.265
7.323
66,003
+0.06(+0.86%)
Jun 01, 2004
7.247
7.265
7.175
7.261
86,295
-0.09(-1.28%)
May 28, 2004
7.435
7.435
7.252
7.355
132,229
-0.09(-1.15%)
May 27, 2004
7.391
7.512
7.391
7.440
98,559
+0.09(+1.22%)
May 26, 2004
7.337
7.355
7.265
7.350
90,085
+0.01(+0.18%)
May 25, 2004
7.108
7.350
7.108
7.337
159,657
+0.18(+2.57%)
May 24, 2004
7.009
7.166
6.987
7.153
52,178
+0.16(+2.31%)
May 21, 2004
7.220
7.220
6.987
6.992
96,106
-0.18(-2.56%)
May 20, 2004
6.700
7.175
6.664
7.175
292,555
+0.52(+7.82%)
May 19, 2004
6.817
6.906
6.565
6.655
114,837
-0.13(-1.92%)
May 18, 2004
6.700
6.785
6.565
6.785
170,583
+0.13(+1.95%)
May 17, 2004
6.543
6.727
6.413
6.655
181,286
+0.12(+1.78%)
May 14, 2004
6.637
6.648
6.480
6.539
408,062
-0.10(-1.49%)
May 13, 2004
6.754
6.812
6.637
6.637
67,118
-0.11(-1.66%)
May 12, 2004
6.938
6.938
6.592
6.749
310,394
-0.20(-2.90%)
May 11, 2004
6.996
6.996
6.906
6.951
645,763
-0.04(-0.64%)
May 10, 2004
7.108
7.108
6.884
6.996
621,681
-0.12(-1.70%)
May 07, 2004
7.220
7.256
7.086
7.117
154,082
-0.19(-2.64%)
May 06, 2004
7.314
7.314
7.131
7.310
165,231
-0.01(-0.18%)
May 05, 2004
7.220
7.323
7.220
7.323
139,365
+0.14(+1.94%)
May 04, 2004
6.996
7.220
6.996
7.184
134,905
+0.19(+2.69%)
May 03, 2004
6.978
7.063
6.835
6.996
107,032
+0.02(+0.26%)
Apr 30, 2004
7.108
7.122
6.884
6.978
104,133
-0.13(-1.83%)
Apr 29, 2004
7.189
7.189
7.108
7.108
110,600
-0.08(-1.06%)
Apr 28, 2004
7.198
7.198
7.131
7.184
114,614
-0.01(-0.19%)
Apr 27, 2004
7.171
7.198
7.153
7.198
132,229
+0.07(+0.94%)
Apr 26, 2004
7.157
7.175
7.131
7.131
102,572
-0.03(-0.38%)
Apr 23, 2004
7.202
7.202
7.077
7.157
140,926
-0.04(-0.62%)
Apr 22, 2004
7.086
7.238
7.041
7.202
259,331
+0.07(+0.94%)
Apr 21, 2004
7.247
7.247
7.023
7.135
110,600
-0.07(-0.93%)
Apr 20, 2004
7.171
7.400
7.135
7.202
269,142
+0.15(+2.16%)
Apr 19, 2004
7.144
7.162
7.050
7.050
97,667
-0.12(-1.63%)
Apr 16, 2004
6.996
7.175
6.960
7.166
108,593
+0.17(+2.44%)
Apr 15, 2004
6.848
7.095
6.848
6.996
115,060
+0.10(+1.50%)
Apr 14, 2004
6.996
7.108
6.893
6.893
214,957
-0.15(-2.10%)
Apr 13, 2004
7.512
7.516
7.041
7.041
320,875
-0.49(-6.55%)
Apr 12, 2004
7.579
7.610
7.512
7.534
440,840
-0.07(-0.94%)
Apr 08, 2004
7.669
7.669
7.534
7.606
244,391
-0.11(-1.40%)
Apr 07, 2004
7.400
7.754
7.355
7.714
294,562
+0.31(+4.24%)
Apr 06, 2004
7.624
7.646
6.817
7.400
1,004,100
-0.46(-5.82%)
Apr 05, 2004
8.386
8.386
7.736
7.857
458,679
-0.53(-6.31%)
Apr 02, 2004
8.337
8.386
8.238
8.386
288,096
+0.05(+0.59%)
Apr 01, 2004
8.158
8.337
8.095
8.337
256,432
+0.22(+2.65%)
Mar 31, 2004
8.027
8.144
7.978
8.122
335,146
+0.13(+1.63%)
Mar 30, 2004
7.996
8.050
7.938
7.992
148,061
-0.00(-0.06%)
Mar 29, 2004
7.879
8.005
7.870
7.996
147,615
+0.12(+1.48%)
Mar 26, 2004
7.933
7.951
7.817
7.879
175,265
-0.01(-0.11%)
Mar 25, 2004
7.893
7.902
7.803
7.888
650,669
+0.11(+1.38%)
Mar 24, 2004
7.673
7.893
7.669
7.781
730,943
+0.13(+1.76%)
Mar 23, 2004
7.359
7.646
7.341
7.646
335,592
+0.25(+3.33%)
Mar 22, 2004
7.512
7.512
7.355
7.400
97,444
-0.11(-1.49%)
Mar 19, 2004
7.597
7.597
7.444
7.512
311,955
-0.09(-1.12%)
Mar 18, 2004
7.615
7.615
7.521
7.597
98,336
-0.02(-0.29%)
Mar 17, 2004
7.534
7.619
7.512
7.619
76,260
+0.00(+0.06%)
Mar 16, 2004
7.534
7.664
7.534
7.615
247,290
+0.05(+0.71%)
Mar 15, 2004
7.664
7.664
7.525
7.561
85,403
-0.06(-0.77%)
Mar 12, 2004
7.579
7.731
7.561
7.619
153,636
+0.09(+1.13%)
Mar 11, 2004
7.525
7.624
7.516
7.534
75,591
+0.01(+0.12%)
Mar 10, 2004
7.660
7.682
7.512
7.525
150,960
-0.09(-1.18%)
Mar 09, 2004
7.691
7.736
7.534
7.615
136,912
-0.04(-0.59%)
Mar 08, 2004
7.758
7.772
7.601
7.660
123,756
-0.01(-0.12%)
Mar 05, 2004
7.637
7.709
7.624
7.669
120,634
+0.03(+0.41%)
Mar 04, 2004
7.646
7.691
7.601
7.637
155,197
-0.03(-0.41%)
Mar 03, 2004
7.669
7.696
7.646
7.669
96,998
+0.01(+0.12%)
Mar 02, 2004
7.776
7.776
7.583
7.660
124,425
-0.12(-1.50%)
Mar 01, 2004
7.579
7.781
7.579
7.776
95,660
+0.19(+2.54%)
Feb 27, 2004
7.557
7.646
7.557
7.583
183,293
+0.03(+0.36%)
Feb 26, 2004
7.444
7.758
7.400
7.557
197,787
+0.07(+0.90%)
Feb 25, 2004
7.467
7.489
7.314
7.489
104,133
+0.02(+0.30%)
Feb 24, 2004
7.171
7.471
7.148
7.467
264,236
+0.34(+4.72%)
Feb 23, 2004
7.175
7.220
7.090
7.131
145,386
-0.08(-1.06%)
Feb 20, 2004
7.489
7.489
7.131
7.207
291,887
-0.28(-3.77%)
Feb 19, 2004
7.059
7.498
7.059
7.489
333,139
+0.45(+6.44%)
Feb 18, 2004
6.929
7.041
6.906
7.036
245,506
+0.11(+1.62%)
Feb 17, 2004
6.987
6.996
6.861
6.924
235,025
-0.04(-0.64%)
Feb 13, 2004
6.951
7.005
6.906
6.969
272,041
+0.02(+0.26%)
Feb 12, 2004
6.965
7.108
6.947
6.951
373,276
-0.06(-0.90%)
Feb 11, 2004
6.906
7.041
6.888
7.014
139,365
+0.09(+1.30%)
Feb 10, 2004
6.839
6.974
6.772
6.924
143,602
+0.12(+1.78%)
Feb 09, 2004
6.745
6.817
6.745
6.803
96,552
+0.05(+0.80%)
Feb 06, 2004
6.606
6.817
6.579
6.749
277,392
+0.16(+2.38%)
Feb 05, 2004
6.570
6.610
6.565
6.592
284,751
+0.03(+0.48%)
Feb 04, 2004
6.570
6.588
6.512
6.561
154,528
-0.01(-0.14%)
Feb 03, 2004
6.507
6.592
6.507
6.570
329,348
+0.04(+0.69%)
Feb 02, 2004
6.552
6.583
6.503
6.525
97,221
-0.04(-0.68%)
Jan 30, 2004
6.574
6.574
6.516
6.570
70,463
-0.01(-0.14%)
Jan 29, 2004
6.543
6.588
6.507
6.579
152,298
+0.01(+0.21%)
Jan 28, 2004
6.579
6.592
6.552
6.565
85,626
-0.02(-0.34%)
Jan 27, 2004
6.570
6.588
6.539
6.588
345,849
+0.00(+0.07%)
Jan 26, 2004
6.570
6.588
6.516
6.583
100,120
+0.06(+0.96%)
Jan 23, 2004
6.579
6.579
6.507
6.521
70,240
-0.06(-0.89%)
Jan 22, 2004
6.525
6.579
6.512
6.579
60,651
+0.04(+0.55%)
Jan 21, 2004
6.561
6.588
6.516
6.543
51,063
-0.02(-0.27%)
Jan 20, 2004
6.539
6.565
6.503
6.561
67,787
+0.01(+0.21%)
Jan 16, 2004
6.543
6.548
6.503
6.548
93,653
+0.01(+0.21%)
Jan 15, 2004
6.521
6.561
6.485
6.534
89,193
-0.03(-0.48%)
Jan 14, 2004
6.574
6.583
6.521
6.565
133,790
-0.01(-0.14%)
Jan 13, 2004
6.610
6.610
6.548
6.574
86,964
-0.04(-0.61%)
Jan 12, 2004
6.637
6.637
6.574
6.615
105,025
+0.03(+0.48%)
Jan 09, 2004
6.588
6.637
6.552
6.583
76,037
-0.05(-0.81%)
Jan 08, 2004
6.687
6.722
6.615
6.637
211,389
-0.00(-0.07%)
Jan 07, 2004
6.655
6.660
6.628
6.642
154,305
-0.01(-0.20%)
Jan 06, 2004
6.713
6.727
6.642
6.655
242,830
-0.06(-0.87%)
Jan 05, 2004
6.579
6.718
6.579
6.713
136,689
+0.14(+2.11%)
Jan 02, 2004
6.655
6.713
6.539
6.574
75,145
-0.04(-0.54%)
Dec 31, 2003
6.615
6.727
6.574
6.610
185,523
+0.00(+0.00%)
Dec 30, 2003
6.592
6.610
6.534
6.610
60,428
+0.03(+0.41%)
Dec 29, 2003
6.458
6.610
6.458
6.583
120,634
+0.11(+1.73%)
Dec 26, 2003
6.480
6.516
6.467
6.471
16,277
+0.01(+0.21%)
Dec 24, 2003
6.413
6.512
6.413
6.458
71,132
+0.00(+0.00%)
Dec 23, 2003
6.435
6.458
6.435
6.458
71,578
+0.02(+0.28%)
Dec 22, 2003
6.485
6.503
6.417
6.440
83,842
-0.06(-0.97%)
Dec 19, 2003
6.548
6.548
6.386
6.503
66,672
-0.04(-0.62%)
Dec 18, 2003
6.359
6.543
6.359
6.543
91,423
+0.16(+2.46%)
Dec 17, 2003
6.278
6.409
6.278
6.386
168,799
-0.11(-1.73%)
Dec 16, 2003
6.583
6.588
6.462
6.498
210,497
-0.09(-1.29%)
Dec 15, 2003
6.628
6.628
6.534
6.583
82,950
+0.04(+0.69%)
Dec 12, 2003
6.592
6.606
6.503
6.539
191,766
-0.08(-1.15%)
Dec 11, 2003
6.503
6.682
6.494
6.615
189,982
+0.12(+1.79%)
Dec 10, 2003
6.489
6.498
6.431
6.498
72,024
-0.04(-0.69%)
Dec 09, 2003
6.588
6.588
6.449
6.543
116,398
+0.02(+0.27%)
Dec 08, 2003
6.458
6.498
6.458
6.525
136,689
+0.10(+1.61%)
Dec 05, 2003
6.458
6.458
6.417
6.422
58,867
-0.05(-0.76%)
Dec 04, 2003
6.413
6.494
6.391
6.471
160,103
+0.06(+0.98%)
Dec 03, 2003
6.431
6.449
6.391
6.409
99,228
+0.00(+0.07%)
Dec 02, 2003
6.525
6.525
6.386
6.404
101,012
+0.04(+0.63%)
Dec 01, 2003
6.301
6.377
6.301
6.364
491,012
+0.05(+0.78%)
Nov 28, 2003
6.305
6.382
6.305
6.314
91,200
+0.03(+0.50%)
Nov 26, 2003
6.166
6.296
6.166
6.283
159,880
+0.12(+1.89%)
Nov 25, 2003
6.166
6.278
6.054
6.166
200,686
+0.15(+2.46%)
Nov 24, 2003
5.754
6.018
5.749
6.018
180,617
+0.26(+4.60%)
Nov 21, 2003
5.830
5.830
5.740
5.754
101,904
-0.01(-0.23%)
Nov 20, 2003
5.695
5.772
5.700
5.767
282,298
+0.07(+1.26%)
Nov 19, 2003
5.597
5.695
5.565
5.695
138,919
+0.12(+2.09%)
Nov 18, 2003
5.538
5.579
5.494
5.579
117,958
+0.09(+1.55%)
Nov 17, 2003
5.480
5.494
5.431
5.494
96,775
+0.04(+0.74%)
Nov 14, 2003
5.489
5.530
5.431
5.453
148,953
+0.04(+0.66%)
Nov 13, 2003
5.296
5.426
5.296
5.417
284,082
+0.17(+3.16%)
Nov 12, 2003
5.247
5.251
5.193
5.251
69,348
+0.06(+1.12%)
Nov 11, 2003
5.202
5.234
5.193
5.193
34,339
-0.04(-0.77%)
Nov 10, 2003
5.359
5.359
5.234
5.234
52,178
-0.13(-2.42%)
Nov 07, 2003
5.449
5.449
5.359
5.364
35,454
-0.02(-0.33%)
Nov 06, 2003
5.449
5.449
5.449
5.382
41,029
-0.04(-0.83%)
Nov 05, 2003
5.337
5.449
5.350
5.426
90,531
+0.07(+1.26%)
Nov 04, 2003
5.337
5.359
5.337
5.359
33,224
+0.02(+0.42%)
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.