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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
13.69
-0.12 (-0.83%)
Streaming Delayed Price
Updated: 1:01 PM EDT, Jun 14, 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 (%)
Nov 28, 2003
0.8996
0.9041
0.8981
0.9000
6,308,937
+0.00(+0.25%)
Nov 26, 2003
0.9097
0.9097
0.8955
0.8978
14,978,042
-0.01(-1.03%)
Nov 25, 2003
0.9142
0.9142
0.9049
0.9071
15,467,460
-0.01(-0.98%)
Nov 24, 2003
0.9105
0.9176
0.9030
0.9161
19,951,110
+0.01(+1.03%)
Nov 21, 2003
0.9030
0.9030
0.8948
0.9067
13,048,454
-0.01(-1.14%)
Nov 20, 2003
0.9292
0.9303
0.9172
0.9172
9,409,917
-0.01(-1.49%)
Nov 19, 2003
0.9153
0.9254
0.9153
0.9310
11,215,145
+0.01(+1.59%)
Nov 18, 2003
0.9090
0.9176
0.9071
0.9165
9,892,649
+0.01(+1.49%)
Nov 17, 2003
0.9090
0.9094
0.9011
0.9030
14,978,042
-0.01(-1.31%)
Nov 14, 2003
0.9161
0.9273
0.9123
0.9150
9,750,905
-0.01(-0.93%)
Nov 13, 2003
0.9049
0.9288
0.8993
0.9236
17,966,698
+0.02(+1.86%)
Nov 12, 2003
0.8974
0.9120
0.8974
0.9067
14,338,858
+0.02(+2.75%)
Nov 11, 2003
0.8974
0.8974
0.8824
0.8824
13,618,104
-0.01(-1.67%)
Nov 10, 2003
0.8952
0.8974
0.8888
0.8974
8,610,268
-0.01(-1.32%)
Nov 07, 2003
0.9142
0.9150
0.9038
0.9094
11,022,588
-0.00(-0.04%)
Nov 06, 2003
0.8892
0.9097
0.8836
0.9097
16,380,771
+0.03(+3.36%)
Nov 05, 2003
0.9067
0.9120
0.8750
0.8802
15,693,447
-0.02(-1.92%)
Nov 04, 2003
0.9067
0.9131
0.8937
0.8974
9,235,185
-0.00(-0.29%)
Nov 03, 2003
0.8862
0.9041
0.8839
0.9000
27,674,424
+0.02(+2.43%)
Oct 31, 2003
0.8903
0.8903
0.8723
0.8787
14,598,276
-0.01(-1.14%)
Oct 30, 2003
0.9064
0.9064
0.8821
0.8888
7,577,945
-0.01(-1.65%)
Oct 29, 2003
0.9123
0.9213
0.9038
0.9038
11,240,552
-0.01(-0.90%)
Oct 28, 2003
0.8937
0.9123
0.8922
0.9120
20,292,098
+0.03(+3.57%)
Oct 27, 2003
0.8925
0.8955
0.8783
0.8806
12,312,991
-0.00(-0.47%)
Oct 24, 2003
0.8750
0.8974
0.8727
0.8847
14,794,845
+0.00(+0.25%)
Oct 23, 2003
0.8843
0.8862
0.8682
0.8824
10,117,299
-0.01(-1.67%)
Oct 22, 2003
0.9157
0.9157
0.8937
0.8974
13,430,895
-0.02(-2.04%)
Oct 21, 2003
0.9161
0.9213
0.9123
0.9161
16,013,040
+0.01(+0.70%)
Oct 20, 2003
0.9116
0.9116
0.9026
0.9097
8,872,361
-0.00(-0.29%)
Oct 17, 2003
0.9161
0.9224
0.9090
0.9123
18,105,766
-0.01(-0.61%)
Oct 16, 2003
0.9423
0.9419
0.9138
0.9180
16,839,432
-0.02(-2.58%)
Oct 15, 2003
0.9527
0.9591
0.9322
0.9423
9,706,777
-0.01(-0.55%)
Oct 14, 2003
0.9688
0.9688
0.9475
0.9475
11,495,958
-0.02(-2.16%)
Oct 13, 2003
0.9479
0.9707
0.9516
0.9684
11,465,203
+0.02(+2.17%)
Oct 10, 2003
0.9479
0.9497
0.9415
0.9479
6,066,903
-0.00(-0.28%)
Oct 09, 2003
0.9464
0.9643
0.9423
0.9505
15,577,111
+0.00(+0.43%)
Oct 08, 2003
0.9453
0.9453
0.9393
0.9464
8,742,652
+0.02(+1.93%)
Oct 07, 2003
0.9333
0.9348
0.9239
0.9284
6,965,505
-0.00(-0.52%)
Oct 06, 2003
0.9221
0.9367
0.9172
0.9333
11,939,911
+0.01(+1.01%)
Oct 03, 2003
0.9217
0.9314
0.9123
0.9239
20,812,272
+0.02(+1.69%)
Oct 02, 2003
0.8708
0.9112
0.8690
0.9086
31,453,756
+0.04(+4.70%)
Oct 01, 2003
0.8656
0.8701
0.8600
0.8679
21,805,816
+0.01(+1.22%)
Sep 30, 2003
0.8447
0.8600
0.8301
0.8574
14,254,614
+0.01(+1.73%)
Sep 29, 2003
0.8383
0.8428
0.8241
0.8428
12,021,480
+0.01(+0.85%)
Sep 26, 2003
0.8256
0.8357
0.8245
0.8357
18,299,662
+0.00(+0.54%)
Sep 25, 2003
0.8499
0.8499
0.8256
0.8312
18,093,732
-0.01(-0.94%)
Sep 24, 2003
0.8331
0.8465
0.8323
0.8391
23,504,066
+0.02(+2.05%)
Sep 23, 2003
0.8409
0.8443
0.8170
0.8222
20,461,924
-0.02(-2.22%)
Sep 22, 2003
0.8458
0.8480
0.8368
0.8409
12,300,956
-0.02(-2.17%)
Sep 19, 2003
0.8750
0.8750
0.8488
0.8596
12,399,910
-0.00(-0.48%)
Sep 18, 2003
0.8735
0.8780
0.8585
0.8637
22,961,162
+0.01(+0.65%)
Sep 17, 2003
0.8712
0.8735
0.8525
0.8581
13,382,756
-0.01(-1.08%)
Sep 16, 2003
0.8679
0.8742
0.8649
0.8675
9,531,603
+0.00(+0.22%)
Sep 15, 2003
0.8847
0.8895
0.8619
0.8656
18,843,904
-0.02(-1.95%)
Sep 12, 2003
0.8955
0.8985
0.8828
0.8828
9,400,557
-0.01(-1.21%)
Sep 11, 2003
0.8918
0.9004
0.8888
0.8937
17,334,198
+0.01(+0.89%)
Sep 10, 2003
0.8634
0.8937
0.8574
0.8858
11,951,946
+0.01(+1.72%)
Sep 09, 2003
0.8914
0.8914
0.8656
0.8708
9,151,837
-0.03(-3.04%)
Sep 08, 2003
0.9131
0.9251
0.8978
0.8981
12,020,143
-0.00(-0.25%)
Sep 05, 2003
0.8839
0.9127
0.8839
0.9004
21,863,316
+0.01(+1.43%)
Sep 04, 2003
0.8619
0.8895
0.8615
0.8877
24,014,880
+0.04(+4.44%)
Sep 03, 2003
0.8215
0.8521
0.8215
0.8499
25,084,644
+0.03(+3.55%)
Sep 02, 2003
0.8211
0.8230
0.8159
0.8207
18,206,058
-0.01(-0.68%)
Aug 29, 2003
0.8129
0.8305
0.8088
0.8264
14,471,241
+0.01(+0.91%)
Aug 28, 2003
0.8129
0.8245
0.8005
0.8189
15,296,297
+0.02(+1.96%)
Aug 27, 2003
0.7830
0.8069
0.7830
0.8032
11,989,387
+0.03(+3.27%)
Aug 26, 2003
0.7676
0.7852
0.7665
0.7777
10,443,577
+0.01(+0.78%)
Aug 25, 2003
0.7830
0.7833
0.7688
0.7718
5,828,880
-0.01(-1.43%)
Aug 22, 2003
0.7796
0.7833
0.7740
0.7830
8,168,990
+0.01(+1.16%)
Aug 21, 2003
0.7736
0.7815
0.7695
0.7740
11,568,168
+0.00(+0.10%)
Aug 20, 2003
0.7703
0.7845
0.7613
0.7733
12,917,408
-0.00(-0.43%)
Aug 19, 2003
0.7890
0.7901
0.7691
0.7766
12,353,107
-0.01(-1.33%)
Aug 18, 2003
0.7871
0.8013
0.7871
0.7871
14,530,078
+0.01(+1.10%)
Aug 15, 2003
0.7740
0.7875
0.7721
0.7785
8,302,711
-0.02(-2.44%)
Aug 14, 2003
0.7744
0.7983
0.7740
0.7979
13,146,070
+0.03(+3.59%)
Aug 13, 2003
0.7688
0.7759
0.7628
0.7703
5,979,984
+0.00(+0.24%)
Aug 12, 2003
0.7733
0.7789
0.7620
0.7684
5,212,428
-0.00(-0.39%)
Aug 11, 2003
0.7721
0.7777
0.7669
0.7714
6,266,146
-0.00(-0.19%)
Aug 08, 2003
0.7609
0.7748
0.7602
0.7729
10,097,241
+0.02(+2.84%)
Aug 07, 2003
0.7123
0.7553
0.7123
0.7516
13,884,208
+0.04(+5.46%)
Aug 06, 2003
0.7235
0.7273
0.7086
0.7127
6,308,937
-0.02(-2.31%)
Aug 05, 2003
0.7067
0.7295
0.7067
0.7295
13,401,477
+0.03(+4.05%)
Aug 04, 2003
0.7101
0.7101
0.6880
0.7011
16,785,944
-0.02(-2.19%)
Aug 01, 2003
0.7482
0.7497
0.7134
0.7168
10,513,112
-0.04(-5.52%)
Jul 31, 2003
0.7703
0.7714
0.7553
0.7587
16,804,666
-0.01(-1.07%)
Jul 30, 2003
0.7789
0.7792
0.7647
0.7669
5,183,009
-0.01(-1.49%)
Jul 29, 2003
0.7777
0.7852
0.7740
0.7785
11,530,726
+0.00(+0.53%)
Jul 28, 2003
0.7740
0.7748
0.7669
0.7744
16,719,084
+0.00(+0.29%)
Jul 25, 2003
0.7815
0.7815
0.7691
0.7721
11,049,332
-0.01(-1.20%)
Jul 24, 2003
0.7908
0.7942
0.7789
0.7815
14,370,951
-0.01(-1.42%)
Jul 23, 2003
0.7927
0.8013
0.7882
0.7927
12,708,804
-0.01(-0.66%)
Jul 22, 2003
0.7957
0.8024
0.7908
0.7979
12,988,280
+0.01(+1.04%)
Jul 21, 2003
0.7908
0.7957
0.7890
0.7897
10,935,669
-0.00(-0.05%)
Jul 18, 2003
0.7867
0.7923
0.7860
0.7901
11,581,540
+0.01(+0.81%)
Jul 17, 2003
0.7860
0.7890
0.7762
0.7837
12,040,201
-0.01(-0.76%)
Jul 16, 2003
0.7912
0.7972
0.7837
0.7897
9,843,172
-0.01(-0.85%)
Jul 15, 2003
0.7796
0.7994
0.7762
0.7964
10,118,636
+0.02(+2.40%)
Jul 14, 2003
0.7703
0.7796
0.7691
0.7777
11,355,552
+0.02(+2.21%)
Jul 11, 2003
0.7639
0.7680
0.7568
0.7609
5,705,857
-0.00(-0.29%)
Jul 10, 2003
0.7706
0.7718
0.7594
0.7632
6,078,937
-0.02(-2.20%)
Jul 09, 2003
0.7733
0.7863
0.7721
0.7804
8,532,710
+0.01(+0.97%)
Jul 08, 2003
0.7620
0.7736
0.7575
0.7729
14,713,276
+0.01(+1.08%)
Jul 07, 2003
0.7609
0.7669
0.7575
0.7647
12,214,038
+0.01(+1.74%)
Jul 03, 2003
0.7448
0.7531
0.7377
0.7516
6,207,309
+0.01(+0.95%)
Jul 02, 2003
0.7437
0.7527
0.7411
0.7445
16,784,608
+0.00(+0.50%)
Jul 01, 2003
0.7325
0.7441
0.7288
0.7407
10,851,425
+0.00(+0.25%)
Jun 30, 2003
0.7250
0.7389
0.7168
0.7389
8,699,861
+0.02(+3.19%)
Jun 27, 2003
0.7097
0.7217
0.7086
0.7160
7,631,433
+0.01(+1.06%)
Jun 26, 2003
0.7142
0.7172
0.7048
0.7086
12,033,515
-0.01(-2.07%)
Jun 25, 2003
0.7164
0.7344
0.7164
0.7235
20,301,458
+0.00(+0.62%)
Jun 24, 2003
0.7074
0.7228
0.7074
0.7190
11,136,250
+0.01(+1.48%)
Jun 23, 2003
0.7276
0.7276
0.7067
0.7086
14,373,625
-0.01(-1.35%)
Jun 20, 2003
0.7366
0.7385
0.7123
0.7183
13,881,534
-0.03(-4.33%)
Jun 19, 2003
0.7587
0.7609
0.7493
0.7508
6,097,658
-0.01(-1.04%)
Jun 18, 2003
0.7691
0.7721
0.7467
0.7587
8,309,397
-0.02(-2.26%)
Jun 17, 2003
0.7744
0.7830
0.7729
0.7762
6,611,145
-0.00(-0.14%)
Jun 16, 2003
0.7852
0.7886
0.7710
0.7774
6,041,496
-0.00(-0.53%)
Jun 13, 2003
0.7721
0.7833
0.7609
0.7815
8,628,989
+0.01(+1.95%)
Jun 12, 2003
0.7587
0.7684
0.7564
0.7665
9,343,057
+0.00(+0.44%)
Jun 11, 2003
0.7418
0.7650
0.7374
0.7632
13,056,478
+0.02(+2.05%)
Jun 10, 2003
0.7628
0.7703
0.7415
0.7478
13,937,696
-0.01(-1.86%)
Jun 09, 2003
0.7777
0.7777
0.7594
0.7620
4,525,104
-0.01(-1.12%)
Jun 06, 2003
0.7796
0.7901
0.7673
0.7706
16,854,142
+0.01(+1.18%)
Jun 05, 2003
0.7583
0.7710
0.7486
0.7617
9,907,358
+0.01(+1.65%)
Jun 04, 2003
0.7347
0.7568
0.7329
0.7493
14,115,545
+0.03(+4.16%)
Jun 03, 2003
0.7172
0.7209
0.7093
0.7194
7,315,853
-0.00(-0.31%)
Jun 02, 2003
0.7235
0.7284
0.7104
0.7217
9,238,755
+0.01(+0.78%)
May 30, 2003
0.7224
0.7235
0.7097
0.7160
8,452,478
-0.01(-0.93%)
May 29, 2003
0.7329
0.7385
0.7217
0.7228
9,902,009
+0.00(+0.00%)
May 28, 2003
0.7183
0.7246
0.7164
0.7228
10,126,660
+0.01(+1.95%)
May 27, 2003
0.6951
0.7160
0.6884
0.7089
24,531,040
-0.02(-2.47%)
May 23, 2003
0.7235
0.7329
0.7217
0.7269
9,522,243
-0.00(-0.26%)
May 22, 2003
0.7209
0.7344
0.7142
0.7288
8,373,583
+0.01(+1.94%)
May 21, 2003
0.7123
0.7179
0.7011
0.7149
22,133,430
+0.00(+0.68%)
May 20, 2003
0.6955
0.7101
0.6932
0.7101
11,953,283
+0.00(+0.26%)
May 19, 2003
0.7198
0.7254
0.7048
0.7082
9,138,465
-0.03(-4.10%)
May 16, 2003
0.7478
0.7486
0.7179
0.7385
17,429,140
+0.00(+0.05%)
May 15, 2003
0.7471
0.7497
0.7321
0.7381
13,322,582
-0.02(-2.03%)
May 14, 2003
0.7564
0.7590
0.7448
0.7534
13,596,709
+0.00(+0.25%)
May 13, 2003
0.7538
0.7635
0.7478
0.7516
31,330,732
+0.01(+0.90%)
May 12, 2003
0.7217
0.7534
0.7217
0.7448
15,090,368
+0.01(+2.00%)
May 09, 2003
0.7142
0.7359
0.7112
0.7303
22,236,396
+0.03(+4.22%)
May 08, 2003
0.7116
0.7131
0.7003
0.7007
19,817,390
-0.01(-1.47%)
May 07, 2003
0.7030
0.7142
0.6992
0.7112
16,830,072
+0.02(+2.53%)
May 06, 2003
0.6917
0.7030
0.6917
0.6936
11,232,529
+0.00(+0.00%)
May 05, 2003
0.6940
0.6985
0.6887
0.6936
10,321,892
-0.00(-0.38%)
May 02, 2003
0.6917
0.7030
0.6906
0.6962
16,533,213
+0.01(+1.42%)
May 01, 2003
0.6910
0.7007
0.6738
0.6865
11,711,249
-0.01(-1.02%)
Apr 30, 2003
0.6899
0.7011
0.6865
0.6936
16,823,386
+0.02(+3.46%)
Apr 29, 2003
0.6689
0.6831
0.6663
0.6704
18,535,010
+0.02(+2.34%)
Apr 28, 2003
0.6394
0.6600
0.6375
0.6551
11,478,575
+0.01(+1.57%)
Apr 25, 2003
0.6461
0.6502
0.6413
0.6450
9,234,743
-0.00(-0.58%)
Apr 24, 2003
0.6521
0.6529
0.6450
0.6487
16,530,538
-0.01(-1.03%)
Apr 23, 2003
0.6420
0.6618
0.6338
0.6555
30,184,746
+0.02(+2.57%)
Apr 22, 2003
0.6338
0.6413
0.6263
0.6390
17,659,140
+0.00(+0.35%)
Apr 21, 2003
0.6375
0.6401
0.6323
0.6368
5,009,173
-0.00(-0.12%)
Apr 17, 2003
0.6319
0.6394
0.6263
0.6375
29,044,110
+0.02(+3.27%)
Apr 16, 2003
0.6158
0.6207
0.6095
0.6173
36,910,892
+0.00(+0.67%)
Apr 15, 2003
0.5934
0.6132
0.5934
0.6132
15,274,902
+0.02(+3.21%)
Apr 14, 2003
0.5878
0.5979
0.5878
0.5941
16,438,271
+0.01(+1.08%)
Apr 11, 2003
0.5870
0.5927
0.5829
0.5878
12,699,444
+0.01(+1.88%)
Apr 10, 2003
0.5848
0.5983
0.5769
0.5769
14,190,428
-0.01(-1.34%)
Apr 09, 2003
0.5893
0.5927
0.5784
0.5848
16,656,236
+0.00(+0.13%)
Apr 08, 2003
0.6188
0.6207
0.5829
0.5841
30,131,258
-0.03(-5.33%)
Apr 07, 2003
0.6472
0.6487
0.6151
0.6170
24,235,518
-0.01(-1.49%)
Apr 04, 2003
0.6226
0.6312
0.6166
0.6263
13,378,744
+0.01(+1.33%)
Apr 03, 2003
0.6151
0.6304
0.6140
0.6181
14,881,764
+0.01(+1.66%)
Apr 02, 2003
0.6113
0.6170
0.6061
0.6080
11,974,678
+0.01(+2.26%)
Apr 01, 2003
0.5743
0.5945
0.5743
0.5945
5,891,729
+0.03(+4.95%)
Mar 31, 2003
0.5676
0.5713
0.5620
0.5665
10,994,506
-0.00(-0.85%)
Mar 28, 2003
0.5590
0.5811
0.5579
0.5713
12,921,420
+0.01(+2.00%)
Mar 27, 2003
0.5526
0.5609
0.5440
0.5601
18,202,046
+0.00(+0.13%)
Mar 26, 2003
0.5740
0.5740
0.5590
0.5594
28,383,530
-0.01(-2.54%)
Mar 25, 2003
0.5646
0.5773
0.5605
0.5740
9,232,069
-0.00(-0.65%)
Mar 24, 2003
0.5904
0.5904
0.5665
0.5777
5,850,275
-0.01(-2.34%)
Mar 21, 2003
0.5964
0.5979
0.5814
0.5915
10,815,321
+0.01(+1.41%)
Mar 20, 2003
0.5717
0.5844
0.5624
0.5833
13,174,152
+0.01(+1.30%)
Mar 19, 2003
0.5713
0.5807
0.5683
0.5758
12,395,898
+0.00(+0.59%)
Mar 18, 2003
0.5635
0.5743
0.5526
0.5725
16,921,002
+0.02(+3.10%)
Mar 17, 2003
0.5497
0.5676
0.5437
0.5553
9,729,510
-0.01(-0.93%)
Mar 14, 2003
0.5740
0.5740
0.5523
0.5605
10,416,833
-0.00(-0.20%)
Mar 13, 2003
0.5590
0.5683
0.5358
0.5616
29,394,458
+0.01(+1.83%)
Mar 12, 2003
0.5310
0.5538
0.5291
0.5515
21,142,562
+0.02(+4.31%)
Mar 11, 2003
0.5033
0.5388
0.5018
0.5287
17,015,944
+0.02(+4.74%)
Mar 10, 2003
0.5055
0.5130
0.4995
0.5048
18,010,826
-0.01(-2.24%)
Mar 07, 2003
0.4936
0.5201
0.4936
0.5164
13,531,186
+0.01(+2.98%)
Mar 06, 2003
0.4880
0.5029
0.4880
0.5014
12,778,339
+0.02(+3.15%)
Mar 05, 2003
0.4898
0.4898
0.4823
0.4861
21,261,572
-0.01(-1.66%)
Mar 04, 2003
0.5048
0.5048
0.4924
0.4943
6,306,262
-0.01(-2.00%)
Mar 03, 2003
0.5074
0.5104
0.4995
0.5044
5,763,357
+0.00(+0.90%)
Feb 28, 2003
0.4921
0.5003
0.4917
0.4999
12,353,107
+0.01(+2.77%)
Feb 27, 2003
0.4898
0.4898
0.4801
0.4865
20,880,468
+0.00(+0.54%)
Feb 26, 2003
0.4962
0.5037
0.4823
0.4838
10,463,636
-0.01(-1.75%)
Feb 25, 2003
0.4954
0.4969
0.4902
0.4924
24,600,576
-0.02(-3.66%)
Feb 24, 2003
0.5205
0.5253
0.5085
0.5111
9,528,929
-0.01(-1.87%)
Feb 21, 2003
0.5182
0.5216
0.5126
0.5209
10,160,090
+0.00(+0.87%)
Feb 20, 2003
0.5253
0.5253
0.5074
0.5164
15,622,576
-0.01(-1.57%)
Feb 19, 2003
0.5235
0.5287
0.5153
0.5246
6,513,529
-0.01(-1.75%)
Feb 18, 2003
0.5160
0.5339
0.5134
0.5339
11,831,597
+0.02(+3.48%)
Feb 14, 2003
0.5171
0.5261
0.5104
0.5160
5,117,486
+0.00(+0.15%)
Feb 13, 2003
0.5246
0.5253
0.5141
0.5153
6,879,924
-0.02(-3.77%)
Feb 12, 2003
0.5280
0.5407
0.5261
0.5354
5,966,612
+0.00(+0.14%)
Feb 11, 2003
0.5422
0.5508
0.5250
0.5347
7,535,155
+0.00(+0.70%)
Feb 10, 2003
0.5160
0.5358
0.5156
0.5310
13,007,001
+0.01(+2.90%)
Feb 07, 2003
0.5328
0.5403
0.5141
0.5160
10,851,425
-0.00(-0.50%)
Feb 06, 2003
0.5160
0.5235
0.5123
0.5186
23,133,660
-0.02(-3.28%)
Feb 05, 2003
0.5422
0.5534
0.5358
0.5362
10,650,844
-0.01(-1.31%)
Feb 04, 2003
0.5440
0.5470
0.5384
0.5433
7,600,678
-0.02(-3.20%)
Feb 03, 2003
0.5583
0.5672
0.5478
0.5612
17,816,930
+0.01(+1.21%)
Jan 31, 2003
0.5422
0.5609
0.5384
0.5545
14,050,022
+0.01(+2.63%)
Jan 30, 2003
0.5440
0.5497
0.5351
0.5403
17,919,896
-0.00(-0.07%)
Jan 29, 2003
0.5149
0.5440
0.5115
0.5407
23,324,882
+0.03(+5.55%)
Jan 28, 2003
0.5167
0.5171
0.5067
0.5123
14,607,636
-0.00(-0.15%)
Jan 27, 2003
0.5010
0.5197
0.4992
0.5130
20,043,378
-0.01(-1.08%)
Jan 24, 2003
0.5422
0.5422
0.5153
0.5186
13,913,627
-0.03(-6.28%)
Jan 23, 2003
0.5583
0.5609
0.5467
0.5534
11,268,633
+0.00(+0.00%)
Jan 22, 2003
0.5721
0.5721
0.5504
0.5534
25,568,712
-0.03(-5.55%)
Jan 21, 2003
0.5908
0.5956
0.5822
0.5859
19,040,474
-0.02(-2.79%)
Jan 17, 2003
0.6409
0.6413
0.6027
0.6027
34,243,168
-0.05(-8.04%)
Jan 16, 2003
0.6536
0.6693
0.6506
0.6555
17,791,524
+0.00(+0.57%)
Jan 15, 2003
0.6592
0.6592
0.6450
0.6517
15,214,728
-0.02(-2.84%)
Jan 14, 2003
0.6712
0.6712
0.6581
0.6708
16,102,632
+0.01(+2.11%)
Jan 13, 2003
0.6543
0.6600
0.6469
0.6570
10,632,123
+0.00(+0.11%)
Jan 10, 2003
0.6431
0.6600
0.6431
0.6562
18,457,452
+0.03(+4.53%)
Jan 09, 2003
0.6102
0.6338
0.6076
0.6278
12,966,885
+0.03(+4.55%)
Jan 08, 2003
0.6020
0.6151
0.5971
0.6005
6,365,099
-0.01(-1.89%)
Jan 07, 2003
0.6020
0.6147
0.6001
0.6121
15,789,726
+0.00(+0.12%)
Jan 06, 2003
0.5889
0.6162
0.5889
0.6113
25,295,922
+0.05(+8.28%)
Jan 03, 2003
0.5728
0.5758
0.5620
0.5646
10,686,949
+0.00(+0.00%)
Jan 02, 2003
0.5657
0.5665
0.5586
0.5646
9,014,104
+0.01(+1.07%)
Dec 31, 2002
0.5497
0.5601
0.5497
0.5586
6,413,239
+0.01(+1.49%)
Dec 30, 2002
0.5519
0.5620
0.5459
0.5504
10,011,660
-0.00(-0.47%)
Dec 27, 2002
0.5605
0.5680
0.5497
0.5530
8,836,256
-0.01(-1.73%)
Dec 26, 2002
0.5732
0.5732
0.5609
0.5627
5,084,056
-0.02(-3.28%)
Dec 24, 2002
0.5807
0.5919
0.5796
0.5818
1,198,136
-0.00(-0.51%)
Dec 23, 2002
0.5975
0.6001
0.5796
0.5848
15,458,099
-0.01(-2.43%)
Dec 20, 2002
0.6020
0.6076
0.5855
0.5994
51,065,216
+0.03(+4.57%)
Dec 19, 2002
0.5377
0.5769
0.5336
0.5732
35,183,224
+0.04(+6.98%)
Dec 18, 2002
0.5328
0.5358
0.5164
0.5358
22,200,290
+0.02(+3.02%)
Dec 17, 2002
0.5220
0.5328
0.5186
0.5201
21,123,840
+0.00(+0.43%)
Dec 16, 2002
0.5067
0.5205
0.5063
0.5179
9,630,556
+0.02(+4.53%)
Dec 13, 2002
0.4973
0.5104
0.4939
0.4954
7,801,258
+0.00(+0.00%)
Dec 12, 2002
0.4954
0.5104
0.4902
0.4954
14,015,254
+0.01(+1.53%)
Dec 11, 2002
0.4823
0.4917
0.4764
0.4880
13,544,558
+0.01(+2.27%)
Dec 10, 2002
0.4823
0.4838
0.4704
0.4771
7,061,784
-0.00(-0.62%)
Dec 09, 2002
0.4775
0.4861
0.4730
0.4801
17,165,712
-0.01(-3.02%)
Dec 06, 2002
0.4823
0.4954
0.4823
0.4951
26,379,060
+0.02(+4.17%)
Dec 05, 2002
0.4872
0.4872
0.4737
0.4752
13,000,315
-0.01(-3.05%)
Dec 04, 2002
0.4936
0.4973
0.4898
0.4902
9,083,639
-0.01(-2.16%)
Dec 03, 2002
0.4966
0.5044
0.4954
0.5010
14,746,706
-0.01(-1.47%)
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.