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
Permian Basin Royalty Trust
(NY:
PBT
)
10.77
-0.66 (-5.77%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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 30, 2004
5.186
5.285
5.147
5.278
185,604
+0.13(+2.47%)
Nov 29, 2004
5.168
5.186
5.097
5.150
198,034
+0.01(+0.21%)
Nov 26, 2004
5.168
5.203
5.136
5.140
92,096
-0.09(-1.76%)
Nov 24, 2004
5.296
5.310
5.140
5.232
287,305
-0.03(-0.54%)
Nov 23, 2004
5.285
5.310
5.221
5.260
270,920
+0.05(+0.88%)
Nov 22, 2004
5.115
5.253
5.080
5.214
438,444
+0.23(+4.69%)
Nov 19, 2004
4.892
5.080
4.892
4.980
358,496
+0.11(+2.25%)
Nov 18, 2004
4.885
4.956
4.832
4.871
214,419
+0.05(+0.95%)
Nov 17, 2004
4.772
4.956
4.757
4.825
368,666
+0.06(+1.34%)
Nov 16, 2004
4.690
4.772
4.690
4.761
203,684
+0.11(+2.36%)
Nov 15, 2004
4.708
4.715
4.559
4.651
288,153
-0.07(-1.43%)
Nov 12, 2004
4.570
4.740
4.549
4.719
253,405
+0.08(+1.68%)
Nov 11, 2004
4.690
4.757
4.623
4.641
172,609
-0.08(-1.65%)
Nov 10, 2004
4.637
4.765
4.602
4.719
232,500
+0.06(+1.29%)
Nov 09, 2004
4.690
4.694
4.538
4.658
297,193
-0.07(-1.42%)
Nov 08, 2004
4.708
4.878
4.694
4.726
235,890
+0.02(+0.38%)
Nov 05, 2004
4.563
4.722
4.478
4.708
416,409
+0.15(+3.26%)
Nov 04, 2004
4.708
4.726
4.559
4.559
246,625
-0.04(-0.92%)
Nov 03, 2004
4.655
4.690
4.510
4.602
361,039
+0.05(+1.01%)
Nov 02, 2004
4.510
4.595
4.340
4.556
335,331
-0.05(-1.00%)
Nov 01, 2004
4.757
4.796
4.453
4.602
518,110
-0.05(-1.07%)
Oct 29, 2004
4.545
4.665
4.336
4.651
750,328
+0.07(+1.55%)
Oct 28, 2004
4.761
4.761
4.520
4.580
990,738
-0.34(-6.91%)
Oct 27, 2004
5.239
5.345
4.743
4.920
690,437
-0.38(-7.09%)
Oct 26, 2004
5.271
5.310
5.260
5.296
344,936
+0.00(+0.07%)
Oct 25, 2004
5.246
5.412
5.168
5.292
550,033
+0.13(+2.47%)
Oct 22, 2004
5.044
5.203
5.044
5.165
377,141
+0.17(+3.47%)
Oct 21, 2004
4.949
5.044
4.885
4.991
258,207
+0.11(+2.17%)
Oct 20, 2004
4.680
4.903
4.676
4.885
348,043
+0.18(+3.76%)
Oct 19, 2004
4.588
4.796
4.559
4.708
501,725
+0.12(+2.62%)
Oct 18, 2004
4.637
4.779
4.584
4.588
416,692
-0.06(-1.29%)
Oct 15, 2004
4.460
4.665
4.460
4.648
338,721
+0.26(+5.89%)
Oct 14, 2004
4.265
4.389
4.265
4.389
222,329
+0.14(+3.25%)
Oct 13, 2004
4.510
4.510
3.915
4.251
809,936
-0.27(-5.95%)
Oct 12, 2004
4.655
4.779
4.499
4.520
352,281
-0.12(-2.52%)
Oct 11, 2004
4.566
4.704
4.556
4.637
220,634
+0.08(+1.79%)
Oct 08, 2004
4.478
4.602
4.478
4.556
275,158
+0.10(+2.14%)
Oct 07, 2004
4.368
4.708
4.365
4.460
395,786
+0.11(+2.52%)
Oct 06, 2004
4.347
4.354
4.258
4.350
257,925
+0.01(+0.33%)
Oct 05, 2004
4.248
4.354
4.212
4.336
337,873
+0.14(+3.38%)
Oct 04, 2004
4.106
4.248
4.099
4.195
194,079
+0.12(+2.95%)
Oct 01, 2004
4.088
4.099
4.074
4.074
106,786
-0.00(-0.09%)
Sep 30, 2004
4.000
4.156
4.000
4.078
150,291
+0.05(+1.14%)
Sep 29, 2004
4.177
4.202
3.979
4.032
450,027
-0.11(-2.73%)
Sep 28, 2004
4.142
4.188
4.035
4.145
364,146
+0.09(+2.18%)
Sep 27, 2004
4.007
4.085
4.007
4.057
281,938
+0.07(+1.78%)
Sep 24, 2004
3.922
4.018
3.922
3.986
291,543
+0.06(+1.62%)
Sep 23, 2004
3.919
3.965
3.894
3.922
206,509
+0.01(+0.18%)
Sep 22, 2004
3.865
3.979
3.841
3.915
276,570
+0.03(+0.82%)
Sep 21, 2004
3.805
3.894
3.798
3.883
307,645
+0.10(+2.72%)
Sep 20, 2004
3.681
3.802
3.681
3.780
258,772
+0.13(+3.69%)
Sep 17, 2004
3.628
3.699
3.614
3.646
97,746
+0.03(+0.78%)
Sep 16, 2004
3.628
3.642
3.596
3.618
57,065
+0.00(+0.10%)
Sep 15, 2004
3.611
3.635
3.575
3.614
83,903
+0.00(+0.10%)
Sep 14, 2004
3.628
3.646
3.596
3.611
87,858
+0.00(+0.10%)
Sep 13, 2004
3.504
3.628
3.504
3.607
113,283
+0.02(+0.69%)
Sep 10, 2004
3.628
3.628
3.582
3.582
65,258
-0.03(-0.88%)
Sep 09, 2004
3.575
3.614
3.572
3.614
94,073
+0.02(+0.69%)
Sep 08, 2004
3.607
3.607
3.540
3.589
140,686
+0.02(+0.50%)
Sep 07, 2004
3.618
3.625
3.547
3.572
105,938
-0.07(-2.04%)
Sep 03, 2004
3.688
3.688
3.611
3.646
72,885
-0.02(-0.68%)
Sep 02, 2004
3.504
3.685
3.504
3.671
131,363
+0.17(+4.75%)
Sep 01, 2004
3.522
3.607
3.504
3.504
190,407
-0.07(-1.88%)
Aug 31, 2004
3.600
3.614
3.487
3.572
124,018
-0.04(-1.08%)
Aug 30, 2004
3.565
3.611
3.557
3.611
62,150
+0.03(+0.79%)
Aug 27, 2004
3.561
3.600
3.554
3.582
85,598
+0.03(+0.80%)
Aug 26, 2004
3.628
3.632
3.522
3.554
165,829
-0.03(-0.79%)
Aug 25, 2004
3.504
3.653
3.487
3.582
202,837
+0.04(+1.20%)
Aug 24, 2004
3.543
3.575
3.483
3.540
288,435
-0.04(-1.09%)
Aug 23, 2004
3.596
3.696
3.487
3.579
194,644
-0.02(-0.49%)
Aug 20, 2004
3.674
3.678
3.469
3.596
254,535
-0.05(-1.36%)
Aug 19, 2004
3.724
3.749
3.628
3.646
155,094
-0.06(-1.72%)
Aug 18, 2004
3.664
3.724
3.631
3.710
169,784
+0.10(+2.85%)
Aug 17, 2004
3.685
3.685
3.462
3.607
420,929
-0.07(-1.93%)
Aug 16, 2004
3.770
3.770
3.650
3.678
146,901
-0.09(-2.44%)
Aug 13, 2004
3.724
3.851
3.720
3.770
264,140
-0.02(-0.47%)
Aug 12, 2004
3.759
3.788
3.717
3.788
81,643
+0.03(+0.75%)
Aug 11, 2004
3.770
3.788
3.589
3.759
157,071
-0.06(-1.67%)
Aug 10, 2004
3.674
3.855
3.674
3.823
277,418
+0.17(+4.65%)
Aug 09, 2004
3.568
3.664
3.561
3.653
231,935
+0.12(+3.41%)
Aug 06, 2004
3.540
3.565
3.469
3.533
184,192
-0.04(-1.09%)
Aug 05, 2004
3.614
3.635
3.363
3.572
684,222
-0.15(-4.00%)
Aug 04, 2004
3.979
4.042
3.681
3.720
492,967
-0.25(-6.24%)
Aug 03, 2004
4.000
4.014
3.897
3.968
231,652
+0.04(+0.90%)
Aug 02, 2004
3.911
3.936
3.865
3.933
268,943
+0.06(+1.46%)
Jul 30, 2004
3.734
3.876
3.717
3.876
183,627
+0.06(+1.58%)
Jul 29, 2004
3.812
3.851
3.763
3.816
152,834
+0.00(+0.00%)
Jul 28, 2004
3.841
3.894
3.611
3.816
329,963
-0.01(-0.28%)
Jul 27, 2004
3.742
3.851
3.727
3.827
235,042
+0.08(+2.17%)
Jul 26, 2004
3.734
3.841
3.699
3.745
326,008
+0.05(+1.24%)
Jul 23, 2004
3.664
3.819
3.664
3.699
184,192
+0.04(+1.06%)
Jul 22, 2004
3.752
3.752
3.537
3.660
277,135
-0.09(-2.45%)
Jul 21, 2004
3.745
3.816
3.710
3.752
407,087
+0.10(+2.71%)
Jul 20, 2004
3.834
3.834
3.614
3.653
337,591
+0.04(+1.18%)
Jul 19, 2004
3.540
3.611
3.522
3.611
422,907
+0.10(+2.82%)
Jul 16, 2004
3.373
3.533
3.352
3.511
478,842
+0.14(+4.09%)
Jul 15, 2004
3.380
3.380
3.363
3.373
159,614
+0.03(+0.85%)
Jul 14, 2004
3.274
3.409
3.274
3.345
157,636
-0.02(-0.53%)
Jul 13, 2004
3.363
3.405
3.327
3.363
147,184
+0.00(+0.00%)
Jul 12, 2004
3.345
3.363
3.342
3.363
127,691
+0.01(+0.32%)
Jul 09, 2004
3.306
3.352
3.306
3.352
135,884
+0.06(+1.94%)
Jul 08, 2004
3.292
3.327
3.278
3.288
165,546
+0.01(+0.32%)
Jul 07, 2004
3.274
3.310
3.274
3.278
121,758
-0.01(-0.32%)
Jul 06, 2004
3.239
3.288
3.235
3.288
116,391
+0.05(+1.53%)
Jul 02, 2004
3.200
3.239
3.189
3.239
96,333
+0.03(+0.88%)
Jul 01, 2004
3.196
3.228
3.196
3.211
54,523
+0.00(+0.00%)
Jun 30, 2004
3.214
3.214
3.172
3.211
113,848
+0.01(+0.44%)
Jun 29, 2004
3.228
3.239
3.182
3.196
117,521
-0.02(-0.77%)
Jun 28, 2004
3.239
3.242
3.186
3.221
102,831
-0.04(-1.30%)
Jun 25, 2004
3.285
3.299
3.221
3.264
209,334
+0.02(+0.77%)
Jun 24, 2004
3.264
3.264
3.221
3.239
132,211
-0.02(-0.76%)
Jun 23, 2004
3.257
3.274
3.246
3.264
174,869
+0.02(+0.66%)
Jun 22, 2004
3.228
3.253
3.211
3.242
159,896
+0.02(+0.55%)
Jun 21, 2004
3.271
3.274
3.225
3.225
63,845
-0.04(-1.30%)
Jun 18, 2004
3.239
3.285
3.235
3.267
117,803
+0.02(+0.76%)
Jun 17, 2004
3.157
3.264
3.147
3.242
157,636
+0.08(+2.46%)
Jun 16, 2004
3.097
3.165
3.097
3.165
87,858
+0.07(+2.17%)
Jun 15, 2004
3.115
3.129
3.080
3.097
60,455
-0.02(-0.57%)
Jun 14, 2004
3.094
3.115
3.062
3.115
64,693
+0.02(+0.57%)
Jun 10, 2004
3.073
3.097
3.044
3.097
68,648
+0.05(+1.63%)
Jun 09, 2004
3.087
3.097
3.030
3.048
58,478
-0.02(-0.81%)
Jun 08, 2004
3.115
3.186
3.044
3.073
115,261
-0.04(-1.36%)
Jun 07, 2004
3.136
3.136
3.058
3.115
75,710
-0.00(-0.11%)
Jun 04, 2004
3.172
3.172
3.115
3.119
43,222
-0.06(-1.78%)
Jun 03, 2004
3.221
3.221
3.133
3.175
84,750
+0.00(+0.00%)
Jun 02, 2004
3.186
3.186
3.133
3.175
115,261
+0.01(+0.22%)
Jun 01, 2004
3.115
3.186
3.101
3.168
123,453
+0.07(+2.29%)
May 28, 2004
3.097
3.108
3.030
3.097
97,746
+0.02(+0.57%)
May 27, 2004
3.122
3.122
3.069
3.080
90,966
-0.04(-1.14%)
May 26, 2004
3.143
3.150
3.080
3.115
61,020
-0.04(-1.35%)
May 25, 2004
3.150
3.168
3.136
3.157
155,094
+0.00(+0.00%)
May 24, 2004
3.122
3.161
3.097
3.157
174,021
+0.05(+1.48%)
May 21, 2004
3.076
3.122
3.076
3.111
94,356
+0.00(+0.00%)
May 20, 2004
3.080
3.150
3.055
3.111
169,219
+0.03(+1.03%)
May 19, 2004
3.044
3.080
3.012
3.080
156,789
+0.04(+1.28%)
May 18, 2004
2.938
3.044
2.920
3.041
82,773
+0.07(+2.26%)
May 17, 2004
2.959
3.002
2.867
2.973
76,275
+0.03(+1.08%)
May 14, 2004
2.973
2.973
2.920
2.942
81,643
-0.05(-1.54%)
May 13, 2004
2.924
3.009
2.924
2.988
77,123
+0.08(+2.93%)
May 12, 2004
2.850
2.931
2.832
2.903
127,691
+0.07(+2.50%)
May 11, 2004
2.796
2.839
2.761
2.832
388,441
-0.05(-1.72%)
May 10, 2004
3.044
3.044
2.846
2.881
225,437
-0.19(-6.33%)
May 07, 2004
3.062
3.080
3.048
3.076
85,880
+0.01(+0.23%)
May 06, 2004
3.044
3.094
3.044
3.069
58,760
+0.01(+0.23%)
May 05, 2004
3.073
3.111
3.019
3.062
74,863
-0.01(-0.35%)
May 04, 2004
3.027
3.115
3.027
3.073
32,487
+0.06(+2.12%)
May 03, 2004
3.016
3.044
2.931
3.009
120,346
-0.02(-0.70%)
Apr 30, 2004
3.069
3.094
3.009
3.030
119,781
-0.08(-2.62%)
Apr 29, 2004
3.200
3.200
3.002
3.111
110,741
-0.07(-2.22%)
Apr 28, 2004
3.150
3.186
3.143
3.182
68,930
-0.01(-0.22%)
Apr 27, 2004
3.119
3.189
3.119
3.189
82,773
+0.07(+2.27%)
Apr 26, 2004
3.172
3.179
3.097
3.119
96,333
-0.06(-1.89%)
Apr 23, 2004
3.204
3.211
3.115
3.179
50,568
-0.01(-0.33%)
Apr 22, 2004
3.080
3.211
3.080
3.189
111,588
+0.07(+2.39%)
Apr 21, 2004
3.157
3.175
3.037
3.115
125,148
-0.06(-2.00%)
Apr 20, 2004
3.186
3.186
3.157
3.179
65,258
-0.01(-0.22%)
Apr 19, 2004
3.147
3.186
3.147
3.186
86,728
+0.02(+0.67%)
Apr 16, 2004
3.094
3.182
3.094
3.165
103,961
+0.07(+2.29%)
Apr 15, 2004
3.009
3.168
3.002
3.094
299,453
-0.07(-2.24%)
Apr 14, 2004
3.186
3.200
3.051
3.165
147,749
-0.02(-0.67%)
Apr 13, 2004
3.218
3.218
3.179
3.186
127,126
-0.03(-0.99%)
Apr 12, 2004
3.204
3.221
3.161
3.218
148,879
+0.04(+1.11%)
Apr 08, 2004
3.207
3.207
3.157
3.182
113,283
-0.02(-0.77%)
Apr 07, 2004
3.150
3.207
3.150
3.207
148,596
+0.04(+1.23%)
Apr 06, 2004
3.186
3.189
3.161
3.168
102,831
-0.01(-0.33%)
Apr 05, 2004
3.204
3.228
3.172
3.179
178,824
-0.02(-0.77%)
Apr 02, 2004
3.189
3.225
3.179
3.204
130,798
+0.02(+0.56%)
Apr 01, 2004
3.196
3.228
3.182
3.186
206,792
-0.01(-0.33%)
Mar 31, 2004
3.186
3.225
3.179
3.196
185,322
+0.01(+0.44%)
Mar 30, 2004
3.161
3.204
3.161
3.182
196,057
+0.00(+0.11%)
Mar 29, 2004
3.179
3.186
3.157
3.179
115,826
-0.00(-0.11%)
Mar 26, 2004
3.172
3.193
3.115
3.182
248,320
-0.01(-0.33%)
Mar 25, 2004
3.299
3.299
3.193
3.193
240,975
-0.11(-3.22%)
Mar 24, 2004
3.345
3.345
3.257
3.299
192,384
-0.01(-0.43%)
Mar 23, 2004
3.310
3.317
3.257
3.313
244,365
+0.04(+1.19%)
Mar 22, 2004
3.204
3.274
3.186
3.274
213,007
+0.10(+3.12%)
Mar 19, 2004
3.186
3.186
3.154
3.175
102,548
+0.02(+0.67%)
Mar 18, 2004
3.182
3.186
3.154
3.154
252,840
-0.02(-0.67%)
Mar 17, 2004
3.104
3.193
3.104
3.175
237,867
+0.07(+2.16%)
Mar 16, 2004
3.087
3.119
3.087
3.108
183,909
+0.02(+0.69%)
Mar 15, 2004
3.080
3.087
3.062
3.087
293,520
+0.02(+0.81%)
Mar 12, 2004
3.073
3.087
3.034
3.062
113,566
-0.01(-0.35%)
Mar 11, 2004
3.069
3.073
3.034
3.073
83,055
+0.01(+0.46%)
Mar 10, 2004
3.080
3.087
3.030
3.058
121,476
+0.01(+0.47%)
Mar 09, 2004
3.055
3.097
3.044
3.044
143,229
-0.01(-0.35%)
Mar 08, 2004
3.058
3.058
3.044
3.055
56,218
+0.01(+0.23%)
Mar 05, 2004
3.048
3.080
3.019
3.048
115,826
+0.00(+0.00%)
Mar 04, 2004
3.062
3.062
3.016
3.048
82,208
-0.01(-0.46%)
Mar 03, 2004
3.041
3.073
3.027
3.062
133,623
+0.02(+0.58%)
Mar 02, 2004
3.051
3.080
3.023
3.044
179,954
-0.01(-0.23%)
Mar 01, 2004
2.988
3.150
2.977
3.051
298,040
+0.09(+3.11%)
Feb 27, 2004
2.995
2.995
2.956
2.959
90,401
-0.04(-1.30%)
Feb 26, 2004
2.977
3.005
2.913
2.998
135,601
-0.00(-0.12%)
Feb 25, 2004
2.991
3.009
2.970
3.002
243,235
+0.02(+0.71%)
Feb 24, 2004
2.977
2.991
2.973
2.981
275,723
+0.01(+0.24%)
Feb 23, 2004
2.973
2.984
2.952
2.973
176,281
+0.00(+0.12%)
Feb 20, 2004
2.973
2.973
2.945
2.970
129,668
+0.00(+0.00%)
Feb 19, 2004
2.984
2.984
2.945
2.970
55,935
+0.00(+0.12%)
Feb 18, 2004
2.973
3.009
2.945
2.966
154,529
-0.00(-0.12%)
Feb 17, 2004
2.931
2.970
2.920
2.970
218,939
+0.05(+1.70%)
Feb 13, 2004
2.938
2.938
2.892
2.920
74,298
-0.02(-0.60%)
Feb 12, 2004
2.938
2.956
2.927
2.938
169,219
+0.00(+0.12%)
Feb 11, 2004
2.938
2.938
2.896
2.934
99,158
-0.00(-0.12%)
Feb 10, 2004
2.853
2.966
2.853
2.938
331,376
+0.08(+2.98%)
Feb 09, 2004
2.743
2.867
2.743
2.853
163,286
+0.13(+4.68%)
Feb 06, 2004
2.478
2.740
2.478
2.726
1,125,775
-0.09(-3.27%)
Feb 05, 2004
2.931
2.934
2.750
2.818
230,522
-0.11(-3.86%)
Feb 04, 2004
2.934
2.938
2.924
2.931
52,828
+0.00(+0.00%)
Feb 03, 2004
2.938
2.949
2.920
2.931
83,338
+0.00(+0.00%)
Feb 02, 2004
2.945
2.984
2.903
2.931
166,676
-0.01(-0.24%)
Jan 30, 2004
2.881
2.938
2.850
2.938
162,156
+0.06(+2.22%)
Jan 29, 2004
2.991
2.991
2.867
2.874
207,357
-0.10(-3.33%)
Jan 28, 2004
3.083
3.094
2.903
2.973
226,567
-0.13(-4.22%)
Jan 27, 2004
3.111
3.133
3.097
3.104
154,811
-0.01(-0.23%)
Jan 26, 2004
3.115
3.150
3.087
3.111
224,872
+0.04(+1.15%)
Jan 23, 2004
3.062
3.115
3.055
3.076
300,583
+0.02(+0.58%)
Jan 22, 2004
3.027
3.080
3.027
3.058
179,389
+0.04(+1.29%)
Jan 21, 2004
2.991
3.027
2.956
3.019
276,288
+0.05(+1.55%)
Jan 20, 2004
2.963
2.973
2.956
2.973
189,559
+0.01(+0.36%)
Jan 16, 2004
2.966
2.995
2.956
2.963
126,843
-0.01(-0.24%)
Jan 15, 2004
2.973
3.005
2.963
2.970
98,028
+0.01(+0.36%)
Jan 14, 2004
2.973
2.981
2.956
2.959
62,998
-0.00(-0.12%)
Jan 13, 2004
2.973
2.973
2.942
2.963
63,845
-0.01(-0.36%)
Jan 12, 2004
2.973
2.973
2.934
2.973
137,861
+0.00(+0.00%)
Jan 09, 2004
2.966
2.966
2.952
2.973
107,068
+0.02(+0.60%)
Jan 08, 2004
2.973
2.973
2.956
2.956
66,670
-0.02(-0.60%)
Jan 07, 2004
2.973
2.973
2.949
2.973
166,959
+0.04(+1.20%)
Jan 06, 2004
2.949
2.970
2.927
2.938
180,802
-0.01(-0.24%)
Jan 05, 2004
2.949
2.966
2.917
2.945
192,102
+0.03(+1.09%)
Jan 02, 2004
2.917
2.927
2.906
2.913
119,781
-0.01(-0.36%)
Dec 31, 2003
2.920
2.938
2.913
2.924
79,383
-0.01(-0.36%)
Dec 30, 2003
2.917
2.934
2.917
2.934
138,709
+0.02(+0.61%)
Dec 29, 2003
2.973
2.973
2.917
2.917
124,583
-0.06(-1.90%)
Dec 26, 2003
2.959
2.973
2.959
2.973
56,783
+0.00(+0.12%)
Dec 24, 2003
2.963
2.973
2.959
2.970
36,442
-0.00(-0.12%)
Dec 23, 2003
2.973
2.981
2.959
2.973
97,181
+0.00(+0.00%)
Dec 22, 2003
2.970
2.970
2.970
2.973
92,943
+0.00(+0.12%)
Dec 19, 2003
2.970
2.977
2.963
2.970
143,794
+0.00(+0.00%)
Dec 18, 2003
2.956
2.956
2.927
2.970
183,627
+0.02(+0.72%)
Dec 17, 2003
2.945
2.966
2.931
2.949
78,535
-0.01(-0.48%)
Dec 16, 2003
2.973
2.991
2.927
2.963
85,598
-0.01(-0.36%)
Dec 15, 2003
2.973
2.973
2.966
2.973
120,911
+0.00(+0.00%)
Dec 12, 2003
2.973
2.973
2.945
2.973
59,325
+0.00(+0.00%)
Dec 11, 2003
2.942
2.973
2.942
2.973
92,943
+0.02(+0.72%)
Dec 10, 2003
2.938
2.956
2.938
2.952
152,834
+0.02(+0.60%)
Dec 09, 2003
2.920
2.934
2.906
2.934
88,423
+0.02(+0.61%)
Dec 08, 2003
2.920
2.931
2.917
2.917
111,023
-0.02(-0.72%)
Dec 05, 2003
2.903
2.934
2.903
2.938
83,338
+0.04(+1.22%)
Dec 04, 2003
2.906
2.920
2.899
2.903
94,073
-0.02(-0.61%)
Dec 03, 2003
2.920
2.920
2.903
2.920
100,571
+0.01(+0.36%)
Dec 02, 2003
2.913
2.913
2.899
2.910
89,553
-0.00(-0.12%)
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.