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
Grupo Fin Galicia ADR
(NQ:
GGAL
)
34.83
+0.76 (+2.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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
5.765
5.944
5.659
5.904
333,235
+0.12(+2.12%)
Nov 29, 2004
5.650
5.789
5.536
5.781
183,089
+0.07(+1.14%)
Nov 26, 2004
5.822
5.822
5.699
5.716
81,318
-0.06(-0.99%)
Nov 24, 2004
5.912
5.912
5.708
5.773
690,229
-0.19(-3.15%)
Nov 23, 2004
5.716
6.002
5.691
5.961
678,472
+0.21(+3.69%)
Nov 22, 2004
5.879
5.920
5.724
5.748
302,985
-0.33(-5.38%)
Nov 19, 2004
6.230
6.320
6.067
6.075
253,263
-0.15(-2.36%)
Nov 18, 2004
6.238
6.247
6.100
6.222
357,239
+0.07(+1.06%)
Nov 17, 2004
6.247
6.361
6.083
6.157
1,353,639
+0.08(+1.34%)
Nov 16, 2004
6.287
6.369
6.042
6.075
668,797
-0.17(-2.75%)
Nov 15, 2004
6.369
6.369
6.124
6.247
629,363
-0.20(-3.16%)
Nov 12, 2004
6.687
6.687
6.157
6.451
435,128
-0.05(-0.75%)
Nov 11, 2004
6.581
6.696
6.475
6.500
481,666
-0.08(-1.24%)
Nov 10, 2004
6.565
6.663
6.516
6.581
592,010
+0.02(+0.25%)
Nov 09, 2004
6.491
6.573
6.369
6.565
502,118
-0.01(-0.12%)
Nov 08, 2004
6.908
6.949
6.573
6.573
410,757
-0.38(-5.41%)
Nov 05, 2004
6.941
7.022
6.777
6.949
1,157,445
+0.11(+1.55%)
Nov 04, 2004
6.883
6.973
6.720
6.843
954,148
-0.20(-2.78%)
Nov 03, 2004
7.128
7.202
6.900
7.039
387,121
-0.05(-0.69%)
Nov 02, 2004
7.120
7.137
6.957
7.088
621,892
+0.02(+0.35%)
Nov 01, 2004
6.761
7.251
6.761
7.063
632,302
+0.24(+3.47%)
Oct 29, 2004
6.630
6.859
6.426
6.826
261,836
+0.04(+0.65%)
Oct 28, 2004
6.810
6.908
6.630
6.782
606,706
+0.02(+0.31%)
Oct 27, 2004
6.091
6.761
6.091
6.761
656,183
+0.55(+8.80%)
Oct 26, 2004
6.173
6.312
6.124
6.214
221,544
+0.05(+0.79%)
Oct 25, 2004
6.051
6.255
6.026
6.165
242,854
-0.02(-0.40%)
Oct 22, 2004
6.402
6.614
6.083
6.189
403,042
-0.15(-2.32%)
Oct 21, 2004
6.238
6.353
6.042
6.336
454,233
+0.13(+2.11%)
Oct 20, 2004
6.238
6.247
6.018
6.206
602,175
-0.03(-0.52%)
Oct 19, 2004
6.524
6.532
6.189
6.238
1,054,082
-0.21(-3.29%)
Oct 18, 2004
6.247
6.508
6.230
6.451
1,025,792
+0.22(+3.54%)
Oct 15, 2004
6.198
6.402
6.002
6.230
929,287
+0.02(+0.39%)
Oct 14, 2004
5.969
6.361
5.969
6.206
3,541,653
+0.35(+6.00%)
Oct 13, 2004
5.601
5.879
5.544
5.855
737,747
+0.29(+5.29%)
Oct 12, 2004
5.303
5.610
5.296
5.561
1,154,996
+0.21(+3.97%)
Oct 11, 2004
5.381
5.430
5.308
5.348
55,600
-0.01(-0.15%)
Oct 08, 2004
5.438
5.479
5.324
5.356
356,749
-0.04(-0.76%)
Oct 07, 2004
5.471
5.487
5.250
5.397
360,178
-0.03(-0.60%)
Oct 06, 2004
5.340
5.471
5.308
5.430
618,218
+0.11(+1.99%)
Oct 05, 2004
5.650
5.699
5.324
5.324
771,548
-0.29(-5.23%)
Oct 04, 2004
5.552
5.642
5.503
5.618
487,300
+0.11(+2.08%)
Oct 01, 2004
5.308
5.552
5.275
5.503
243,956
+0.12(+2.28%)
Sep 30, 2004
5.381
5.454
5.308
5.381
1,057,878
+0.00(+0.00%)
Sep 29, 2004
5.324
5.381
5.185
5.381
539,961
+0.12(+2.33%)
Sep 28, 2004
5.112
5.316
5.112
5.259
538,247
+0.08(+1.58%)
Sep 27, 2004
5.014
5.177
4.867
5.177
698,435
+0.16(+3.09%)
Sep 24, 2004
4.932
5.054
4.924
5.022
747,422
+0.09(+1.82%)
Sep 23, 2004
4.818
4.956
4.801
4.932
527,959
+0.16(+3.25%)
Sep 22, 2004
4.883
4.883
4.769
4.777
634,139
-0.09(-1.85%)
Sep 21, 2004
4.858
4.883
4.818
4.867
268,327
+0.02(+0.34%)
Sep 20, 2004
4.907
4.916
4.818
4.850
315,110
+0.03(+0.68%)
Sep 17, 2004
4.679
4.818
4.646
4.818
459,500
+0.15(+3.15%)
Sep 16, 2004
4.654
4.695
4.597
4.671
287,122
+0.08(+1.78%)
Sep 15, 2004
4.695
4.695
4.573
4.589
338,991
-0.11(-2.26%)
Sep 14, 2004
4.662
4.695
4.613
4.695
261,224
+0.04(+0.88%)
Sep 13, 2004
4.466
4.654
4.442
4.654
411,615
+0.24(+5.36%)
Sep 10, 2004
4.368
4.443
4.328
4.417
330,633
+0.10(+2.27%)
Sep 09, 2004
4.328
4.360
4.205
4.319
711,784
+0.02(+0.38%)
Sep 08, 2004
4.344
4.450
4.279
4.303
120,010
-0.06(-1.31%)
Sep 07, 2004
4.475
4.491
4.336
4.360
218,572
-0.02(-0.37%)
Sep 03, 2004
4.409
4.491
4.328
4.377
271,879
+0.07(+1.52%)
Sep 02, 2004
4.140
4.344
4.132
4.311
375,976
+0.19(+4.55%)
Sep 01, 2004
4.083
4.181
4.083
4.124
263,428
-0.02(-0.59%)
Aug 31, 2004
4.042
4.197
4.042
4.148
284,493
-0.01(-0.20%)
Aug 30, 2004
4.083
4.181
4.017
4.156
251,916
+0.16(+3.88%)
Aug 27, 2004
3.895
4.124
3.895
4.001
305,312
+0.08(+2.08%)
Aug 26, 2004
3.887
3.985
3.887
3.919
406,471
-0.12(-3.03%)
Aug 25, 2004
3.895
4.042
3.887
4.042
244,691
+0.12(+3.12%)
Aug 24, 2004
3.911
3.936
3.821
3.919
182,477
+0.06(+1.48%)
Aug 23, 2004
3.870
3.960
3.862
3.862
45,102
-0.06(-1.46%)
Aug 20, 2004
3.854
3.919
3.821
3.919
430,105
+0.00(+0.00%)
Aug 19, 2004
3.928
3.993
3.911
3.919
223,381
+0.04(+1.05%)
Aug 18, 2004
3.838
3.911
3.830
3.879
769,542
+0.07(+1.93%)
Aug 17, 2004
3.805
3.928
3.797
3.805
68,214
+0.01(+0.21%)
Aug 16, 2004
3.821
3.887
3.781
3.797
58,907
-0.02(-0.64%)
Aug 13, 2004
3.903
3.952
3.805
3.821
193,254
-0.09(-2.30%)
Aug 12, 2004
3.879
3.993
3.879
3.911
235,995
-0.04(-1.03%)
Aug 11, 2004
4.042
4.083
3.911
3.952
787,836
-0.05(-1.22%)
Aug 10, 2004
4.115
4.115
3.968
4.001
292,453
-0.04(-1.01%)
Aug 09, 2004
4.181
4.181
3.968
4.042
301,325
-0.03(-0.80%)
Aug 06, 2004
4.295
4.295
4.066
4.075
250,814
-0.05(-1.19%)
Aug 05, 2004
4.197
4.311
4.124
4.124
61,111
-0.15(-3.44%)
Aug 04, 2004
4.319
4.368
4.164
4.271
159,330
+0.07(+1.55%)
Aug 03, 2004
4.181
4.205
4.115
4.205
67,185
+0.02(+0.39%)
Aug 02, 2004
4.205
4.262
4.181
4.189
42,373
-0.03(-0.77%)
Jul 30, 2004
4.352
4.352
4.205
4.222
146,961
+0.02(+0.39%)
Jul 29, 2004
4.156
4.262
4.124
4.205
110,588
+0.05(+1.18%)
Jul 28, 2004
4.164
4.230
4.107
4.156
124,917
-0.07(-1.74%)
Jul 27, 2004
4.246
4.287
4.140
4.230
98,586
-0.05(-1.15%)
Jul 26, 2004
4.328
4.328
4.213
4.279
50,701
-0.05(-1.13%)
Jul 23, 2004
4.271
4.385
4.271
4.328
105,200
-0.02(-0.56%)
Jul 22, 2004
4.450
4.450
4.303
4.352
52,538
-0.06(-1.30%)
Jul 21, 2004
4.483
4.483
4.344
4.409
91,851
+0.03(+0.75%)
Jul 20, 2004
4.181
4.393
4.181
4.377
498,689
+0.16(+3.67%)
Jul 19, 2004
4.393
4.393
4.205
4.222
130,183
-0.07(-1.52%)
Jul 16, 2004
4.328
4.450
4.287
4.287
181,375
-0.03(-0.76%)
Jul 15, 2004
4.254
4.491
4.254
4.319
866,093
-0.01(-0.19%)
Jul 14, 2004
4.352
4.483
4.328
4.328
381,855
-0.02(-0.38%)
Jul 13, 2004
4.475
4.605
4.311
4.344
748,769
-0.16(-3.62%)
Jul 12, 2004
4.499
4.540
4.417
4.507
903,079
-0.04(-0.90%)
Jul 09, 2004
4.622
4.622
4.466
4.548
50,701
+0.08(+1.83%)
Jul 08, 2004
4.417
4.524
4.393
4.466
244,691
-0.02(-0.36%)
Jul 07, 2004
4.507
4.597
4.426
4.483
494,158
-0.08(-1.79%)
Jul 06, 2004
4.548
4.622
4.507
4.564
701,619
+0.04(+0.90%)
Jul 02, 2004
4.524
4.613
4.466
4.524
325,030
+0.03(+0.73%)
Jul 01, 2004
4.458
4.564
4.377
4.491
252,161
+0.18(+4.17%)
Jun 30, 2004
4.197
4.450
4.197
4.311
152,105
+0.10(+2.33%)
Jun 29, 2004
4.066
4.287
4.050
4.213
45,313
+0.01(+0.19%)
Jun 28, 2004
4.352
4.352
4.164
4.205
85,482
+0.02(+0.59%)
Jun 25, 2004
4.564
4.564
4.164
4.181
265,020
-0.26(-5.88%)
Jun 24, 2004
4.581
4.630
4.393
4.442
166,311
-0.11(-2.33%)
Jun 23, 2004
4.360
4.605
4.360
4.548
440,150
+0.09(+2.01%)
Jun 22, 2004
4.401
4.507
4.328
4.458
188,355
+0.16(+3.61%)
Jun 21, 2004
4.385
4.409
4.295
4.303
124,549
-0.09(-2.04%)
Jun 18, 2004
4.213
4.401
4.164
4.393
172,067
+0.23(+5.49%)
Jun 17, 2004
4.189
4.336
4.156
4.164
373,037
-0.07(-1.73%)
Jun 16, 2004
4.132
4.246
4.001
4.238
236,240
+0.16(+3.80%)
Jun 15, 2004
4.074
4.124
3.879
4.083
228,892
+0.14(+3.52%)
Jun 14, 2004
4.115
4.124
3.903
3.944
336,419
-0.29(-6.76%)
Jun 10, 2004
4.271
4.352
4.132
4.230
157,371
+0.02(+0.58%)
Jun 09, 2004
4.352
4.507
4.140
4.205
251,181
-0.24(-5.50%)
Jun 08, 2004
4.727
4.727
4.426
4.450
187,131
-0.05(-1.09%)
Jun 07, 2004
4.450
4.532
4.426
4.499
315,110
+0.06(+1.29%)
Jun 04, 2004
4.491
4.573
4.385
4.442
185,661
-0.06(-1.27%)
Jun 03, 2004
4.581
4.834
4.393
4.499
196,193
-0.20(-4.17%)
Jun 02, 2004
4.809
4.834
4.638
4.695
288,779
-0.07(-1.54%)
Jun 01, 2004
4.630
4.793
4.556
4.769
440,762
+0.17(+3.73%)
May 28, 2004
4.442
4.736
4.442
4.597
205,868
+0.09(+1.99%)
May 27, 2004
4.515
4.556
4.409
4.507
289,024
+0.10(+2.22%)
May 26, 2004
4.393
4.858
4.311
4.409
618,708
+0.16(+3.85%)
May 25, 2004
4.499
4.499
4.246
4.246
267,347
-0.17(-3.88%)
May 24, 2004
4.434
4.532
4.287
4.417
670,145
+0.06(+1.31%)
May 21, 2004
4.287
4.434
4.222
4.360
619,933
+0.11(+2.50%)
May 20, 2004
4.213
4.377
4.148
4.254
359,933
+0.00(+0.00%)
May 19, 2004
4.246
4.344
4.148
4.254
1,274,769
+0.17(+4.20%)
May 18, 2004
4.164
4.368
3.919
4.083
1,087,761
+0.04(+1.01%)
May 17, 2004
4.287
4.352
4.017
4.042
503,833
-0.28(-6.43%)
May 14, 2004
4.368
4.548
4.246
4.319
796,042
-0.16(-3.47%)
May 13, 2004
4.344
4.728
4.336
4.475
637,936
+0.04(+0.92%)
May 12, 2004
4.654
4.695
4.377
4.434
547,187
-0.14(-3.04%)
May 11, 2004
4.205
4.777
4.189
4.573
729,297
+0.24(+5.66%)
May 10, 2004
4.940
4.940
4.230
4.328
774,610
-0.65(-12.97%)
May 07, 2004
5.185
5.438
4.834
4.973
1,243,173
-0.41(-7.59%)
May 06, 2004
5.740
5.969
5.283
5.381
782,203
-0.45(-7.70%)
May 05, 2004
5.944
5.993
5.634
5.830
453,376
+0.11(+2.00%)
May 04, 2004
5.789
5.822
5.659
5.716
211,502
+0.03(+0.57%)
May 03, 2004
6.124
6.124
5.634
5.683
376,834
-0.14(-2.38%)
Apr 30, 2004
5.724
6.018
5.724
5.822
184,804
+0.00(+0.00%)
Apr 29, 2004
6.011
6.336
5.732
5.822
460,357
-0.37(-5.94%)
Apr 28, 2004
6.271
6.557
5.977
6.189
233,056
-0.29(-4.53%)
Apr 27, 2004
6.569
6.614
6.410
6.483
262,571
-0.07(-1.00%)
Apr 26, 2004
6.206
6.655
6.108
6.549
618,953
+0.28(+4.43%)
Apr 23, 2004
5.675
6.279
5.674
6.271
1,156,098
+0.47(+8.02%)
Apr 22, 2004
5.724
6.010
5.691
5.806
306,782
-0.02(-0.42%)
Apr 21, 2004
6.287
6.287
5.797
5.830
607,808
-0.36(-5.80%)
Apr 20, 2004
6.851
6.851
6.157
6.189
314,620
-0.19(-2.94%)
Apr 19, 2004
6.851
6.851
6.345
6.377
103,852
-0.24(-3.70%)
Apr 16, 2004
6.687
6.696
6.565
6.622
72,501
-0.01(-0.12%)
Apr 15, 2004
6.671
6.785
6.606
6.630
167,903
-0.07(-0.98%)
Apr 14, 2004
6.785
6.941
6.622
6.696
147,573
-0.16(-2.26%)
Apr 13, 2004
6.916
6.916
6.655
6.851
57,437
+0.14(+2.07%)
Apr 12, 2004
6.900
6.900
6.663
6.712
100,546
-0.11(-1.67%)
Apr 08, 2004
7.055
7.055
6.679
6.826
48,129
+0.13(+1.95%)
Apr 07, 2004
6.606
6.777
6.606
6.696
412,839
+0.00(+0.00%)
Apr 06, 2004
6.900
6.924
6.638
6.696
205,378
-0.25(-3.64%)
Apr 05, 2004
7.088
7.088
6.647
6.949
48,252
+0.20(+3.03%)
Apr 02, 2004
6.826
7.088
6.712
6.745
136,429
-0.18(-2.59%)
Apr 01, 2004
6.932
7.022
6.818
6.924
105,934
-0.03(-0.47%)
Mar 31, 2004
6.679
6.957
6.647
6.957
152,472
+0.22(+3.27%)
Mar 30, 2004
6.761
6.859
6.606
6.736
310,211
+0.00(+0.00%)
Mar 29, 2004
6.932
6.932
6.647
6.736
381,365
-0.20(-2.94%)
Mar 26, 2004
7.030
7.226
6.883
6.941
228,892
-0.24(-3.41%)
Mar 25, 2004
7.210
7.210
7.022
7.186
222,034
-0.02(-0.34%)
Mar 24, 2004
7.243
7.243
6.990
7.210
271,756
+0.08(+1.15%)
Mar 23, 2004
7.202
7.226
6.941
7.128
313,885
-0.03(-0.46%)
Mar 22, 2004
7.112
7.267
6.973
7.161
233,546
+0.00(+0.00%)
Mar 19, 2004
7.202
7.202
7.030
7.161
88,789
+0.11(+1.62%)
Mar 18, 2004
7.177
7.177
6.949
7.047
53,518
-0.12(-1.71%)
Mar 17, 2004
7.259
7.259
7.022
7.169
102,138
+0.23(+3.29%)
Mar 16, 2004
7.088
7.088
6.908
6.941
99,076
-0.03(-0.47%)
Mar 15, 2004
6.941
7.218
6.818
6.973
217,258
-0.02(-0.35%)
Mar 12, 2004
7.414
7.422
6.941
6.998
170,597
+0.20(+2.88%)
Mar 11, 2004
7.063
7.063
6.802
6.802
240,894
-0.18(-2.57%)
Mar 10, 2004
7.047
7.177
6.924
6.981
450,192
+0.04(+0.59%)
Mar 09, 2004
6.720
7.047
6.451
6.941
589,071
+0.46(+7.05%)
Mar 08, 2004
6.287
6.573
6.287
6.483
590,540
+0.15(+2.32%)
Mar 05, 2004
6.532
6.638
6.255
6.336
694,883
-0.40(-5.94%)
Mar 04, 2004
6.745
6.900
6.712
6.736
154,799
-0.23(-3.28%)
Mar 03, 2004
6.957
7.039
6.900
6.965
43,721
+0.00(+0.00%)
Mar 02, 2004
6.851
7.039
6.851
6.965
206,481
+0.07(+0.95%)
Mar 01, 2004
6.859
6.965
6.614
6.900
253,876
+0.16(+2.42%)
Feb 27, 2004
6.900
6.900
6.712
6.736
85,482
-0.02(-0.24%)
Feb 26, 2004
6.900
6.900
6.687
6.753
97,117
+0.00(+0.00%)
Feb 25, 2004
6.859
6.924
6.647
6.753
384,304
+0.05(+0.73%)
Feb 24, 2004
6.867
6.981
6.296
6.704
518,897
-0.19(-2.73%)
Feb 23, 2004
6.614
6.916
6.418
6.892
368,138
+0.36(+5.50%)
Feb 20, 2004
6.369
6.573
6.197
6.532
277,879
+0.32(+5.12%)
Feb 19, 2004
6.312
6.434
6.206
6.214
181,130
-0.11(-1.81%)
Feb 18, 2004
6.328
6.459
6.132
6.328
519,876
+0.03(+0.52%)
Feb 17, 2004
6.247
6.410
6.214
6.296
603,644
+0.07(+1.05%)
Feb 13, 2004
6.083
6.369
6.075
6.230
444,926
+0.16(+2.55%)
Feb 12, 2004
5.871
6.075
5.773
6.075
665,491
+0.36(+6.29%)
Feb 11, 2004
5.634
5.920
5.536
5.716
561,515
+0.16(+2.79%)
Feb 10, 2004
5.912
5.912
5.430
5.561
436,965
-0.36(-6.07%)
Feb 09, 2004
5.871
6.002
5.781
5.920
291,596
+0.17(+2.98%)
Feb 06, 2004
5.912
5.912
5.650
5.748
1,042,937
-0.16(-2.78%)
Feb 05, 2004
5.985
6.132
5.912
5.913
178,680
-0.20(-3.32%)
Feb 04, 2004
6.394
6.410
6.108
6.116
278,982
-0.10(-1.58%)
Feb 03, 2004
6.165
6.320
5.977
6.214
220,932
+0.09(+1.47%)
Feb 02, 2004
6.263
6.271
5.977
6.124
188,845
+0.09(+1.49%)
Jan 30, 2004
6.075
6.369
5.969
6.034
196,806
-0.03(-0.54%)
Jan 29, 2004
6.034
6.369
6.010
6.067
349,646
-0.24(-3.76%)
Jan 28, 2004
6.247
6.818
6.165
6.304
452,152
-0.53(-7.77%)
Jan 27, 2004
6.581
6.941
6.206
6.834
698,802
+0.30(+4.63%)
Jan 26, 2004
6.524
6.671
6.149
6.532
878,095
-0.16(-2.44%)
Jan 23, 2004
7.333
7.333
6.598
6.696
828,128
-0.38(-5.31%)
Jan 22, 2004
6.818
7.333
6.818
7.071
382,590
+0.13(+1.88%)
Jan 21, 2004
7.226
7.382
6.736
6.941
245,181
-0.29(-3.95%)
Jan 20, 2004
6.998
7.390
6.998
7.226
744,850
+0.31(+4.49%)
Jan 16, 2004
6.736
6.932
6.581
6.916
553,555
+0.28(+4.18%)
Jan 15, 2004
6.451
6.712
6.451
6.638
244,918
+0.15(+2.26%)
Jan 14, 2004
6.704
6.728
6.491
6.491
300,774
-0.15(-2.21%)
Jan 13, 2004
6.287
6.695
6.287
6.638
303,769
+0.39(+6.27%)
Jan 12, 2004
6.238
6.271
6.124
6.247
243,947
+0.02(+0.39%)
Jan 09, 2004
5.993
6.230
5.855
6.222
347,288
+0.25(+4.24%)
Jan 08, 2004
6.075
6.075
5.920
5.969
735,318
-0.11(-1.88%)
Jan 07, 2004
6.100
6.165
5.936
6.083
249,768
-0.01(-0.13%)
Jan 06, 2004
6.091
6.230
5.969
6.091
638,425
+0.07(+1.08%)
Jan 05, 2004
5.830
6.042
5.675
6.026
247,875
+0.24(+4.09%)
Jan 02, 2004
5.593
5.822
5.593
5.789
272,368
+0.29(+5.35%)
Dec 31, 2003
5.569
5.585
5.471
5.495
136,674
+0.01(+0.15%)
Dec 30, 2003
5.454
5.520
5.389
5.487
154,974
+0.10(+1.82%)
Dec 29, 2003
5.324
5.430
5.250
5.389
200,924
+0.17(+3.29%)
Dec 26, 2003
5.299
5.299
5.193
5.218
12,913
+0.01(+0.16%)
Dec 24, 2003
5.324
5.324
5.210
5.210
27,461
+0.02(+0.47%)
Dec 23, 2003
5.144
5.323
5.112
5.185
165,604
+0.04(+0.79%)
Dec 22, 2003
5.095
5.218
5.047
5.144
146,901
+0.04(+0.80%)
Dec 19, 2003
5.226
5.267
5.063
5.103
187,224
-0.11(-2.04%)
Dec 18, 2003
5.177
5.226
5.014
5.210
68,768
+0.08(+1.59%)
Dec 17, 2003
5.177
5.177
5.014
5.128
35,912
+0.08(+1.62%)
Dec 16, 2003
5.095
5.095
4.956
5.046
229,246
-0.02(-0.32%)
Dec 15, 2003
5.210
5.210
4.956
5.063
142,594
+0.06(+1.14%)
Dec 12, 2003
5.071
5.185
4.965
5.005
240,988
-0.09(-1.76%)
Dec 11, 2003
5.014
5.103
4.981
5.095
249,098
+0.08(+1.63%)
Dec 10, 2003
5.381
5.381
4.948
5.014
196,341
-0.37(-6.83%)
Dec 09, 2003
5.250
5.381
5.169
5.381
408,015
+0.28(+5.44%)
Dec 08, 2003
5.389
5.389
5.046
5.103
99,895
-0.14(-2.65%)
Dec 05, 2003
5.201
5.267
5.136
5.242
145,760
+0.04(+0.78%)
Dec 04, 2003
5.259
5.259
5.144
5.201
120,759
+0.11(+2.25%)
Dec 03, 2003
5.397
5.421
5.063
5.087
348,758
-0.22(-4.15%)
Dec 02, 2003
5.120
5.348
4.948
5.308
402,959
+0.28(+5.52%)
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.