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
Acacia Res-Acacia
(NQ:
ACTG
)
5.555
-0.105 (-1.86%)
Streaming Delayed Price
Updated: 12:25 PM EDT, May 23, 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
4.156
4.228
3.975
4.110
18,375
-0.05(-1.09%)
Nov 29, 2004
4.119
4.219
3.939
4.156
70,068
+0.17(+4.31%)
Nov 26, 2004
3.839
4.020
3.839
3.984
14,943
-0.03(-0.68%)
Nov 24, 2004
3.839
4.020
3.839
4.011
81,359
-0.01(-0.22%)
Nov 23, 2004
3.885
4.020
3.848
4.020
33,429
+0.02(+0.45%)
Nov 22, 2004
3.885
4.138
3.867
4.002
49,590
-0.18(-4.32%)
Nov 19, 2004
4.083
4.183
3.939
4.183
52,800
-0.06(-1.49%)
Nov 18, 2004
4.291
4.300
4.083
4.246
32,765
+0.05(+1.08%)
Nov 17, 2004
4.291
4.427
4.156
4.201
45,937
-0.10(-2.31%)
Nov 16, 2004
4.336
4.400
4.147
4.300
24,241
-0.11(-2.46%)
Nov 15, 2004
4.192
4.418
4.192
4.409
35,975
+0.01(+0.21%)
Nov 12, 2004
4.372
4.418
4.119
4.400
22,581
-0.03(-0.59%)
Nov 11, 2004
4.381
4.427
4.336
4.426
10,183
-0.04(-0.83%)
Nov 10, 2004
4.418
4.553
4.228
4.463
54,682
+0.11(+2.49%)
Nov 09, 2004
4.147
4.381
4.138
4.354
23,909
+0.08(+1.90%)
Nov 08, 2004
3.993
4.318
3.984
4.273
29,444
+0.05(+1.07%)
Nov 05, 2004
4.065
4.354
4.065
4.228
46,934
-0.02(-0.43%)
Nov 04, 2004
3.984
4.273
3.984
4.246
30,329
+0.05(+1.08%)
Nov 03, 2004
3.903
4.273
3.857
4.201
49,147
+0.09(+2.20%)
Nov 02, 2004
3.650
4.110
3.568
4.110
60,881
+0.04(+0.89%)
Nov 01, 2004
3.876
4.264
3.839
4.074
18,485
-0.21(-4.85%)
Oct 29, 2004
3.848
4.282
3.794
4.282
73,832
+0.33(+8.47%)
Oct 28, 2004
3.839
3.948
3.839
3.948
10,073
+0.11(+2.82%)
Oct 27, 2004
3.803
3.948
3.803
3.839
11,844
-0.08(-2.07%)
Oct 26, 2004
4.192
4.192
3.839
3.921
28,337
-0.23(-5.65%)
Oct 25, 2004
4.255
4.463
3.839
4.156
55,346
-0.14(-3.16%)
Oct 22, 2004
3.722
4.472
3.713
4.291
170,025
+0.74(+20.86%)
Oct 21, 2004
3.632
3.722
3.532
3.550
41,510
-0.08(-2.24%)
Oct 20, 2004
3.650
3.650
3.623
3.632
6,973
-0.11(-2.90%)
Oct 19, 2004
3.641
3.785
3.623
3.740
22,027
+0.11(+2.99%)
Oct 18, 2004
3.641
3.785
3.614
3.632
28,226
-0.04(-0.99%)
Oct 15, 2004
3.668
3.785
3.668
3.668
3,320
-0.05(-1.46%)
Oct 14, 2004
3.830
3.830
3.641
3.722
8,412
-0.06(-1.67%)
Oct 13, 2004
3.632
3.794
3.632
3.785
42,395
-0.07(-1.87%)
Oct 12, 2004
3.614
3.857
3.614
3.857
12,840
+0.09(+2.40%)
Oct 11, 2004
3.632
3.876
3.614
3.767
27,341
-0.09(-2.34%)
Oct 08, 2004
3.659
3.876
3.659
3.857
24,906
+0.05(+1.43%)
Oct 07, 2004
3.785
3.876
3.758
3.803
22,249
-0.15(-3.88%)
Oct 06, 2004
3.957
3.975
3.650
3.957
44,498
-0.10(-2.45%)
Oct 05, 2004
3.803
4.092
3.803
4.056
57,007
+0.17(+4.42%)
Oct 04, 2004
3.885
3.903
3.767
3.885
39,406
+0.04(+0.94%)
Oct 01, 2004
3.740
3.885
3.668
3.848
32,211
+0.11(+2.90%)
Sep 30, 2004
3.704
3.803
3.659
3.740
14,943
-0.05(-1.43%)
Sep 29, 2004
3.659
3.885
3.659
3.794
21,806
+0.07(+1.94%)
Sep 28, 2004
3.749
3.794
3.704
3.722
15,497
-0.13(-3.29%)
Sep 27, 2004
3.641
3.848
3.641
3.848
31,326
+0.02(+0.47%)
Sep 24, 2004
3.641
3.830
3.641
3.830
32,986
+0.05(+1.19%)
Sep 23, 2004
3.632
3.857
3.623
3.785
30,329
-0.01(-0.24%)
Sep 22, 2004
3.704
3.903
3.668
3.794
51,140
-0.03(-0.71%)
Sep 21, 2004
3.957
3.975
3.415
3.821
97,188
-0.08(-2.08%)
Sep 20, 2004
3.839
3.903
3.759
3.903
54,793
+0.05(+1.41%)
Sep 17, 2004
3.614
3.930
3.559
3.848
93,314
+0.26(+7.30%)
Sep 16, 2004
3.550
3.586
3.469
3.586
24,795
-0.03(-0.75%)
Sep 15, 2004
3.261
3.659
3.261
3.614
87,447
+0.24(+7.24%)
Sep 14, 2004
3.297
3.487
3.252
3.370
29,997
+0.03(+0.81%)
Sep 13, 2004
3.315
3.469
3.279
3.343
28,890
+0.10(+3.06%)
Sep 10, 2004
3.243
3.315
3.162
3.243
26,022
+0.01(+0.28%)
Sep 09, 2004
2.882
3.315
2.828
3.234
91,654
+0.38(+13.29%)
Sep 08, 2004
2.665
2.855
2.665
2.855
33,540
+0.18(+6.76%)
Sep 07, 2004
2.629
2.801
2.575
2.674
54,903
-0.13(-4.52%)
Sep 03, 2004
2.782
2.801
2.629
2.801
13,393
+0.01(+0.32%)
Sep 02, 2004
2.746
2.791
2.520
2.791
7,527
+0.04(+1.31%)
Sep 01, 2004
2.611
2.755
2.502
2.755
50,254
+0.14(+5.17%)
Aug 31, 2004
2.620
2.620
2.548
2.620
35,532
-0.04(-1.36%)
Aug 30, 2004
2.629
2.801
2.520
2.656
72,836
+0.03(+1.03%)
Aug 27, 2004
2.620
2.701
2.620
2.629
8,966
-0.06(-2.35%)
Aug 26, 2004
2.674
2.692
2.602
2.692
19,924
+0.01(+0.34%)
Aug 25, 2004
2.692
2.891
2.674
2.683
34,093
-0.06(-2.30%)
Aug 24, 2004
2.701
2.791
2.701
2.746
29,776
+0.08(+3.05%)
Aug 23, 2004
2.647
2.701
2.602
2.665
16,714
+0.10(+3.87%)
Aug 20, 2004
2.674
2.701
2.566
2.566
60,992
-0.09(-3.40%)
Aug 19, 2004
2.647
2.710
2.647
2.656
40,181
-0.02(-0.68%)
Aug 18, 2004
2.719
2.721
2.647
2.674
31,370
-0.04(-1.33%)
Aug 17, 2004
2.710
2.791
2.584
2.710
63,648
+0.00(+0.00%)
Aug 16, 2004
2.737
2.737
2.629
2.710
65,862
+0.08(+3.09%)
Aug 13, 2004
2.638
2.665
2.584
2.629
31,326
+0.02(+0.69%)
Aug 12, 2004
2.620
2.629
2.611
2.611
17,157
-0.03(-1.03%)
Aug 11, 2004
2.665
2.667
2.629
2.638
41,620
-0.05(-1.68%)
Aug 10, 2004
2.647
2.710
2.647
2.683
22,249
+0.02(+0.68%)
Aug 09, 2004
2.701
2.737
2.665
2.665
104,233
-0.04(-1.34%)
Aug 06, 2004
2.692
2.755
2.692
2.701
42,727
-0.01(-0.33%)
Aug 05, 2004
2.837
2.837
2.692
2.710
95,749
+0.00(+0.00%)
Aug 04, 2004
2.900
2.900
2.710
2.710
26,677
+0.00(+0.00%)
Aug 03, 2004
2.710
2.755
2.683
2.710
31,304
+0.01(+0.33%)
Aug 02, 2004
2.918
2.918
2.683
2.701
71,840
-0.12(-4.17%)
Jul 30, 2004
2.620
2.819
2.620
2.819
68,187
+0.20(+7.59%)
Jul 29, 2004
2.665
2.819
2.611
2.620
114,899
-0.05(-1.69%)
Jul 28, 2004
2.620
2.683
2.620
2.665
62,099
-0.05(-1.67%)
Jul 27, 2004
2.728
2.882
2.566
2.710
298,429
-0.09(-3.23%)
Jul 26, 2004
2.936
2.936
2.801
2.801
55,568
-0.14(-4.91%)
Jul 23, 2004
3.252
3.288
2.900
2.945
61,545
-0.03(-0.91%)
Jul 22, 2004
2.746
3.117
2.746
2.972
104,383
+0.14(+5.11%)
Jul 21, 2004
2.972
3.072
2.746
2.828
178,880
-0.01(-0.32%)
Jul 20, 2004
3.126
3.234
2.647
2.837
479,745
-0.26(-8.45%)
Jul 19, 2004
3.388
3.523
3.090
3.099
124,198
-0.33(-9.50%)
Jul 16, 2004
3.586
3.614
3.252
3.424
93,535
-0.08(-2.32%)
Jul 15, 2004
3.261
3.596
3.261
3.505
436,685
+0.23(+7.18%)
Jul 14, 2004
3.568
3.668
3.126
3.270
1,142,909
-0.26(-7.42%)
Jul 13, 2004
4.427
4.427
3.117
3.532
1,851,236
-2.60(-42.42%)
Jul 09, 2004
5.926
6.233
5.926
6.134
3,984
+0.15(+2.57%)
Jul 08, 2004
5.971
6.080
5.899
5.980
43,945
+0.01(+0.15%)
Jul 07, 2004
6.188
6.324
5.917
5.971
269,981
-0.29(-4.62%)
Jul 06, 2004
6.206
6.387
6.044
6.261
220,279
+0.17(+2.82%)
Jul 02, 2004
5.899
6.450
5.791
6.089
131,171
+0.18(+3.06%)
Jul 01, 2004
6.008
6.008
5.746
5.908
53,022
+0.08(+1.40%)
Jun 30, 2004
5.782
5.980
5.782
5.827
148,218
-0.02(-0.31%)
Jun 29, 2004
5.700
5.872
5.655
5.845
77,596
+0.06(+1.09%)
Jun 28, 2004
5.655
5.854
5.655
5.782
82,355
+0.06(+1.11%)
Jun 25, 2004
5.438
5.782
5.429
5.718
74,385
+0.14(+2.59%)
Jun 24, 2004
5.511
5.583
5.475
5.574
29,887
-0.01(-0.16%)
Jun 23, 2004
5.556
5.628
5.547
5.583
29,555
+0.01(+0.16%)
Jun 22, 2004
5.583
5.637
5.538
5.574
46,934
+0.02(+0.33%)
Jun 21, 2004
5.800
5.808
5.529
5.556
46,380
-0.23(-3.91%)
Jun 18, 2004
5.447
5.854
5.420
5.782
35,753
+0.27(+4.92%)
Jun 17, 2004
5.538
5.646
5.511
5.511
164,158
-0.05(-0.81%)
Jun 16, 2004
5.646
5.646
5.556
5.556
55,236
+0.09(+1.65%)
Jun 15, 2004
5.511
5.845
5.447
5.466
72,282
-0.05(-0.82%)
Jun 14, 2004
5.538
5.673
5.358
5.511
24,684
-0.14(-2.40%)
Jun 10, 2004
5.420
5.673
5.285
5.646
40,624
+0.23(+4.17%)
Jun 09, 2004
5.276
5.691
5.276
5.420
373,590
+0.00(+0.00%)
Jun 08, 2004
5.502
5.502
5.348
5.420
59,663
-0.14(-2.60%)
Jun 07, 2004
4.969
5.764
4.788
5.565
164,711
+0.42(+8.07%)
Jun 04, 2004
4.987
5.321
4.933
5.149
28,558
+0.12(+2.33%)
Jun 03, 2004
5.104
5.131
5.032
5.032
10,183
-0.07(-1.42%)
Jun 02, 2004
5.538
5.538
4.969
5.104
57,781
-0.36(-6.61%)
Jun 01, 2004
5.285
5.466
5.077
5.466
37,635
-0.14(-2.42%)
May 28, 2004
5.104
5.601
5.068
5.601
92,539
+0.50(+9.73%)
May 27, 2004
5.014
5.104
4.969
5.104
134,049
+0.05(+0.89%)
May 26, 2004
4.698
5.059
4.617
5.059
114,789
+0.21(+4.28%)
May 25, 2004
4.825
4.887
4.743
4.851
50,586
+0.00(+0.00%)
May 24, 2004
4.716
4.887
4.716
4.851
39,738
+0.06(+1.32%)
May 21, 2004
4.788
4.833
4.481
4.788
47,376
+0.04(+0.76%)
May 20, 2004
4.797
4.797
4.607
4.752
18,817
-0.12(-2.41%)
May 19, 2004
4.598
5.059
4.598
4.869
59,110
+0.25(+5.48%)
May 18, 2004
4.643
4.779
4.445
4.616
59,110
-0.19(-3.88%)
May 17, 2004
4.517
4.869
4.372
4.802
112,575
+0.15(+3.22%)
May 14, 2004
4.788
4.887
4.517
4.652
76,821
-0.35(-7.04%)
May 13, 2004
4.969
5.059
4.869
5.005
41,731
-0.08(-1.60%)
May 12, 2004
5.165
5.165
4.998
5.086
19,482
-0.03(-0.53%)
May 11, 2004
5.149
5.185
5.059
5.113
61,545
-0.05(-1.05%)
May 10, 2004
5.195
5.240
5.077
5.167
24,352
-0.09(-1.72%)
May 07, 2004
5.195
5.348
5.092
5.258
20,035
-0.05(-0.85%)
May 06, 2004
5.429
5.447
5.204
5.303
73,057
-0.24(-4.40%)
May 05, 2004
5.429
5.637
5.420
5.547
27,673
+0.08(+1.49%)
May 04, 2004
5.601
5.809
5.420
5.466
40,292
-0.21(-3.66%)
May 03, 2004
5.411
5.908
5.348
5.673
52,357
-0.19(-3.24%)
Apr 30, 2004
5.294
5.863
5.249
5.863
120,102
+0.43(+7.99%)
Apr 29, 2004
5.610
5.655
5.339
5.429
119,770
-0.23(-3.99%)
Apr 28, 2004
5.782
5.827
5.610
5.655
174,010
-0.10(-1.73%)
Apr 27, 2004
5.809
5.863
5.746
5.755
76,710
-0.05(-0.93%)
Apr 26, 2004
5.917
6.152
5.791
5.809
50,254
-0.09(-1.53%)
Apr 23, 2004
5.872
6.152
5.872
5.899
40,403
-0.06(-1.06%)
Apr 22, 2004
6.053
6.053
5.746
5.962
78,592
-0.09(-1.49%)
Apr 21, 2004
5.872
6.134
5.827
6.053
34,868
+0.11(+1.82%)
Apr 20, 2004
5.971
6.098
5.917
5.944
41,510
-0.07(-1.20%)
Apr 19, 2004
5.917
6.143
5.881
6.017
73,500
-0.13(-2.06%)
Apr 16, 2004
5.962
6.242
5.962
6.143
62,541
+0.15(+2.56%)
Apr 15, 2004
5.881
6.116
5.881
5.990
28,116
+0.03(+0.45%)
Apr 14, 2004
5.872
6.161
5.872
5.962
53,243
-0.03(-0.45%)
Apr 13, 2004
6.486
6.486
5.926
5.990
117,002
-0.23(-3.63%)
Apr 12, 2004
6.324
6.432
6.143
6.215
74,939
-0.04(-0.58%)
Apr 08, 2004
6.324
6.459
5.999
6.252
78,703
+0.21(+3.44%)
Apr 07, 2004
6.459
6.550
6.026
6.044
151,428
-0.30(-4.70%)
Apr 06, 2004
6.098
6.342
6.008
6.342
50,697
+0.24(+4.00%)
Apr 05, 2004
5.854
6.297
5.818
6.098
32,875
-0.03(-0.44%)
Apr 02, 2004
6.324
6.324
6.098
6.125
18,043
-0.12(-1.88%)
Apr 01, 2004
6.270
6.297
6.098
6.242
55,900
+0.14(+2.37%)
Mar 31, 2004
5.827
6.224
5.700
6.098
99,070
+0.23(+3.85%)
Mar 30, 2004
5.791
5.935
5.782
5.872
27,230
-0.02(-0.31%)
Mar 29, 2004
5.655
5.990
5.646
5.890
39,628
+0.02(+0.31%)
Mar 26, 2004
5.872
5.980
5.827
5.872
46,159
+0.00(+0.00%)
Mar 25, 2004
5.547
5.990
5.484
5.872
43,613
+0.14(+2.36%)
Mar 24, 2004
5.872
5.953
5.709
5.737
130,728
-0.14(-2.31%)
Mar 23, 2004
5.926
5.962
5.872
5.872
46,048
-0.04(-0.61%)
Mar 22, 2004
6.179
6.315
5.899
5.908
82,466
-0.43(-6.84%)
Mar 19, 2004
6.504
6.640
6.233
6.342
230,906
+0.00(+0.00%)
Mar 18, 2004
6.079
6.622
6.071
6.342
348,905
+0.40(+6.69%)
Mar 17, 2004
6.179
6.179
5.899
5.944
43,502
+0.04(+0.61%)
Mar 16, 2004
5.764
6.035
5.601
5.908
108,147
+0.37(+6.69%)
Mar 15, 2004
5.737
5.800
5.529
5.538
63,538
+0.01(+0.16%)
Mar 12, 2004
5.601
5.737
5.529
5.529
38,410
-0.09(-1.61%)
Mar 11, 2004
5.655
5.691
5.601
5.619
66,305
-0.02(-0.32%)
Mar 10, 2004
5.691
5.827
5.574
5.637
177,662
-0.23(-3.85%)
Mar 09, 2004
5.953
5.953
5.664
5.863
59,663
+0.00(+0.00%)
Mar 08, 2004
5.962
6.053
5.664
5.863
45,605
+0.08(+1.41%)
Mar 05, 2004
5.786
5.917
5.637
5.782
71,065
-0.01(-0.16%)
Mar 04, 2004
5.800
6.143
5.691
5.791
124,198
-0.08(-1.38%)
Mar 03, 2004
5.809
6.035
5.682
5.872
38,742
+0.01(+0.15%)
Mar 02, 2004
5.971
6.179
5.782
5.863
68,629
-0.24(-3.99%)
Mar 01, 2004
6.279
6.279
5.926
6.107
59,220
-0.06(-1.02%)
Feb 27, 2004
5.980
6.405
5.872
6.170
244,189
+0.14(+2.26%)
Feb 26, 2004
5.854
6.098
5.384
6.034
994,248
+1.01(+20.13%)
Feb 25, 2004
5.077
5.149
5.014
5.023
71,175
-0.09(-1.71%)
Feb 24, 2004
5.149
5.276
4.933
5.111
125,637
-0.16(-2.97%)
Feb 23, 2004
5.475
5.514
5.149
5.267
85,012
-0.33(-5.82%)
Feb 20, 2004
5.375
5.592
5.240
5.592
115,453
+0.02(+0.32%)
Feb 19, 2004
5.240
5.709
5.240
5.574
94,974
+0.32(+6.01%)
Feb 18, 2004
5.429
5.565
5.258
5.258
143,015
-0.17(-3.16%)
Feb 17, 2004
5.529
5.636
5.429
5.429
126,079
-0.13(-2.28%)
Feb 13, 2004
5.764
5.764
5.502
5.556
70,068
-0.00(-0.06%)
Feb 12, 2004
5.466
5.809
5.466
5.559
50,476
-0.11(-2.01%)
Feb 11, 2004
5.926
5.953
5.420
5.673
159,398
-0.23(-3.98%)
Feb 10, 2004
5.872
6.188
5.872
5.908
75,603
-0.05(-0.76%)
Feb 09, 2004
6.008
6.062
5.800
5.953
101,284
-0.05(-0.90%)
Feb 06, 2004
6.125
6.197
5.746
6.008
126,522
-0.12(-1.92%)
Feb 05, 2004
6.324
6.574
5.971
6.125
236,551
-0.51(-7.76%)
Feb 04, 2004
5.971
6.775
5.872
6.640
520,037
+0.67(+11.20%)
Feb 03, 2004
5.673
5.990
5.628
5.971
150,321
+0.33(+5.76%)
Feb 02, 2004
5.420
5.718
5.420
5.646
91,543
+0.03(+0.48%)
Jan 30, 2004
5.475
5.682
5.475
5.619
71,175
+0.07(+1.30%)
Jan 29, 2004
6.017
6.062
5.429
5.547
184,415
-0.02(-0.32%)
Jan 28, 2004
6.053
6.089
5.420
5.565
116,338
-0.43(-7.23%)
Jan 27, 2004
5.962
6.080
5.773
5.999
149,104
-0.05(-0.90%)
Jan 26, 2004
5.773
6.125
5.737
6.053
260,129
+0.23(+4.04%)
Jan 23, 2004
5.926
6.134
5.655
5.818
146,336
-0.19(-3.19%)
Jan 22, 2004
6.297
6.297
5.872
6.009
122,094
-0.09(-1.45%)
Jan 21, 2004
6.008
6.315
5.700
6.098
243,525
+0.15(+2.58%)
Jan 20, 2004
6.306
6.459
5.854
5.944
280,939
-0.23(-3.80%)
Jan 16, 2004
5.944
6.279
5.890
6.179
260,904
+0.29(+4.91%)
Jan 15, 2004
5.664
6.026
5.429
5.890
151,987
+0.32(+5.67%)
Jan 14, 2004
5.420
5.782
5.420
5.574
113,006
+0.15(+2.83%)
Jan 13, 2004
5.565
5.691
5.303
5.420
99,319
+0.00(+0.00%)
Jan 12, 2004
5.872
5.872
5.285
5.420
319,259
+0.18(+3.45%)
Jan 09, 2004
5.285
5.520
5.059
5.240
61,875
-0.05(-0.85%)
Jan 08, 2004
4.978
5.457
4.969
5.285
151,405
+0.23(+4.46%)
Jan 07, 2004
5.195
5.375
4.969
5.059
102,343
-0.09(-1.75%)
Jan 06, 2004
4.698
5.195
4.652
5.149
225,814
+0.30(+6.15%)
Jan 05, 2004
4.969
5.059
4.734
4.851
50,586
-0.11(-2.19%)
Jan 02, 2004
5.104
5.104
4.878
4.960
61,656
+0.04(+0.73%)
Dec 31, 2003
4.806
4.969
4.806
4.924
66,858
-0.11(-2.15%)
Dec 30, 2003
4.806
5.050
4.806
5.032
84,972
+0.06(+1.27%)
Dec 29, 2003
4.607
4.969
4.607
4.969
171,310
+0.11(+2.23%)
Dec 26, 2003
4.598
4.869
4.598
4.860
30,141
-0.11(-2.18%)
Dec 24, 2003
4.707
4.969
4.707
4.969
34,918
+0.14(+2.80%)
Dec 23, 2003
5.014
5.195
4.652
4.833
119,846
-0.14(-2.73%)
Dec 22, 2003
4.969
5.122
4.861
4.969
103,706
+0.04(+0.90%)
Dec 19, 2003
4.634
4.987
4.634
4.924
54,073
+0.16(+3.43%)
Dec 18, 2003
4.255
4.788
4.255
4.761
117,815
+0.26(+5.67%)
Dec 17, 2003
4.363
4.526
4.301
4.505
76,050
+0.05(+1.16%)
Dec 16, 2003
4.517
4.652
4.291
4.454
66,914
-0.06(-1.40%)
Dec 15, 2003
5.032
5.113
4.427
4.517
110,396
-0.15(-3.29%)
Dec 12, 2003
4.662
4.933
4.607
4.671
136,130
+0.06(+1.37%)
Dec 11, 2003
4.662
4.662
4.363
4.607
158,127
-0.05(-1.16%)
Dec 10, 2003
4.896
4.896
4.589
4.662
257,266
-0.27(-5.49%)
Dec 09, 2003
5.122
5.122
4.878
4.933
140,400
-0.22(-4.21%)
Dec 08, 2003
5.691
5.827
5.131
5.149
132,128
-0.53(-9.38%)
Dec 05, 2003
5.041
5.872
4.933
5.682
346,004
+0.64(+12.72%)
Dec 04, 2003
5.059
5.122
4.933
5.041
52,496
-0.08(-1.59%)
Dec 03, 2003
5.014
5.149
4.914
5.122
92,887
+0.15(+3.09%)
Dec 02, 2003
4.878
5.050
4.878
4.969
77,726
+0.05(+0.92%)
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.