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
Nice Ltd ADR
(NQ:
NICE
)
164.89
-0.94 (-0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
6.765
6.834
6.689
6.820
470,878
+0.02(+0.31%)
Nov 29, 2004
6.608
6.817
6.608
6.798
827,458
+0.11(+1.63%)
Nov 26, 2004
6.632
6.696
6.606
6.689
340,371
+0.11(+1.66%)
Nov 24, 2004
6.371
6.615
6.371
6.580
145,873
+0.11(+1.73%)
Nov 23, 2004
6.437
6.563
6.342
6.468
295,325
+0.09(+1.42%)
Nov 22, 2004
6.259
6.456
6.247
6.378
365,841
-0.04(-0.63%)
Nov 19, 2004
6.584
6.584
6.392
6.418
327,741
-0.17(-2.53%)
Nov 18, 2004
6.544
6.649
6.413
6.584
316,374
+0.01(+0.22%)
Nov 17, 2004
6.468
6.570
6.390
6.570
768,519
+0.08(+1.28%)
Nov 16, 2004
6.318
6.549
6.273
6.487
893,764
+0.39(+6.39%)
Nov 15, 2004
6.174
6.247
6.064
6.098
209,443
-0.06(-1.00%)
Nov 12, 2004
6.207
6.207
6.098
6.159
322,479
+0.04(+0.58%)
Nov 11, 2004
6.024
6.181
6.012
6.124
504,136
+0.17(+2.91%)
Nov 10, 2004
5.843
6.000
5.843
5.950
322,268
+0.04(+0.64%)
Nov 09, 2004
5.901
6.010
5.810
5.912
437,199
-0.09(-1.46%)
Nov 08, 2004
6.074
6.074
5.919
6.000
485,192
-0.14(-2.28%)
Nov 05, 2004
5.796
6.235
5.751
6.140
729,577
+0.38(+6.51%)
Nov 04, 2004
5.701
5.777
5.627
5.765
674,006
+0.22(+3.90%)
Nov 03, 2004
5.494
5.670
5.463
5.549
684,110
+0.44(+8.65%)
Nov 02, 2004
5.131
5.131
5.071
5.107
69,463
+0.00(+0.05%)
Nov 01, 2004
5.010
5.107
4.991
5.105
36,836
+0.06(+1.22%)
Oct 29, 2004
4.974
5.045
4.974
5.043
50,518
+0.01(+0.28%)
Oct 28, 2004
5.128
5.128
4.974
5.029
65,253
-0.10(-1.99%)
Oct 27, 2004
5.107
5.154
5.045
5.131
99,143
-0.08(-1.59%)
Oct 26, 2004
5.242
5.254
5.131
5.214
54,518
+0.02(+0.37%)
Oct 25, 2004
5.086
5.202
5.086
5.195
120,192
-0.01(-0.14%)
Oct 22, 2004
5.311
5.311
5.164
5.202
178,921
-0.10(-1.93%)
Oct 21, 2004
5.193
5.318
5.193
5.304
66,937
+0.08(+1.50%)
Oct 20, 2004
5.178
5.231
5.138
5.226
40,415
+0.04(+0.82%)
Oct 19, 2004
5.107
5.278
5.107
5.183
165,028
+0.05(+0.93%)
Oct 18, 2004
4.981
5.154
4.926
5.136
137,874
+0.01(+0.19%)
Oct 15, 2004
5.136
5.136
5.010
5.126
19,365
+0.13(+2.57%)
Oct 14, 2004
5.045
5.050
4.988
4.998
29,258
-0.07(-1.36%)
Oct 13, 2004
5.059
5.154
5.043
5.067
33,047
+0.06(+1.28%)
Oct 12, 2004
5.078
5.078
4.988
5.002
41,257
-0.17(-3.22%)
Oct 11, 2004
5.117
5.223
5.117
5.169
38,520
-0.01(-0.14%)
Oct 08, 2004
5.200
5.223
5.109
5.176
54,307
-0.02(-0.32%)
Oct 07, 2004
5.226
5.271
5.117
5.193
90,302
-0.01(-0.14%)
Oct 06, 2004
5.202
5.209
5.059
5.200
212,811
-0.03(-0.59%)
Oct 05, 2004
5.459
5.463
5.195
5.231
106,300
-0.09(-1.74%)
Oct 04, 2004
5.349
5.449
5.233
5.323
123,350
+0.11(+2.14%)
Oct 01, 2004
5.195
5.226
5.169
5.212
92,407
+0.08(+1.48%)
Sep 30, 2004
5.171
5.188
5.100
5.136
99,985
+0.03(+0.51%)
Sep 29, 2004
5.048
5.159
5.048
5.109
146,715
+0.06(+1.22%)
Sep 28, 2004
5.050
5.126
4.988
5.048
48,834
-0.05(-1.07%)
Sep 27, 2004
5.050
5.176
5.050
5.102
17,260
-0.06(-1.11%)
Sep 24, 2004
5.197
5.273
5.097
5.159
85,040
+0.01(+0.23%)
Sep 23, 2004
5.050
5.390
5.050
5.147
130,507
-0.05(-0.87%)
Sep 22, 2004
5.174
5.387
5.174
5.193
66,516
-0.13(-2.37%)
Sep 21, 2004
5.257
5.318
5.150
5.318
41,046
+0.04(+0.77%)
Sep 20, 2004
5.266
5.335
5.219
5.278
116,614
+0.09(+1.65%)
Sep 17, 2004
5.342
5.373
5.185
5.193
118,088
-0.21(-3.95%)
Sep 16, 2004
5.428
5.440
5.323
5.406
181,076
+0.04(+0.80%)
Sep 15, 2004
5.257
5.516
5.109
5.364
130,296
+0.17(+3.20%)
Sep 14, 2004
5.107
5.207
5.050
5.197
96,196
+0.12(+2.34%)
Sep 13, 2004
4.903
5.193
4.850
5.078
162,502
+0.18(+3.59%)
Sep 10, 2004
4.824
4.903
4.824
4.903
28,206
+0.04(+0.73%)
Sep 09, 2004
4.784
4.867
4.758
4.867
23,996
+0.05(+1.04%)
Sep 08, 2004
4.784
4.855
4.779
4.817
25,890
+0.11(+2.42%)
Sep 07, 2004
4.639
4.729
4.639
4.703
33,281
+0.14(+2.96%)
Sep 03, 2004
4.532
4.596
4.532
4.568
19,365
-0.10(-2.19%)
Sep 02, 2004
4.722
4.722
4.558
4.670
29,258
+0.07(+1.55%)
Sep 01, 2004
4.530
4.675
4.518
4.599
18,523
-0.02(-0.36%)
Aug 31, 2004
4.603
4.615
4.513
4.615
19,576
+0.02(+0.52%)
Aug 30, 2004
4.696
4.698
4.561
4.592
65,674
-0.16(-3.30%)
Aug 27, 2004
4.710
4.748
4.710
4.748
14,734
+0.04(+0.81%)
Aug 26, 2004
4.746
4.765
4.672
4.710
38,099
-0.12(-2.41%)
Aug 25, 2004
4.670
4.893
4.670
4.827
70,726
+0.14(+2.89%)
Aug 24, 2004
4.708
4.843
4.675
4.691
113,667
+0.02(+0.41%)
Aug 23, 2004
4.751
4.770
4.656
4.672
72,284
-0.06(-1.30%)
Aug 20, 2004
4.632
4.751
4.632
4.734
147,654
+0.04(+0.81%)
Aug 19, 2004
4.561
4.698
4.561
4.696
111,352
+0.13(+2.86%)
Aug 18, 2004
4.468
4.584
4.468
4.565
97,223
+0.11(+2.51%)
Aug 17, 2004
4.364
4.487
4.364
4.454
111,352
+0.21(+4.87%)
Aug 16, 2004
4.192
4.285
4.133
4.247
251,963
-0.07(-1.70%)
Aug 13, 2004
4.276
4.364
4.276
4.321
16,839
+0.02(+0.50%)
Aug 12, 2004
4.371
4.373
4.269
4.299
82,935
-0.18(-4.08%)
Aug 11, 2004
4.459
4.530
4.416
4.482
48,203
-0.11(-2.43%)
Aug 10, 2004
4.513
4.603
4.461
4.594
288,589
+0.10(+2.33%)
Aug 09, 2004
4.632
4.668
4.373
4.489
491,717
-0.17(-3.57%)
Aug 06, 2004
4.720
4.725
4.637
4.656
108,194
-0.09(-1.90%)
Aug 05, 2004
4.831
4.886
4.691
4.746
70,937
-0.09(-1.77%)
Aug 04, 2004
4.957
4.957
4.831
4.831
84,829
-0.07(-1.50%)
Aug 03, 2004
5.090
5.090
4.893
4.905
149,872
-0.19(-3.73%)
Aug 02, 2004
5.076
5.133
5.055
5.095
175,553
-0.01(-0.23%)
Jul 30, 2004
5.133
5.164
5.031
5.107
110,931
-0.02(-0.46%)
Jul 29, 2004
5.119
5.131
4.945
5.131
142,505
+0.07(+1.36%)
Jul 28, 2004
4.964
5.100
4.822
5.062
219,546
-0.44(-7.99%)
Jul 27, 2004
5.416
5.506
5.387
5.501
147,978
+0.05(+1.00%)
Jul 26, 2004
5.463
5.525
5.383
5.447
75,988
+0.07(+1.24%)
Jul 23, 2004
5.511
5.513
5.373
5.380
53,044
-0.17(-3.12%)
Jul 22, 2004
5.499
5.587
5.440
5.554
66,727
+0.09(+1.65%)
Jul 21, 2004
5.587
5.613
5.444
5.463
129,244
-0.12(-2.13%)
Jul 20, 2004
5.542
5.592
5.423
5.582
116,614
+0.11(+2.09%)
Jul 19, 2004
5.321
5.511
5.314
5.468
131,138
+0.24(+4.54%)
Jul 16, 2004
5.297
5.299
5.164
5.231
183,762
-0.06(-1.12%)
Jul 15, 2004
5.356
5.390
5.290
5.290
86,303
+0.00(+0.09%)
Jul 14, 2004
5.404
5.466
5.266
5.285
156,187
-0.13(-2.41%)
Jul 13, 2004
5.432
5.444
5.392
5.416
95,985
-0.01(-0.22%)
Jul 12, 2004
5.442
5.442
5.337
5.428
150,714
+0.11(+2.01%)
Jul 09, 2004
5.297
5.373
5.290
5.321
62,727
+0.03(+0.49%)
Jul 08, 2004
5.356
5.378
5.288
5.295
15,366
-0.12(-2.24%)
Jul 07, 2004
5.489
5.501
5.390
5.416
48,413
-0.06(-1.08%)
Jul 06, 2004
5.482
5.546
5.447
5.475
64,411
-0.03(-0.60%)
Jul 02, 2004
5.501
5.570
5.442
5.508
115,351
+0.02(+0.30%)
Jul 01, 2004
5.620
5.663
5.470
5.492
106,931
-0.18(-3.18%)
Jun 30, 2004
5.677
5.791
5.630
5.672
50,097
-0.06(-1.00%)
Jun 29, 2004
5.658
5.751
5.656
5.729
45,467
+0.04(+0.75%)
Jun 28, 2004
5.725
5.915
5.608
5.687
210,916
+0.05(+0.84%)
Jun 25, 2004
5.734
5.831
5.637
5.639
87,776
-0.17(-2.86%)
Jun 24, 2004
5.440
5.907
5.340
5.805
513,609
+0.31(+5.71%)
Jun 23, 2004
5.551
5.575
5.394
5.492
216,389
-0.08(-1.45%)
Jun 22, 2004
5.499
5.582
5.425
5.573
35,784
+0.09(+1.56%)
Jun 21, 2004
5.478
5.575
5.478
5.487
55,781
+0.17(+3.12%)
Jun 18, 2004
5.261
5.349
5.231
5.321
38,731
+0.05(+0.86%)
Jun 17, 2004
5.368
5.380
5.276
5.276
75,778
-0.14(-2.59%)
Jun 16, 2004
5.404
5.532
5.345
5.416
55,781
+0.07(+1.33%)
Jun 15, 2004
5.299
5.461
5.261
5.345
71,568
+0.12(+2.23%)
Jun 14, 2004
5.373
5.440
5.228
5.228
76,830
-0.27(-4.88%)
Jun 10, 2004
5.501
5.520
5.404
5.497
42,520
+0.09(+1.58%)
Jun 09, 2004
5.527
5.551
5.404
5.411
35,363
-0.16(-2.86%)
Jun 08, 2004
5.556
5.570
5.406
5.570
198,286
+0.18(+3.30%)
Jun 07, 2004
5.295
5.421
5.257
5.392
182,078
+0.29(+5.58%)
Jun 04, 2004
5.112
5.121
5.081
5.107
40,415
+0.08(+1.61%)
Jun 03, 2004
5.131
5.195
5.026
5.026
66,727
-0.13(-2.44%)
Jun 02, 2004
5.169
5.207
5.150
5.152
70,516
-0.04(-0.78%)
Jun 01, 2004
5.295
5.295
5.178
5.193
56,412
-0.02(-0.46%)
May 28, 2004
5.342
5.342
5.162
5.216
45,046
+0.05(+0.87%)
May 27, 2004
5.159
5.302
5.159
5.171
23,996
-0.10(-1.94%)
May 26, 2004
5.193
5.323
5.193
5.273
42,941
+0.08(+1.60%)
May 25, 2004
5.193
5.193
5.126
5.190
45,256
+0.05(+0.92%)
May 24, 2004
5.226
5.280
5.131
5.143
75,146
+0.01(+0.23%)
May 21, 2004
5.109
5.147
5.064
5.131
29,469
+0.07(+1.31%)
May 20, 2004
5.223
5.223
5.064
5.064
21,049
-0.12(-2.38%)
May 19, 2004
5.185
5.302
5.169
5.188
45,677
+0.05(+0.97%)
May 18, 2004
5.226
5.247
5.002
5.138
42,941
-0.01(-0.28%)
May 17, 2004
5.112
5.207
5.043
5.152
37,047
-0.10(-1.81%)
May 14, 2004
5.176
5.269
5.161
5.247
30,942
+0.10(+1.84%)
May 13, 2004
5.119
5.233
5.107
5.152
40,415
+0.01(+0.18%)
May 12, 2004
5.164
5.247
5.071
5.143
48,834
-0.05(-0.87%)
May 11, 2004
5.076
5.242
5.040
5.188
33,468
+0.06(+1.16%)
May 10, 2004
5.145
5.214
5.000
5.128
94,933
-0.21(-3.96%)
May 07, 2004
5.345
5.701
5.321
5.340
66,095
-0.00(-0.09%)
May 06, 2004
5.535
5.535
5.302
5.345
110,089
-0.14(-2.60%)
May 05, 2004
5.316
5.535
5.288
5.487
203,338
+0.44(+8.76%)
May 04, 2004
5.276
5.321
5.045
5.045
455,722
-0.51(-9.23%)
May 03, 2004
5.582
5.606
5.504
5.558
71,778
+0.05(+0.82%)
Apr 30, 2004
5.577
5.582
5.497
5.513
46,309
-0.01(-0.26%)
Apr 29, 2004
5.641
5.674
5.487
5.527
50,939
-0.16(-2.76%)
Apr 28, 2004
5.879
5.917
5.665
5.684
64,201
-0.14(-2.37%)
Apr 27, 2004
5.953
5.986
5.820
5.822
55,991
-0.15(-2.47%)
Apr 26, 2004
5.896
5.991
5.896
5.969
32,205
-0.05(-0.87%)
Apr 23, 2004
5.893
6.057
5.891
6.021
46,519
+0.03(+0.56%)
Apr 22, 2004
5.972
6.045
5.884
5.988
75,988
+0.00(+0.04%)
Apr 21, 2004
5.998
6.000
5.891
5.986
85,461
-0.04(-0.67%)
Apr 20, 2004
6.176
6.188
6.026
6.026
31,153
-0.09(-1.48%)
Apr 19, 2004
6.090
6.169
6.060
6.117
126,928
+0.04(+0.59%)
Apr 16, 2004
6.150
6.150
5.974
6.081
52,834
+0.01(+0.23%)
Apr 15, 2004
6.107
6.107
5.981
6.067
58,517
+0.09(+1.51%)
Apr 14, 2004
6.052
6.100
5.898
5.976
50,308
-0.05(-0.75%)
Apr 13, 2004
6.083
6.231
5.950
6.021
124,192
-0.05(-0.78%)
Apr 12, 2004
5.865
6.295
5.865
6.069
197,655
+0.01(+0.09%)
Apr 08, 2004
6.001
6.183
5.993
6.063
94,723
+0.11(+1.78%)
Apr 07, 2004
6.005
6.038
5.867
5.957
57,675
+0.02(+0.32%)
Apr 06, 2004
5.891
6.010
5.867
5.938
97,669
-0.04(-0.64%)
Apr 05, 2004
6.105
6.271
5.896
5.976
225,861
-0.14(-2.29%)
Apr 02, 2004
5.831
6.171
5.809
6.117
311,743
+0.33(+5.75%)
Apr 01, 2004
5.701
5.843
5.665
5.784
123,350
+0.19(+3.44%)
Mar 31, 2004
5.603
5.677
5.551
5.592
88,829
+0.01(+0.17%)
Mar 30, 2004
5.511
5.658
5.511
5.582
42,309
+0.00(+0.00%)
Mar 29, 2004
5.492
5.641
5.478
5.582
59,149
+0.20(+3.71%)
Mar 26, 2004
5.489
5.603
5.347
5.383
136,401
-0.11(-1.99%)
Mar 25, 2004
5.283
5.530
5.283
5.492
71,147
+0.11(+2.12%)
Mar 24, 2004
5.359
5.392
5.226
5.378
126,297
-0.07(-1.26%)
Mar 23, 2004
5.390
5.459
5.364
5.447
54,518
+0.06(+1.10%)
Mar 22, 2004
5.468
5.601
5.385
5.387
87,776
-0.16(-2.95%)
Mar 19, 2004
5.473
5.625
5.473
5.551
38,310
+0.05(+0.99%)
Mar 18, 2004
5.698
5.698
5.478
5.497
143,137
-0.15(-2.61%)
Mar 17, 2004
5.727
5.727
5.599
5.644
142,926
-0.03(-0.50%)
Mar 16, 2004
5.701
5.734
5.632
5.672
172,395
+0.12(+2.09%)
Mar 15, 2004
5.589
5.634
5.544
5.556
148,609
+0.08(+1.48%)
Mar 12, 2004
5.364
5.475
5.364
5.475
35,573
+0.12(+2.17%)
Mar 11, 2004
5.463
5.492
5.359
5.359
116,614
-0.10(-1.91%)
Mar 10, 2004
5.516
5.575
5.425
5.463
140,190
-0.04(-0.73%)
Mar 09, 2004
5.596
5.649
5.463
5.504
129,244
-0.10(-1.86%)
Mar 08, 2004
5.657
5.657
5.608
5.608
117,456
-0.07(-1.25%)
Mar 05, 2004
5.701
5.701
5.630
5.679
95,354
+0.00(+0.08%)
Mar 04, 2004
5.708
5.758
5.637
5.675
222,914
-0.03(-0.50%)
Mar 03, 2004
5.646
5.739
5.646
5.703
77,672
+0.02(+0.38%)
Mar 02, 2004
5.698
5.701
5.611
5.682
71,358
-0.07(-1.20%)
Mar 01, 2004
5.738
5.765
5.656
5.751
154,293
+0.15(+2.63%)
Feb 27, 2004
5.622
5.641
5.511
5.603
133,243
+0.00(+0.04%)
Feb 26, 2004
5.463
5.606
5.463
5.601
62,096
+0.04(+0.77%)
Feb 25, 2004
5.582
5.675
5.444
5.558
233,860
+0.12(+2.23%)
Feb 24, 2004
5.416
5.452
5.368
5.437
138,506
-0.07(-1.34%)
Feb 23, 2004
5.653
5.719
5.463
5.511
142,505
-0.18(-3.09%)
Feb 20, 2004
5.801
5.801
5.627
5.687
383,943
-0.06(-0.99%)
Feb 19, 2004
5.867
5.926
5.684
5.744
121,245
-0.15(-2.50%)
Feb 18, 2004
5.912
5.926
5.867
5.891
59,570
-0.03(-0.56%)
Feb 17, 2004
5.950
5.962
5.886
5.924
332,583
+0.02(+0.36%)
Feb 13, 2004
5.936
5.981
5.888
5.903
95,775
+0.01(+0.21%)
Feb 12, 2004
5.986
5.986
5.858
5.891
383,522
-0.11(-1.90%)
Feb 11, 2004
6.057
6.057
5.898
6.005
389,627
+0.08(+1.40%)
Feb 10, 2004
5.855
5.924
5.803
5.922
299,956
+0.12(+2.13%)
Feb 09, 2004
5.903
5.984
5.760
5.798
387,311
+0.12(+2.14%)
Feb 06, 2004
5.656
5.786
5.618
5.677
370,472
-0.02(-0.33%)
Feb 05, 2004
5.710
5.815
5.587
5.696
756,942
+0.26(+4.72%)
Feb 04, 2004
5.487
5.554
5.245
5.440
2,241,146
-1.10(-16.76%)
Feb 03, 2004
6.368
6.551
6.309
6.535
119,982
+0.09(+1.36%)
Feb 02, 2004
6.392
6.459
6.283
6.447
86,934
-0.05(-0.84%)
Jan 30, 2004
6.451
6.501
6.290
6.501
77,041
+0.18(+2.89%)
Jan 29, 2004
6.551
6.675
6.233
6.318
223,335
-0.29(-4.32%)
Jan 28, 2004
6.832
6.889
6.596
6.603
165,028
-0.25(-3.61%)
Jan 27, 2004
6.829
6.896
6.793
6.851
159,555
+0.04(+0.56%)
Jan 26, 2004
6.734
6.827
6.644
6.812
50,939
+0.04(+0.56%)
Jan 23, 2004
6.523
6.822
6.523
6.774
139,769
+0.19(+2.96%)
Jan 22, 2004
6.725
6.746
6.532
6.580
281,853
-0.30(-4.32%)
Jan 21, 2004
7.022
7.048
6.805
6.877
130,717
-0.22(-3.11%)
Jan 20, 2004
7.428
7.463
7.014
7.098
378,892
+0.16(+2.33%)
Jan 16, 2004
6.805
6.941
6.758
6.936
84,408
+0.17(+2.56%)
Jan 15, 2004
6.874
6.941
6.734
6.763
45,126
-0.07(-1.01%)
Jan 14, 2004
6.822
6.865
6.753
6.832
181,156
+0.11(+1.59%)
Jan 13, 2004
7.041
7.041
6.544
6.725
259,842
-0.26(-3.71%)
Jan 12, 2004
6.727
7.147
6.580
6.984
871,386
+0.64(+10.15%)
Jan 09, 2004
6.622
6.622
6.200
6.340
340,863
-0.31(-4.68%)
Jan 08, 2004
6.250
6.698
6.250
6.651
492,618
+0.44(+7.07%)
Jan 07, 2004
6.299
6.299
6.060
6.212
161,866
-0.06(-0.95%)
Jan 06, 2004
6.247
6.288
6.140
6.271
428,358
+0.15(+2.44%)
Jan 05, 2004
5.943
6.133
5.893
6.121
257,436
+0.41(+7.24%)
Jan 02, 2004
5.962
5.962
5.627
5.708
997,959
-0.31(-5.21%)
Dec 31, 2003
6.095
6.140
5.981
6.021
107,352
+0.10(+1.60%)
Dec 30, 2003
5.938
5.938
5.879
5.926
93,889
+0.04(+0.69%)
Dec 29, 2003
5.986
6.021
5.843
5.886
250,904
+0.20(+3.51%)
Dec 26, 2003
5.637
5.760
5.637
5.687
30,717
+0.01(+0.16%)
Dec 24, 2003
5.641
5.708
5.608
5.677
66,400
+0.09(+1.58%)
Dec 23, 2003
5.482
5.611
5.482
5.589
48,422
+0.01(+0.13%)
Dec 22, 2003
5.513
5.594
5.416
5.582
62,902
+0.02(+0.30%)
Dec 19, 2003
5.546
5.641
5.546
5.565
49,630
-0.05(-0.97%)
Dec 18, 2003
5.506
5.660
5.504
5.620
74,645
-0.01(-0.13%)
Dec 17, 2003
5.511
5.649
5.511
5.627
49,359
+0.12(+2.24%)
Dec 16, 2003
5.639
5.639
5.444
5.504
221,639
-0.07(-1.19%)
Dec 15, 2003
5.791
5.817
5.539
5.570
319,896
+0.01(+0.21%)
Dec 12, 2003
5.577
5.618
5.525
5.558
100,330
+0.05(+0.91%)
Dec 11, 2003
5.418
5.672
5.485
5.508
185,185
+0.09(+1.67%)
Dec 10, 2003
5.482
5.589
5.418
5.418
181,285
-0.04(-0.70%)
Dec 09, 2003
5.523
5.708
5.442
5.456
381,251
+0.07(+1.35%)
Dec 08, 2003
5.342
5.397
5.285
5.384
455,137
+0.01(+0.15%)
Dec 05, 2003
5.345
5.409
5.345
5.375
122,192
-0.02(-0.31%)
Dec 04, 2003
5.309
5.406
5.133
5.392
393,155
+0.08(+1.52%)
Dec 03, 2003
5.371
5.404
5.078
5.311
638,529
-0.10(-1.84%)
Dec 02, 2003
5.475
5.542
5.368
5.411
273,202
-0.15(-2.77%)
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.