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
Ltc Properties
(NY:
LTC
)
34.33
+0.16 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2003
6.304
6.380
6.304
6.313
91,217
+0.03(+0.50%)
Nov 26, 2003
6.165
6.295
6.165
6.282
159,910
+0.12(+1.89%)
Nov 25, 2003
6.165
6.277
6.053
6.165
200,723
+0.15(+2.46%)
Nov 24, 2003
5.753
6.017
5.748
6.017
180,651
+0.26(+4.60%)
Nov 21, 2003
5.829
5.829
5.739
5.753
101,923
-0.01(-0.23%)
Nov 20, 2003
5.694
5.771
5.699
5.766
282,351
+0.07(+1.26%)
Nov 19, 2003
5.596
5.694
5.564
5.694
138,945
+0.12(+2.09%)
Nov 18, 2003
5.537
5.578
5.493
5.578
117,981
+0.09(+1.55%)
Nov 17, 2003
5.479
5.493
5.430
5.493
96,793
+0.04(+0.74%)
Nov 14, 2003
5.488
5.528
5.430
5.452
148,981
+0.04(+0.66%)
Nov 13, 2003
5.295
5.425
5.295
5.416
284,135
+0.17(+3.16%)
Nov 12, 2003
5.246
5.250
5.192
5.250
69,361
+0.06(+1.12%)
Nov 11, 2003
5.201
5.233
5.192
5.192
34,346
-0.04(-0.77%)
Nov 10, 2003
5.358
5.358
5.233
5.233
52,188
-0.13(-2.42%)
Nov 07, 2003
5.448
5.448
5.358
5.363
35,461
-0.02(-0.33%)
Nov 06, 2003
5.448
5.448
5.448
5.381
41,036
-0.04(-0.83%)
Nov 05, 2003
5.336
5.448
5.349
5.425
90,548
+0.07(+1.26%)
Nov 04, 2003
5.336
5.358
5.336
5.358
33,230
+0.02(+0.42%)
Nov 03, 2003
5.354
5.358
5.322
5.336
28,993
+0.03(+0.51%)
Oct 31, 2003
5.327
5.354
5.309
5.309
27,209
-0.03(-0.50%)
Oct 30, 2003
5.331
5.354
5.291
5.336
19,180
+0.04(+0.68%)
Oct 29, 2003
5.376
5.376
5.286
5.300
68,469
-0.07(-1.25%)
Oct 28, 2003
5.367
5.381
5.322
5.367
109,506
+0.00(+0.08%)
Oct 27, 2003
5.250
5.367
5.188
5.363
69,584
+0.16(+3.01%)
Oct 24, 2003
5.309
5.309
5.206
5.206
38,806
-0.10(-1.94%)
Oct 23, 2003
5.291
5.340
5.255
5.309
61,778
+0.00(+0.08%)
Oct 22, 2003
5.336
5.336
5.295
5.304
39,252
-0.01(-0.17%)
Oct 21, 2003
5.358
5.358
5.331
5.313
36,353
-0.05(-0.92%)
Oct 20, 2003
5.389
5.389
5.340
5.363
17,396
-0.02(-0.33%)
Oct 17, 2003
5.443
5.443
5.443
5.381
54,418
-0.01(-0.25%)
Oct 16, 2003
5.363
5.394
5.322
5.394
116,196
+0.03(+0.59%)
Oct 15, 2003
5.358
5.358
5.291
5.363
43,044
-0.02(-0.33%)
Oct 14, 2003
5.376
5.376
5.345
5.381
39,921
+0.00(+0.08%)
Oct 13, 2003
5.291
5.376
5.219
5.376
45,497
+0.09(+1.61%)
Oct 10, 2003
5.273
5.295
5.250
5.291
71,368
-0.04(-0.76%)
Oct 09, 2003
5.286
5.336
5.233
5.331
105,045
+0.05(+0.93%)
Oct 08, 2003
5.345
5.349
5.233
5.282
39,475
-0.09(-1.67%)
Oct 07, 2003
5.376
5.372
5.291
5.372
79,620
-0.00(-0.08%)
Oct 06, 2003
5.376
5.376
5.327
5.376
49,734
+0.01(+0.17%)
Oct 03, 2003
5.376
5.376
5.327
5.367
72,483
+0.04(+0.76%)
Oct 02, 2003
5.259
5.345
5.259
5.327
44,159
+0.02(+0.34%)
Oct 01, 2003
5.192
5.304
5.188
5.309
92,332
+0.12(+2.25%)
Sep 30, 2003
5.143
5.215
5.085
5.192
76,498
+0.02(+0.43%)
Sep 29, 2003
5.067
5.170
5.053
5.170
56,202
+0.08(+1.59%)
Sep 26, 2003
5.156
5.156
5.022
5.089
262,948
-0.04(-0.79%)
Sep 25, 2003
5.156
5.188
5.129
5.129
80,958
-0.06(-1.12%)
Sep 24, 2003
5.179
5.219
5.179
5.188
84,080
-0.05(-1.03%)
Sep 23, 2003
5.224
5.242
5.170
5.242
82,296
-0.01(-0.26%)
Sep 22, 2003
5.268
5.268
5.134
5.255
71,368
-0.01(-0.17%)
Sep 19, 2003
5.188
5.210
5.147
5.264
123,333
+0.06(+1.12%)
Sep 18, 2003
5.201
5.215
5.076
5.206
111,290
+0.00(+0.09%)
Sep 17, 2003
5.246
5.219
5.134
5.201
92,556
-0.04(-0.85%)
Sep 16, 2003
5.197
5.255
5.170
5.246
84,080
+0.13(+2.45%)
Sep 15, 2003
5.112
5.201
5.098
5.120
157,233
+0.03(+0.62%)
Sep 12, 2003
5.044
5.107
4.968
5.089
80,512
+0.04(+0.71%)
Sep 11, 2003
4.955
5.062
4.955
5.053
86,534
+0.14(+2.92%)
Sep 10, 2003
4.955
4.964
4.887
4.910
95,009
-0.07(-1.35%)
Sep 09, 2003
4.932
5.022
4.887
4.977
129,132
-0.04(-0.89%)
Sep 08, 2003
4.968
5.022
4.923
5.022
149,873
+0.05(+1.08%)
Sep 05, 2003
4.878
4.977
4.865
4.968
110,621
+0.08(+1.65%)
Sep 04, 2003
4.887
4.910
4.869
4.887
46,835
+0.00(+0.00%)
Sep 03, 2003
4.842
4.919
4.842
4.887
88,318
+0.09(+1.87%)
Sep 02, 2003
4.820
4.865
4.708
4.798
76,944
+0.02(+0.47%)
Aug 29, 2003
4.753
4.775
4.712
4.775
60,886
+0.02(+0.47%)
Aug 28, 2003
4.721
4.775
4.686
4.753
88,318
+0.08(+1.63%)
Aug 27, 2003
4.578
4.677
4.564
4.677
86,980
+0.10(+2.25%)
Aug 26, 2003
4.502
4.573
4.488
4.573
39,029
+0.05(+1.09%)
Aug 25, 2003
4.699
4.699
4.439
4.524
146,305
-0.15(-3.26%)
Aug 22, 2003
4.654
4.721
4.650
4.677
86,088
+0.01(+0.29%)
Aug 21, 2003
4.681
4.703
4.641
4.663
38,583
-0.02(-0.38%)
Aug 20, 2003
4.627
4.686
4.627
4.681
30,554
+0.02(+0.38%)
Aug 19, 2003
4.618
4.663
4.605
4.663
32,115
+0.03(+0.58%)
Aug 18, 2003
4.614
4.686
4.605
4.636
66,461
+0.02(+0.49%)
Aug 15, 2003
4.703
4.730
4.600
4.614
33,453
-0.05(-1.06%)
Aug 14, 2003
4.663
4.686
4.614
4.663
35,907
+0.04(+0.97%)
Aug 13, 2003
4.686
4.686
4.596
4.618
22,302
-0.04(-0.96%)
Aug 12, 2003
4.632
4.686
4.591
4.663
57,763
+0.03(+0.68%)
Aug 11, 2003
4.596
4.703
4.587
4.632
61,332
+0.07(+1.57%)
Aug 08, 2003
4.596
4.636
4.529
4.560
54,641
-0.04(-0.78%)
Aug 07, 2003
4.511
4.596
4.434
4.596
99,469
+0.11(+2.50%)
Aug 06, 2003
4.417
4.506
4.417
4.484
78,728
+0.07(+1.52%)
Aug 05, 2003
4.479
4.479
4.394
4.417
143,406
-0.07(-1.60%)
Aug 04, 2003
4.466
4.506
4.417
4.488
136,492
+0.00(+0.10%)
Aug 01, 2003
4.448
4.484
4.376
4.484
79,843
-0.01(-0.20%)
Jul 31, 2003
4.511
4.551
4.443
4.493
100,138
-0.01(-0.30%)
Jul 30, 2003
4.425
4.538
4.417
4.506
70,699
+0.06(+1.41%)
Jul 29, 2003
4.394
4.479
4.372
4.443
64,677
+0.09(+1.95%)
Jul 28, 2003
4.309
4.390
4.309
4.358
33,230
+0.04(+1.04%)
Jul 25, 2003
4.295
4.345
4.264
4.313
68,915
-0.02(-0.41%)
Jul 24, 2003
4.372
4.372
4.264
4.331
99,692
-0.04(-0.82%)
Jul 23, 2003
4.327
4.367
4.260
4.367
54,641
+0.06(+1.46%)
Jul 22, 2003
4.264
4.336
4.224
4.304
39,252
+0.04(+0.95%)
Jul 21, 2003
4.282
4.327
4.242
4.264
87,426
-0.04(-1.04%)
Jul 18, 2003
4.233
4.322
4.215
4.309
63,562
+0.08(+1.80%)
Jul 17, 2003
4.349
4.354
4.233
4.233
68,692
-0.07(-1.67%)
Jul 16, 2003
4.264
4.367
4.264
4.304
129,132
+0.02(+0.52%)
Jul 15, 2003
4.264
4.304
4.215
4.282
104,376
+0.02(+0.53%)
Jul 14, 2003
4.156
4.273
4.156
4.260
358,626
+0.06(+1.39%)
Jul 11, 2003
4.147
4.215
4.094
4.201
35,015
+0.03(+0.75%)
Jul 10, 2003
4.215
4.215
4.112
4.170
37,691
-0.07(-1.59%)
Jul 09, 2003
4.251
4.260
4.147
4.237
96,793
-0.02(-0.42%)
Jul 08, 2003
4.251
4.295
4.156
4.255
44,828
+0.00(+0.11%)
Jul 07, 2003
4.237
4.318
4.233
4.251
77,167
-0.02(-0.52%)
Jul 03, 2003
4.264
4.327
4.233
4.273
20,072
-0.04(-0.83%)
Jul 02, 2003
4.282
4.322
4.237
4.309
130,916
+0.04(+0.84%)
Jul 01, 2003
4.282
4.282
4.147
4.273
105,268
-0.01(-0.21%)
Jun 30, 2003
4.147
4.282
4.071
4.282
260,271
+0.18(+4.37%)
Jun 27, 2003
4.125
4.170
4.089
4.103
104,599
+0.00(+0.00%)
Jun 26, 2003
4.013
4.125
3.955
4.103
78,282
+0.09(+2.12%)
Jun 25, 2003
3.937
4.049
3.923
4.017
70,699
+0.10(+2.63%)
Jun 24, 2003
3.798
3.923
3.793
3.914
46,835
+0.12(+3.07%)
Jun 23, 2003
3.865
3.896
3.798
3.798
63,116
-0.06(-1.63%)
Jun 20, 2003
3.878
3.946
3.861
3.861
68,246
-0.06(-1.60%)
Jun 19, 2003
4.008
4.031
3.923
3.923
75,605
-0.09(-2.34%)
Jun 18, 2003
4.071
4.071
4.013
4.017
62,670
-0.09(-2.08%)
Jun 17, 2003
4.116
4.125
4.071
4.103
91,886
-0.01(-0.33%)
Jun 16, 2003
3.995
4.116
3.995
4.116
154,780
+0.13(+3.15%)
Jun 13, 2003
3.959
4.035
3.937
3.991
174,183
+0.04(+1.14%)
Jun 12, 2003
3.946
3.968
3.905
3.946
47,950
+0.03(+0.69%)
Jun 11, 2003
3.955
3.991
3.914
3.919
52,857
-0.04(-0.91%)
Jun 10, 2003
3.986
3.991
3.901
3.955
60,440
+0.01(+0.23%)
Jun 09, 2003
3.811
4.080
3.811
3.946
192,471
+0.13(+3.53%)
Jun 06, 2003
3.811
3.896
3.802
3.811
52,188
+0.02(+0.59%)
Jun 05, 2003
3.775
3.852
3.744
3.789
45,274
-0.01(-0.24%)
Jun 04, 2003
3.731
3.807
3.731
3.798
70,476
+0.08(+2.05%)
Jun 03, 2003
3.609
3.735
3.609
3.722
39,921
+0.07(+1.84%)
Jun 02, 2003
3.695
3.735
3.641
3.654
95,455
-0.02(-0.49%)
May 30, 2003
3.583
3.672
3.565
3.672
84,973
+0.12(+3.28%)
May 29, 2003
3.538
3.587
3.502
3.556
77,613
+0.02(+0.63%)
May 28, 2003
3.574
3.583
3.511
3.533
65,792
+0.00(+0.13%)
May 27, 2003
3.542
3.583
3.497
3.529
73,821
-0.02(-0.51%)
May 23, 2003
3.538
3.556
3.515
3.547
55,310
+0.03(+0.76%)
May 22, 2003
3.511
3.551
3.439
3.520
97,016
+0.04(+1.16%)
May 21, 2003
3.475
3.520
3.461
3.479
41,259
+0.00(+0.00%)
May 20, 2003
3.497
3.583
3.448
3.479
83,411
+0.00(+0.13%)
May 19, 2003
3.565
3.587
3.461
3.475
66,684
-0.04(-1.27%)
May 16, 2003
3.587
3.609
3.520
3.520
136,269
-0.11(-2.97%)
May 15, 2003
3.506
3.627
3.488
3.627
103,484
+0.08(+2.15%)
May 14, 2003
3.565
3.578
3.538
3.551
57,763
+0.00(+0.13%)
May 13, 2003
3.479
3.560
3.475
3.547
174,406
+0.04(+1.02%)
May 12, 2003
3.515
3.524
3.479
3.511
130,470
+0.00(+0.00%)
May 09, 2003
3.515
3.515
3.470
3.511
44,605
+0.03(+0.77%)
May 08, 2003
3.475
3.560
3.475
3.484
70,253
-0.01(-0.38%)
May 07, 2003
3.475
3.520
3.475
3.497
39,475
-0.00(-0.13%)
May 06, 2003
3.466
3.524
3.453
3.502
103,707
+0.04(+1.30%)
May 05, 2003
3.453
3.484
3.439
3.457
60,663
+0.01(+0.26%)
May 02, 2003
3.453
3.470
3.435
3.448
91,217
-0.00(-0.13%)
May 01, 2003
3.453
3.488
3.430
3.453
37,914
+0.00(+0.00%)
Apr 30, 2003
3.466
3.475
3.385
3.453
43,713
+0.00(+0.00%)
Apr 29, 2003
3.390
3.470
3.385
3.453
64,454
+0.04(+1.18%)
Apr 28, 2003
3.278
3.439
3.278
3.412
78,728
+0.04(+1.33%)
Apr 25, 2003
3.430
3.448
3.363
3.367
73,375
-0.06(-1.83%)
Apr 24, 2003
3.426
3.457
3.381
3.430
73,598
+0.02(+0.66%)
Apr 23, 2003
3.300
3.408
3.251
3.408
95,678
+0.04(+1.20%)
Apr 22, 2003
3.278
3.403
3.278
3.367
43,713
+0.04(+1.35%)
Apr 21, 2003
3.354
3.363
3.296
3.322
84,080
-0.03(-0.80%)
Apr 17, 2003
3.340
3.403
3.340
3.349
472,593
+0.01(+0.40%)
Apr 16, 2003
3.349
3.403
3.336
3.336
99,469
+0.03(+0.95%)
Apr 15, 2003
3.224
3.358
3.210
3.305
117,088
+0.10(+3.22%)
Apr 14, 2003
2.914
3.215
2.914
3.201
233,062
+0.42(+14.98%)
Apr 11, 2003
2.807
2.825
2.780
2.784
32,784
-0.02(-0.80%)
Apr 10, 2003
2.690
2.811
2.690
2.807
87,872
-0.08(-2.64%)
Apr 09, 2003
2.932
2.932
2.870
2.883
14,719
-0.07(-2.28%)
Apr 08, 2003
2.968
2.973
2.914
2.950
45,274
+0.03(+0.92%)
Apr 07, 2003
2.879
2.968
2.879
2.923
30,554
+0.04(+1.56%)
Apr 04, 2003
2.892
2.910
2.825
2.879
22,971
-0.03(-1.08%)
Apr 03, 2003
2.910
2.910
2.870
2.910
30,554
+0.02(+0.62%)
Apr 02, 2003
2.825
2.946
2.825
2.892
46,389
+0.09(+3.04%)
Apr 01, 2003
2.865
2.865
2.740
2.807
81,404
-0.01(-0.48%)
Mar 31, 2003
2.870
2.870
2.780
2.820
72,483
-0.00(-0.16%)
Mar 28, 2003
2.982
2.982
2.825
2.825
39,029
-0.11(-3.82%)
Mar 27, 2003
2.914
2.959
2.883
2.937
28,547
-0.01(-0.30%)
Mar 26, 2003
3.049
3.049
2.941
2.946
31,000
-0.10(-3.38%)
Mar 25, 2003
3.027
3.067
2.959
3.049
44,605
+0.06(+1.95%)
Mar 24, 2003
2.883
3.027
2.802
2.991
34,792
+0.06(+2.14%)
Mar 21, 2003
2.959
2.991
2.923
2.928
69,138
-0.05(-1.80%)
Mar 20, 2003
2.914
2.982
2.879
2.982
39,921
+0.03(+1.06%)
Mar 19, 2003
2.892
2.950
2.870
2.950
18,065
-0.01(-0.30%)
Mar 18, 2003
2.910
3.022
2.879
2.959
35,461
-0.01(-0.45%)
Mar 17, 2003
2.874
3.049
2.874
2.973
57,763
+0.05(+1.84%)
Mar 14, 2003
2.937
2.968
2.892
2.919
31,223
-0.06(-2.11%)
Mar 13, 2003
2.959
2.982
2.910
2.982
47,504
+0.07(+2.31%)
Mar 12, 2003
2.870
2.914
2.825
2.914
42,375
+0.01(+0.31%)
Mar 11, 2003
2.874
2.905
2.825
2.905
10,482
+0.07(+2.53%)
Mar 10, 2003
2.905
2.932
2.829
2.834
32,115
-0.12(-3.95%)
Mar 07, 2003
2.919
3.000
2.919
2.950
48,173
-0.01(-0.30%)
Mar 06, 2003
3.013
3.027
2.946
2.959
24,532
-0.05(-1.79%)
Mar 05, 2003
2.923
3.062
2.870
3.013
62,447
+0.05(+1.82%)
Mar 04, 2003
2.928
2.959
2.892
2.959
28,770
+0.01(+0.46%)
Mar 03, 2003
2.955
2.959
2.905
2.946
23,640
+0.03(+1.08%)
Feb 28, 2003
2.870
2.941
2.870
2.914
81,181
+0.09(+3.17%)
Feb 27, 2003
2.726
2.910
2.726
2.825
132,254
+0.09(+3.28%)
Feb 26, 2003
2.735
2.766
2.699
2.735
28,324
-0.00(-0.16%)
Feb 25, 2003
2.695
2.744
2.690
2.740
48,619
+0.05(+2.00%)
Feb 24, 2003
2.758
2.766
2.681
2.686
46,835
-0.09(-3.39%)
Feb 21, 2003
2.820
2.820
2.735
2.780
67,577
-0.04(-1.59%)
Feb 20, 2003
2.870
2.905
2.731
2.825
191,356
+0.00(+0.00%)
Feb 19, 2003
2.668
2.834
2.659
2.825
35,238
+0.14(+5.18%)
Feb 18, 2003
2.533
2.686
2.533
2.686
59,771
+0.20(+7.93%)
Feb 14, 2003
2.453
2.529
2.412
2.488
65,569
+0.03(+1.09%)
Feb 13, 2003
2.421
2.511
2.354
2.462
184,888
+0.00(+0.18%)
Feb 12, 2003
2.592
2.592
2.421
2.457
121,995
-0.15(-5.84%)
Feb 11, 2003
2.623
2.636
2.399
2.610
116,642
-0.01(-0.51%)
Feb 10, 2003
2.668
2.668
2.556
2.623
287,927
-0.17(-5.95%)
Feb 07, 2003
2.820
2.847
2.789
2.789
38,137
-0.06(-2.05%)
Feb 06, 2003
2.843
2.874
2.793
2.847
64,008
+0.00(+0.00%)
Feb 05, 2003
2.820
2.865
2.802
2.847
92,779
+0.03(+0.95%)
Feb 04, 2003
2.820
2.829
2.766
2.820
65,346
-0.00(-0.16%)
Feb 03, 2003
2.811
2.829
2.793
2.825
36,353
+0.04(+1.61%)
Jan 31, 2003
2.753
2.802
2.744
2.780
52,411
+0.05(+1.81%)
Jan 30, 2003
2.780
2.798
2.717
2.731
38,360
-0.09(-3.33%)
Jan 29, 2003
2.825
2.825
2.726
2.825
43,713
-0.02(-0.63%)
Jan 28, 2003
2.910
2.914
2.758
2.843
55,087
-0.03(-0.94%)
Jan 27, 2003
2.950
3.031
2.825
2.870
96,793
-0.09(-2.88%)
Jan 24, 2003
3.013
3.013
2.923
2.955
57,094
-0.09(-2.95%)
Jan 23, 2003
3.112
3.134
2.950
3.044
66,015
-0.04(-1.31%)
Jan 22, 2003
3.049
3.152
3.040
3.085
13,827
+0.02(+0.58%)
Jan 21, 2003
3.143
3.143
3.040
3.067
37,691
-0.07(-2.29%)
Jan 17, 2003
3.170
3.183
3.139
3.139
38,137
-0.03(-0.99%)
Jan 16, 2003
3.139
3.192
3.049
3.170
84,973
+0.03(+0.86%)
Jan 15, 2003
3.143
3.206
3.139
3.143
40,367
-0.02(-0.57%)
Jan 14, 2003
3.094
3.188
3.031
3.161
89,879
+0.09(+3.07%)
Jan 13, 2003
3.009
3.130
3.004
3.067
35,684
-0.03(-1.01%)
Jan 10, 2003
3.009
3.130
2.991
3.098
41,928
+0.04(+1.47%)
Jan 09, 2003
3.009
3.103
3.009
3.053
105,714
+0.04(+1.49%)
Jan 08, 2003
3.009
3.049
3.009
3.009
38,806
-0.00(-0.15%)
Jan 07, 2003
3.071
3.071
3.004
3.013
37,468
-0.07(-2.33%)
Jan 06, 2003
2.968
3.085
2.968
3.085
56,648
+0.10(+3.46%)
Jan 03, 2003
3.018
3.071
2.959
2.982
51,073
-0.08(-2.64%)
Jan 02, 2003
3.058
3.094
3.013
3.062
35,684
+0.05(+1.64%)
Dec 31, 2002
3.004
3.139
2.959
3.013
103,930
+0.04(+1.51%)
Dec 30, 2002
2.959
3.022
2.959
2.968
79,843
+0.01(+0.30%)
Dec 27, 2002
2.982
3.036
2.959
2.959
31,669
-0.04(-1.20%)
Dec 26, 2002
3.027
3.121
2.982
2.995
21,410
-0.03(-1.04%)
Dec 24, 2002
3.040
3.112
3.004
3.027
39,475
-0.02(-0.59%)
Dec 23, 2002
2.959
3.058
2.946
3.044
59,771
+0.06(+1.95%)
Dec 20, 2002
2.959
3.004
2.937
2.986
81,627
+0.01(+0.30%)
Dec 19, 2002
2.959
3.031
2.937
2.977
81,627
+0.03(+1.07%)
Dec 18, 2002
3.049
3.049
2.923
2.946
55,533
-0.14(-4.51%)
Dec 17, 2002
3.080
3.089
3.053
3.085
40,144
-0.04(-1.29%)
Dec 16, 2002
3.027
3.125
3.027
3.125
66,684
+0.07(+2.35%)
Dec 13, 2002
3.076
3.170
3.053
3.053
65,123
-0.07(-2.16%)
Dec 12, 2002
3.049
3.157
3.049
3.121
45,720
+0.05(+1.75%)
Dec 11, 2002
3.027
3.125
3.027
3.067
39,029
-0.00(-0.15%)
Dec 10, 2002
3.044
3.116
3.027
3.071
86,757
+0.02(+0.74%)
Dec 09, 2002
3.125
3.125
3.004
3.049
156,564
-0.05(-1.73%)
Dec 06, 2002
2.982
3.112
2.982
3.103
71,368
+0.08(+2.52%)
Dec 05, 2002
3.094
3.175
3.004
3.027
166,377
-0.07(-2.17%)
Dec 04, 2002
3.094
3.134
3.094
3.094
48,173
+0.00(+0.00%)
Dec 03, 2002
3.121
3.206
3.094
3.094
277,444
-0.03(-1.00%)
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.