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
Unilever Plc ADR
(NY:
UL
)
54.56
+0.19 (+0.35%)
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 (%)
Dec 31, 2004
7.513
7.515
7.470
7.474
519,983
-0.04(-0.58%)
Dec 30, 2004
7.492
7.544
7.485
7.517
389,840
+0.01(+0.18%)
Dec 29, 2004
7.441
7.511
7.441
7.504
884,559
-0.02(-0.30%)
Dec 28, 2004
7.517
7.530
7.502
7.527
392,191
+0.01(+0.13%)
Dec 27, 2004
7.479
7.525
7.472
7.517
519,396
+0.09(+1.15%)
Dec 23, 2004
7.424
7.438
7.394
7.432
642,488
+0.10(+1.31%)
Dec 22, 2004
7.315
7.337
7.300
7.336
704,181
+0.04(+0.54%)
Dec 21, 2004
7.279
7.300
7.247
7.296
421,274
-0.04(-0.49%)
Dec 20, 2004
7.337
7.347
7.269
7.332
820,516
+0.12(+1.73%)
Dec 17, 2004
7.211
7.237
7.192
7.207
677,153
-0.06(-0.81%)
Dec 16, 2004
7.239
7.296
7.226
7.266
789,082
-0.02(-0.26%)
Dec 15, 2004
7.262
7.284
7.233
7.284
794,076
+0.09(+1.24%)
Dec 14, 2004
7.184
7.214
7.165
7.196
419,512
-0.01(-0.16%)
Dec 13, 2004
7.162
7.207
7.137
7.207
878,684
+0.15(+2.17%)
Dec 10, 2004
7.020
7.063
7.008
7.054
685,379
-0.09(-1.19%)
Dec 09, 2004
7.054
7.139
6.997
7.139
1,038,792
+0.04(+0.61%)
Dec 08, 2004
7.086
7.122
7.069
7.095
993,844
-0.01(-0.11%)
Dec 07, 2004
7.139
7.160
7.093
7.103
557,586
-0.00(-0.03%)
Dec 06, 2004
7.097
7.124
7.069
7.105
450,358
-0.03(-0.40%)
Dec 03, 2004
7.143
7.163
7.105
7.133
413,636
+0.00(+0.03%)
Dec 02, 2004
7.141
7.150
7.114
7.131
456,234
+0.04(+0.61%)
Dec 01, 2004
7.012
7.103
7.008
7.088
595,777
+0.09(+1.27%)
Nov 30, 2004
7.037
7.037
6.969
6.999
493,250
-0.05(-0.64%)
Nov 29, 2004
7.084
7.101
7.012
7.044
568,750
-0.02(-0.29%)
Nov 26, 2004
7.010
7.076
7.010
7.065
468,279
+0.12(+1.74%)
Nov 24, 2004
6.919
6.969
6.912
6.944
926,569
+0.04(+0.52%)
Nov 23, 2004
6.901
6.921
6.870
6.908
629,855
+0.01(+0.08%)
Nov 22, 2004
6.851
6.916
6.831
6.902
586,670
+0.04(+0.58%)
Nov 19, 2004
6.918
6.921
6.859
6.863
658,645
-0.03(-0.49%)
Nov 18, 2004
6.910
6.935
6.878
6.897
881,915
+0.02(+0.27%)
Nov 17, 2004
6.870
6.906
6.865
6.878
974,455
+0.01(+0.19%)
Nov 16, 2004
6.832
6.891
6.832
6.865
443,895
-0.01(-0.14%)
Nov 15, 2004
6.874
6.887
6.836
6.874
718,576
-0.01(-0.17%)
Nov 12, 2004
6.810
6.885
6.798
6.885
792,020
+0.08(+1.17%)
Nov 11, 2004
6.744
6.815
6.740
6.806
606,060
+0.09(+1.27%)
Nov 10, 2004
6.717
6.742
6.685
6.721
713,582
+0.05(+0.77%)
Nov 09, 2004
6.683
6.698
6.657
6.670
472,979
-0.07(-1.04%)
Nov 08, 2004
6.719
6.757
6.715
6.740
658,645
-0.00(-0.06%)
Nov 05, 2004
6.681
6.761
6.664
6.744
1,027,922
+0.04(+0.65%)
Nov 04, 2004
6.602
6.700
6.579
6.700
812,290
+0.10(+1.55%)
Nov 03, 2004
6.596
6.619
6.564
6.598
961,235
+0.02(+0.26%)
Nov 02, 2004
6.587
6.636
6.573
6.581
818,753
+0.05(+0.78%)
Nov 01, 2004
6.539
6.555
6.517
6.530
808,177
+0.08(+1.29%)
Oct 29, 2004
6.452
6.458
6.418
6.447
1,404,249
-0.02(-0.26%)
Oct 28, 2004
6.441
6.486
6.403
6.464
897,192
+0.12(+1.82%)
Oct 27, 2004
6.273
6.375
6.241
6.348
1,229,746
-0.03(-0.47%)
Oct 26, 2004
6.326
6.381
6.267
6.379
1,145,139
+0.16(+2.55%)
Oct 25, 2004
6.233
6.237
6.193
6.220
778,800
+0.02(+0.24%)
Oct 22, 2004
6.244
6.261
6.205
6.205
1,331,393
-0.11(-1.77%)
Oct 21, 2004
6.261
6.335
6.254
6.316
866,639
+0.04(+0.60%)
Oct 20, 2004
6.250
6.278
6.224
6.278
1,629,282
-0.02(-0.36%)
Oct 19, 2004
6.305
6.318
6.288
6.301
1,564,651
+0.03(+0.48%)
Oct 18, 2004
6.269
6.288
6.241
6.271
1,249,723
+0.01(+0.15%)
Oct 15, 2004
6.244
6.286
6.225
6.261
1,833,456
+0.03(+0.55%)
Oct 14, 2004
6.227
6.248
6.220
6.227
1,312,885
+0.02(+0.37%)
Oct 13, 2004
6.203
6.218
6.174
6.205
2,072,002
-0.03(-0.42%)
Oct 12, 2004
6.125
6.237
6.118
6.231
2,517,367
-0.03(-0.42%)
Oct 11, 2004
6.244
6.294
6.233
6.258
801,127
-0.04(-0.69%)
Oct 08, 2004
6.305
6.339
6.290
6.301
713,875
+0.04(+0.66%)
Oct 07, 2004
6.295
6.295
6.246
6.260
626,918
-0.01(-0.21%)
Oct 06, 2004
6.258
6.288
6.246
6.273
576,976
-0.00(-0.06%)
Oct 05, 2004
6.288
6.295
6.260
6.277
718,282
+0.02(+0.33%)
Oct 04, 2004
6.295
6.295
6.246
6.256
1,466,530
-0.02(-0.39%)
Oct 01, 2004
6.220
6.292
6.205
6.280
1,007,945
+0.04(+0.58%)
Sep 30, 2004
6.239
6.252
6.205
6.244
1,027,041
-0.03(-0.54%)
Sep 29, 2004
6.256
6.278
6.220
6.278
1,365,177
-0.05(-0.72%)
Sep 28, 2004
6.256
6.329
6.231
6.324
1,295,846
+0.10(+1.67%)
Sep 27, 2004
6.195
6.246
6.184
6.220
1,044,961
-0.02(-0.36%)
Sep 24, 2004
6.269
6.288
6.241
6.242
638,375
-0.07(-1.11%)
Sep 23, 2004
6.318
6.335
6.290
6.312
1,102,247
-0.03(-0.48%)
Sep 22, 2004
6.392
6.392
6.301
6.343
2,361,078
-0.11(-1.67%)
Sep 21, 2004
6.341
6.468
6.326
6.450
2,406,319
+0.17(+2.68%)
Sep 20, 2004
6.208
6.297
6.171
6.282
2,753,269
-0.34(-5.19%)
Sep 17, 2004
6.630
6.645
6.594
6.626
577,563
+0.04(+0.55%)
Sep 16, 2004
6.553
6.600
6.553
6.590
561,406
+0.01(+0.11%)
Sep 15, 2004
6.619
6.621
6.549
6.583
1,190,968
-0.13(-1.94%)
Sep 14, 2004
6.691
6.732
6.689
6.713
1,071,401
-0.03(-0.50%)
Sep 13, 2004
6.717
6.751
6.691
6.747
1,395,730
+0.04(+0.65%)
Sep 10, 2004
6.687
6.723
6.670
6.704
404,823
+0.08(+1.14%)
Sep 09, 2004
6.634
6.641
6.596
6.628
445,658
-0.00(-0.06%)
Sep 08, 2004
6.623
6.649
6.611
6.632
456,234
-0.05(-0.74%)
Sep 07, 2004
6.657
6.689
6.649
6.681
453,884
+0.05(+0.74%)
Sep 03, 2004
6.611
6.643
6.600
6.632
468,866
-0.01(-0.11%)
Sep 02, 2004
6.609
6.641
6.590
6.640
664,815
+0.00(+0.06%)
Sep 01, 2004
6.619
6.649
6.594
6.636
645,426
+0.05(+0.72%)
Aug 31, 2004
6.555
6.590
6.532
6.589
487,374
+0.07(+1.02%)
Aug 30, 2004
6.551
6.560
6.515
6.522
330,498
-0.01(-0.09%)
Aug 27, 2004
6.530
6.549
6.492
6.528
347,830
+0.03(+0.47%)
Aug 26, 2004
6.488
6.509
6.458
6.498
454,471
+0.01(+0.12%)
Aug 25, 2004
6.456
6.509
6.411
6.490
449,183
-0.04(-0.55%)
Aug 24, 2004
6.541
6.547
6.503
6.526
389,840
-0.00(-0.06%)
Aug 23, 2004
6.541
6.577
6.522
6.530
538,491
-0.00(-0.03%)
Aug 20, 2004
6.500
6.541
6.473
6.532
559,643
-0.04(-0.66%)
Aug 19, 2004
6.530
6.600
6.511
6.575
368,101
+0.01(+0.14%)
Aug 18, 2004
6.469
6.583
6.466
6.566
676,860
-0.04(-0.60%)
Aug 17, 2004
6.649
6.649
6.592
6.606
446,539
+0.00(+0.03%)
Aug 16, 2004
6.519
6.604
6.511
6.604
430,675
+0.07(+1.01%)
Aug 13, 2004
6.536
6.570
6.519
6.537
428,325
+0.03(+0.49%)
Aug 12, 2004
6.515
6.534
6.477
6.505
462,697
-0.00(-0.06%)
Aug 11, 2004
6.477
6.519
6.420
6.509
953,009
-0.07(-1.09%)
Aug 10, 2004
6.560
6.617
6.556
6.581
705,650
-0.01(-0.09%)
Aug 09, 2004
6.570
6.609
6.555
6.587
702,712
+0.00(+0.06%)
Aug 06, 2004
6.617
6.634
6.570
6.583
889,847
-0.03(-0.51%)
Aug 05, 2004
6.623
6.645
6.613
6.617
510,582
-0.08(-1.19%)
Aug 04, 2004
6.638
6.702
6.628
6.696
535,553
+0.01(+0.08%)
Aug 03, 2004
6.687
6.717
6.676
6.691
488,255
-0.04(-0.62%)
Aug 02, 2004
6.683
6.761
6.679
6.732
735,321
-0.05(-0.70%)
Jul 30, 2004
6.734
6.797
6.734
6.780
1,422,169
-0.07(-0.99%)
Jul 29, 2004
6.793
6.874
6.791
6.848
948,602
+0.04(+0.56%)
Jul 28, 2004
6.696
6.817
6.649
6.810
934,207
-0.25(-3.56%)
Jul 27, 2004
7.027
7.076
7.003
7.061
443,014
+0.05(+0.70%)
Jul 26, 2004
7.046
7.065
6.995
7.012
350,181
-0.01(-0.19%)
Jul 23, 2004
7.080
7.080
7.020
7.025
287,019
-0.08(-1.07%)
Jul 22, 2004
7.095
7.124
7.053
7.101
355,175
+0.04(+0.51%)
Jul 21, 2004
7.126
7.135
7.054
7.065
500,594
-0.10(-1.37%)
Jul 20, 2004
7.180
7.180
7.137
7.163
1,187,149
-0.07(-0.94%)
Jul 19, 2004
7.228
7.262
7.218
7.231
534,378
-0.07(-0.93%)
Jul 16, 2004
7.303
7.317
7.292
7.300
1,123,987
+0.08(+1.05%)
Jul 15, 2004
7.256
7.264
7.224
7.224
893,666
-0.04(-0.60%)
Jul 14, 2004
7.218
7.298
7.218
7.267
933,326
+0.04(+0.50%)
Jul 13, 2004
7.290
7.294
7.213
7.231
457,409
-0.11(-1.49%)
Jul 12, 2004
7.319
7.360
7.290
7.341
344,011
-0.01(-0.13%)
Jul 09, 2004
7.353
7.373
7.336
7.351
206,230
-0.03(-0.36%)
Jul 08, 2004
7.337
7.411
7.228
7.377
352,237
+0.03(+0.44%)
Jul 07, 2004
7.317
7.371
7.317
7.345
303,764
-0.00(-0.03%)
Jul 06, 2004
7.311
7.347
7.283
7.347
512,933
-0.08(-1.07%)
Jul 02, 2004
7.411
7.447
7.383
7.426
279,674
-0.02(-0.33%)
Jul 01, 2004
7.483
7.494
7.423
7.451
265,867
-0.07(-0.93%)
Jun 30, 2004
7.492
7.542
7.481
7.521
350,474
+0.04(+0.58%)
Jun 29, 2004
7.506
7.508
7.463
7.477
274,680
-0.02(-0.23%)
Jun 28, 2004
7.492
7.545
7.475
7.494
259,110
+0.09(+1.17%)
Jun 25, 2004
7.440
7.440
7.398
7.407
191,835
-0.04(-0.53%)
Jun 24, 2004
7.404
7.460
7.385
7.447
447,714
-0.04(-0.53%)
Jun 23, 2004
7.447
7.487
7.415
7.487
304,939
+0.01(+0.08%)
Jun 22, 2004
7.468
7.489
7.441
7.481
195,948
-0.02(-0.25%)
Jun 21, 2004
7.528
7.544
7.500
7.500
279,968
+0.01(+0.08%)
Jun 18, 2004
7.474
7.523
7.474
7.494
217,100
+0.06(+0.81%)
Jun 17, 2004
7.451
7.462
7.402
7.434
335,786
+0.05(+0.61%)
Jun 16, 2004
7.364
7.388
7.322
7.388
542,898
+0.08(+1.03%)
Jun 15, 2004
7.275
7.339
7.262
7.313
279,381
+0.09(+1.18%)
Jun 14, 2004
7.230
7.247
7.203
7.228
320,215
-0.13(-1.75%)
Jun 10, 2004
7.332
7.375
7.309
7.356
378,971
+0.05(+0.75%)
Jun 09, 2004
7.324
7.349
7.292
7.301
561,406
-0.03(-0.36%)
Jun 08, 2004
7.343
7.345
7.309
7.328
246,478
-0.04(-0.51%)
Jun 07, 2004
7.354
7.381
7.324
7.366
435,963
+0.10(+1.43%)
Jun 04, 2004
7.249
7.269
7.224
7.262
304,645
+0.04(+0.58%)
Jun 03, 2004
7.230
7.264
7.203
7.220
335,492
-0.03(-0.39%)
Jun 02, 2004
7.279
7.294
7.233
7.249
276,149
-0.00(-0.05%)
Jun 01, 2004
7.258
7.262
7.220
7.252
268,805
-0.02(-0.23%)
May 28, 2004
7.271
7.290
7.241
7.269
680,972
+0.22(+3.06%)
May 27, 2004
7.040
7.069
7.014
7.054
355,762
+0.07(+0.95%)
May 26, 2004
6.978
7.016
6.957
6.988
581,382
-0.01(-0.11%)
May 25, 2004
6.967
7.006
6.954
6.995
525,565
+0.05(+0.68%)
May 24, 2004
6.967
6.976
6.921
6.948
192,717
+0.03(+0.46%)
May 21, 2004
6.980
6.980
6.908
6.916
277,912
+0.01(+0.19%)
May 20, 2004
6.914
6.925
6.887
6.902
310,815
-0.07(-1.00%)
May 19, 2004
6.980
7.005
6.967
6.972
499,125
-0.14(-2.02%)
May 18, 2004
7.067
7.116
7.067
7.116
490,018
+0.11(+1.57%)
May 17, 2004
7.006
7.046
6.988
7.006
412,167
+0.01(+0.13%)
May 14, 2004
6.988
7.012
6.967
6.997
663,933
+0.00(+0.00%)
May 13, 2004
6.980
6.997
6.950
6.997
555,236
-0.05(-0.70%)
May 12, 2004
7.048
7.052
6.974
7.046
434,494
-0.05(-0.64%)
May 11, 2004
7.082
7.092
7.042
7.092
492,074
+0.01(+0.11%)
May 10, 2004
7.148
7.158
7.071
7.084
470,923
-0.11(-1.47%)
May 07, 2004
7.243
7.303
7.180
7.190
2,495,921
-0.11(-1.50%)
May 06, 2004
7.358
7.368
7.262
7.300
3,880,488
-0.20(-2.72%)
May 05, 2004
7.487
7.521
7.460
7.504
406,292
+0.03(+0.46%)
May 04, 2004
7.445
7.498
7.430
7.470
405,704
+0.13(+1.83%)
May 03, 2004
7.300
7.353
7.300
7.336
414,518
+0.06(+0.83%)
Apr 30, 2004
7.264
7.305
7.222
7.275
549,067
-0.01(-0.18%)
Apr 29, 2004
7.258
7.315
7.241
7.288
484,142
+0.08(+1.13%)
Apr 28, 2004
7.167
7.230
7.124
7.207
977,686
-0.52(-6.73%)
Apr 27, 2004
7.697
7.769
7.678
7.727
693,899
+0.08(+1.04%)
Apr 26, 2004
7.685
7.697
7.634
7.648
366,338
+0.01(+0.12%)
Apr 23, 2004
7.629
7.640
7.576
7.638
272,330
-0.18(-2.35%)
Apr 22, 2004
7.665
7.829
7.665
7.822
258,229
+0.09(+1.15%)
Apr 21, 2004
7.649
7.738
7.642
7.733
507,938
+0.18(+2.35%)
Apr 20, 2004
7.579
7.602
7.544
7.555
177,440
-0.08(-0.99%)
Apr 19, 2004
7.587
7.640
7.564
7.631
124,561
+0.04(+0.57%)
Apr 16, 2004
7.555
7.621
7.555
7.587
194,773
+0.08(+1.01%)
Apr 15, 2004
7.451
7.536
7.443
7.511
369,276
+0.01(+0.18%)
Apr 14, 2004
7.423
7.498
7.411
7.498
219,156
+0.02(+0.20%)
Apr 13, 2004
7.504
7.538
7.466
7.483
294,951
-0.07(-0.88%)
Apr 12, 2004
7.517
7.579
7.517
7.549
185,666
+0.01(+0.10%)
Apr 08, 2004
7.606
7.606
7.523
7.542
185,960
-0.07(-0.89%)
Apr 07, 2004
7.544
7.649
7.528
7.610
449,183
+0.08(+1.00%)
Apr 06, 2004
7.492
7.538
7.470
7.534
518,514
+0.04(+0.53%)
Apr 05, 2004
7.417
7.502
7.417
7.494
260,579
-0.04(-0.53%)
Apr 02, 2004
7.521
7.561
7.498
7.534
358,406
-0.05(-0.60%)
Apr 01, 2004
7.562
7.610
7.557
7.579
447,420
-0.04(-0.55%)
Mar 31, 2004
7.564
7.623
7.564
7.621
516,752
+0.08(+1.05%)
Mar 30, 2004
7.494
7.553
7.489
7.542
329,910
+0.08(+1.01%)
Mar 29, 2004
7.398
7.472
7.398
7.466
245,890
+0.12(+1.62%)
Mar 26, 2004
7.307
7.375
7.300
7.347
297,301
+0.01(+0.13%)
Mar 25, 2004
7.243
7.343
7.239
7.337
341,955
+0.07(+0.94%)
Mar 24, 2004
7.267
7.328
7.252
7.269
576,094
-0.21(-2.86%)
Mar 23, 2004
7.483
7.502
7.453
7.483
409,523
-0.07(-0.95%)
Mar 22, 2004
7.566
7.596
7.521
7.555
780,563
-0.12(-1.50%)
Mar 19, 2004
7.670
7.687
7.644
7.670
363,988
+0.00(+0.00%)
Mar 18, 2004
7.655
7.691
7.636
7.670
473,273
-0.03(-0.42%)
Mar 17, 2004
7.629
7.706
7.608
7.702
382,202
+0.12(+1.60%)
Mar 16, 2004
7.631
7.655
7.532
7.581
509,701
+0.05(+0.73%)
Mar 15, 2004
7.629
7.632
7.508
7.527
513,520
-0.15(-1.92%)
Mar 12, 2004
7.625
7.678
7.583
7.674
676,860
-0.09(-1.17%)
Mar 11, 2004
7.793
7.820
7.746
7.765
510,876
-0.05(-0.58%)
Mar 10, 2004
7.863
7.871
7.801
7.810
343,424
-0.07(-0.84%)
Mar 09, 2004
7.856
7.926
7.848
7.876
210,343
-0.01(-0.17%)
Mar 08, 2004
7.897
7.939
7.873
7.890
310,815
-0.01(-0.10%)
Mar 05, 2004
7.820
7.910
7.820
7.897
355,762
+0.11(+1.38%)
Mar 04, 2004
7.706
7.839
7.689
7.789
443,601
-0.02(-0.27%)
Mar 03, 2004
7.748
7.829
7.725
7.810
578,151
-0.07(-0.84%)
Mar 02, 2004
7.941
7.971
7.848
7.876
620,455
-0.22(-2.69%)
Mar 01, 2004
8.075
8.158
8.056
8.094
399,241
+0.06(+0.71%)
Feb 27, 2004
8.026
8.077
7.999
8.037
495,306
-0.01(-0.16%)
Feb 26, 2004
8.056
8.060
7.999
8.050
349,299
-0.07(-0.91%)
Feb 25, 2004
8.147
8.175
8.084
8.124
384,259
-0.03(-0.32%)
Feb 24, 2004
8.098
8.207
8.098
8.151
362,519
+0.05(+0.58%)
Feb 23, 2004
8.132
8.139
8.090
8.103
506,176
-0.11(-1.29%)
Feb 20, 2004
8.272
8.291
8.198
8.209
424,506
-0.02(-0.25%)
Feb 19, 2004
8.228
8.255
8.173
8.230
2,444,216
+0.09(+1.09%)
Feb 18, 2004
8.272
8.300
8.130
8.141
1,090,203
+0.06(+0.80%)
Feb 17, 2004
8.062
8.122
8.060
8.077
999,132
+0.08(+1.02%)
Feb 13, 2004
8.084
8.101
7.965
7.996
1,008,533
+0.10(+1.27%)
Feb 12, 2004
7.890
7.941
7.869
7.895
1,199,193
+0.23(+2.96%)
Feb 11, 2004
7.608
7.682
7.578
7.668
479,736
+0.06(+0.77%)
Feb 10, 2004
7.576
7.614
7.576
7.610
224,738
+0.05(+0.60%)
Feb 09, 2004
7.583
7.600
7.542
7.564
360,463
-0.07(-0.92%)
Feb 06, 2004
7.619
7.665
7.596
7.634
608,410
+0.05(+0.70%)
Feb 05, 2004
7.581
7.619
7.570
7.581
788,201
+0.14(+1.93%)
Feb 04, 2004
7.443
7.496
7.415
7.438
1,621,643
+0.01(+0.08%)
Feb 03, 2004
7.388
7.441
7.370
7.432
503,238
+0.09(+1.18%)
Feb 02, 2004
7.298
7.387
7.279
7.345
408,642
-0.04(-0.49%)
Jan 30, 2004
7.364
7.381
7.307
7.381
1,183,036
+0.03(+0.46%)
Jan 29, 2004
7.356
7.379
7.284
7.347
347,243
+0.06(+0.83%)
Jan 28, 2004
7.356
7.381
7.286
7.286
1,162,765
-0.11(-1.48%)
Jan 27, 2004
7.356
7.404
7.319
7.396
527,621
-0.04(-0.56%)
Jan 26, 2004
7.464
7.466
7.409
7.438
360,169
-0.03(-0.35%)
Jan 23, 2004
7.502
7.528
7.451
7.464
318,159
+0.01(+0.13%)
Jan 22, 2004
7.489
7.510
7.419
7.455
529,678
-0.05(-0.66%)
Jan 21, 2004
7.474
7.523
7.432
7.504
986,793
+0.06(+0.76%)
Jan 20, 2004
7.407
7.455
7.388
7.447
1,463,886
+0.17(+2.29%)
Jan 16, 2004
7.330
7.337
7.228
7.281
614,873
-0.09(-1.21%)
Jan 15, 2004
7.364
7.392
7.328
7.370
265,867
+0.01(+0.08%)
Jan 14, 2004
7.354
7.394
7.349
7.364
398,066
-0.01(-0.15%)
Jan 13, 2004
7.441
7.441
7.356
7.375
360,169
-0.09(-1.27%)
Jan 12, 2004
7.432
7.498
7.432
7.470
351,062
+0.02(+0.30%)
Jan 09, 2004
7.441
7.474
7.440
7.447
407,173
+0.03(+0.36%)
Jan 08, 2004
7.388
7.423
7.387
7.421
432,144
+0.18(+2.51%)
Jan 07, 2004
7.224
7.239
7.205
7.239
519,102
+0.01(+0.08%)
Jan 06, 2004
7.213
7.258
7.205
7.233
356,056
+0.06(+0.87%)
Jan 05, 2004
7.148
7.182
7.129
7.171
219,744
+0.05(+0.77%)
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.