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
Innovative Solutions and Support
(NQ:
ISSC
)
6.390
+1.400 (+28.06%)
Streaming Delayed Price
Updated: 4:00 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, 2002
1.679
1.824
1.679
1.809
23,915
+0.09(+5.23%)
Dec 30, 2002
1.638
1.719
1.615
1.719
28,284
+0.12(+7.82%)
Dec 27, 2002
1.641
1.681
1.594
1.594
80,715
-0.07(-4.01%)
Dec 26, 2002
1.725
1.748
1.652
1.661
86,464
-0.07(-4.02%)
Dec 24, 2002
1.739
1.780
1.731
1.731
128,776
-0.03(-1.81%)
Dec 23, 2002
1.783
1.786
1.708
1.763
87,614
-0.03(-1.94%)
Dec 20, 2002
1.768
1.838
1.739
1.797
101,641
-0.01(-0.80%)
Dec 19, 2002
1.829
1.835
1.797
1.812
34,723
-0.03(-1.57%)
Dec 18, 2002
1.832
1.855
1.826
1.841
16,097
-0.02(-1.24%)
Dec 17, 2002
1.925
1.925
1.841
1.864
42,082
-0.02(-0.92%)
Dec 16, 2002
2.038
2.038
1.745
1.881
115,439
-0.13(-6.62%)
Dec 13, 2002
2.038
2.038
2.000
2.015
48,521
-0.06(-2.66%)
Dec 12, 2002
2.000
2.073
2.000
2.070
33,113
+0.07(+3.31%)
Dec 11, 2002
2.041
2.041
1.957
2.004
79,105
-0.06(-2.94%)
Dec 10, 2002
2.053
2.064
1.995
2.064
37,253
-0.01(-0.42%)
Dec 09, 2002
2.119
2.119
2.032
2.073
74,966
-0.02(-0.85%)
Dec 06, 2002
2.116
2.128
2.084
2.091
27,365
-0.02(-0.93%)
Dec 05, 2002
2.119
2.125
2.087
2.110
9,428
-0.01(-0.29%)
Dec 04, 2002
2.087
2.145
2.087
2.116
628,706
+0.02(+0.83%)
Dec 03, 2002
2.151
2.160
2.081
2.099
90,603
-0.07(-3.21%)
Dec 02, 2002
2.145
2.180
2.145
2.169
17,706
-0.01(-0.53%)
Nov 29, 2002
2.175
2.238
2.032
2.180
31,964
+0.00(+0.00%)
Nov 27, 2002
2.183
2.203
2.174
2.180
17,476
-0.00(-0.13%)
Nov 26, 2002
2.206
2.258
2.183
2.183
22,075
-0.05(-2.22%)
Nov 25, 2002
2.206
2.233
2.206
2.233
8,968
+0.02(+1.05%)
Nov 22, 2002
2.232
2.290
2.186
2.209
19,776
-0.01(-0.64%)
Nov 21, 2002
2.192
2.255
2.192
2.224
7,818
+0.01(+0.26%)
Nov 20, 2002
2.226
2.276
2.183
2.218
46,681
+0.01(+0.26%)
Nov 19, 2002
2.192
2.218
2.192
2.212
8,278
+0.03(+1.19%)
Nov 18, 2002
2.192
2.199
2.183
2.186
31,734
-0.01(-0.26%)
Nov 15, 2002
2.206
2.206
2.189
2.192
10,808
-0.02(-1.05%)
Nov 14, 2002
2.255
2.255
2.215
2.215
3,679
+0.01(+0.26%)
Nov 13, 2002
2.206
2.209
2.206
2.209
919
-0.03(-1.17%)
Nov 12, 2002
2.212
2.258
2.212
2.235
8,048
+0.00(+0.13%)
Nov 11, 2002
2.247
2.258
2.218
2.232
5,748
-0.03(-1.28%)
Nov 08, 2002
2.232
2.276
2.206
2.261
11,727
+0.04(+1.96%)
Nov 07, 2002
2.203
2.244
2.203
2.218
22,765
+0.01(+0.53%)
Nov 06, 2002
2.238
2.261
2.206
2.206
19,316
-0.01(-0.26%)
Nov 05, 2002
2.218
2.261
2.212
2.212
22,995
-0.05(-2.18%)
Nov 04, 2002
2.270
2.270
2.229
2.261
31,964
+0.03(+1.43%)
Nov 01, 2002
2.246
2.247
2.215
2.229
16,556
-0.05(-2.04%)
Oct 31, 2002
2.287
2.287
2.247
2.276
13,107
+0.03(+1.29%)
Oct 30, 2002
2.287
2.287
2.244
2.247
17,936
-0.03(-1.52%)
Oct 29, 2002
2.247
2.282
2.244
2.282
51,096
+0.05(+2.22%)
Oct 28, 2002
2.235
2.258
2.203
2.232
34,493
+0.03(+1.29%)
Oct 25, 2002
2.232
2.232
2.204
2.204
1,609
-0.03(-1.16%)
Oct 24, 2002
2.212
2.232
2.203
2.229
25,295
+0.01(+0.39%)
Oct 23, 2002
2.209
2.290
2.203
2.221
49,211
+0.01(+0.30%)
Oct 22, 2002
2.177
2.214
2.177
2.214
5,059
-0.02(-0.82%)
Oct 21, 2002
2.177
2.232
2.177
2.232
15,637
+0.05(+2.52%)
Oct 18, 2002
2.222
2.222
2.177
2.177
2,299
-0.12(-5.40%)
Oct 17, 2002
2.282
2.302
2.174
2.302
34,033
+0.01(+0.51%)
Oct 16, 2002
2.276
2.319
2.174
2.290
18,396
-0.02(-0.88%)
Oct 15, 2002
2.232
2.311
2.232
2.311
36,793
+0.10(+4.73%)
Oct 14, 2002
2.229
2.229
2.160
2.206
12,647
+0.02(+0.79%)
Oct 11, 2002
2.174
2.189
2.174
2.189
13,107
+0.03(+1.33%)
Oct 10, 2002
2.160
2.160
2.160
2.160
2,069
-0.03(-1.31%)
Oct 09, 2002
2.200
2.244
2.137
2.189
23,225
-0.05(-2.33%)
Oct 08, 2002
2.174
2.244
2.154
2.241
301,245
+0.08(+3.76%)
Oct 07, 2002
2.145
2.160
2.087
2.160
134,985
-0.08(-3.75%)
Oct 04, 2002
2.255
2.255
2.183
2.244
15,407
-0.01(-0.64%)
Oct 03, 2002
2.235
2.307
2.229
2.258
17,706
+0.04(+1.96%)
Oct 02, 2002
2.232
2.232
2.146
2.215
55,879
-0.01(-0.65%)
Oct 01, 2002
2.226
2.229
2.186
2.229
19,776
+0.00(+0.00%)
Sep 30, 2002
2.157
2.229
2.116
2.229
55,419
+0.10(+4.91%)
Sep 27, 2002
2.200
2.267
2.125
2.125
25,755
-0.10(-4.43%)
Sep 26, 2002
2.169
2.290
2.169
2.224
18,550
-0.02(-1.03%)
Sep 25, 2002
2.125
2.348
2.125
2.247
25,985
+0.12(+5.73%)
Sep 24, 2002
2.221
2.261
2.125
2.125
1,149,791
-0.17(-7.57%)
Sep 23, 2002
2.253
2.311
2.253
2.299
8,508
+0.12(+5.73%)
Sep 20, 2002
2.131
2.180
2.131
2.174
9,658
+0.00(+0.00%)
Sep 19, 2002
2.215
2.255
2.174
2.174
16,097
-0.03(-1.32%)
Sep 18, 2002
2.296
2.296
2.189
2.203
17,246
-0.13(-5.71%)
Sep 17, 2002
2.334
2.345
2.313
2.337
13,337
+0.02(+0.88%)
Sep 16, 2002
2.261
2.342
2.261
2.316
45,301
+0.06(+2.44%)
Sep 13, 2002
2.241
2.308
2.241
2.261
53,350
+0.08(+3.86%)
Sep 12, 2002
2.174
2.264
2.111
2.177
22,765
+0.03(+1.35%)
Sep 11, 2002
2.145
2.304
2.087
2.148
41,392
-0.15(-6.44%)
Sep 10, 2002
2.218
2.302
2.218
2.296
20,006
+0.12(+5.32%)
Sep 09, 2002
2.116
2.247
2.087
2.180
37,023
+0.06(+3.00%)
Sep 06, 2002
2.160
2.174
2.116
2.117
22,075
-0.04(-1.84%)
Sep 05, 2002
2.134
2.174
2.093
2.156
23,225
-0.03(-1.22%)
Sep 04, 2002
2.174
2.183
2.090
2.183
11,957
+0.01(+0.53%)
Sep 03, 2002
2.183
2.200
2.117
2.171
3,817,308
+0.02(+1.08%)
Aug 30, 2002
2.171
2.203
2.090
2.148
87,154
-0.08(-3.52%)
Aug 29, 2002
2.186
2.305
2.090
2.226
53,810
+0.08(+3.92%)
Aug 28, 2002
2.146
2.273
2.087
2.142
49,670
-0.01(-0.40%)
Aug 27, 2002
2.195
2.195
2.151
2.151
1,609
-0.10(-4.26%)
Aug 26, 2002
2.218
2.247
2.189
2.247
26,905
+0.03(+1.31%)
Aug 23, 2002
2.163
2.342
2.145
2.218
11,267
+0.07(+3.13%)
Aug 22, 2002
2.119
2.206
2.119
2.150
155,911
+0.05(+2.45%)
Aug 21, 2002
2.064
2.108
2.050
2.099
35,413
-0.02(-1.09%)
Aug 20, 2002
2.131
2.180
2.041
2.122
30,814
-0.05(-2.14%)
Aug 16, 2002
2.122
2.169
2.122
2.169
5,748
+0.05(+2.33%)
Aug 15, 2002
2.137
2.221
2.105
2.119
36,563
-0.01(-0.53%)
Aug 14, 2002
2.195
2.195
2.108
2.131
19,546
-0.09(-3.93%)
Aug 13, 2002
2.061
2.316
2.061
2.218
37,713
+0.09(+4.08%)
Aug 12, 2002
2.079
2.145
2.079
2.131
31,964
-0.06(-2.91%)
Aug 07, 2002
2.296
2.296
2.177
2.195
40,702
-0.10(-4.42%)
Aug 06, 2002
2.200
2.398
2.200
2.296
16,327
+0.10(+4.49%)
Aug 05, 2002
2.197
2.290
2.160
2.197
23,685
-0.03(-1.43%)
Aug 02, 2002
2.279
2.319
2.203
2.229
7,358
-0.07(-3.15%)
Aug 01, 2002
2.403
2.403
2.282
2.302
5,036,087
-0.08(-3.29%)
Jul 31, 2002
2.174
2.409
2.174
2.380
80,485
+0.23(+10.95%)
Jul 30, 2002
2.082
2.145
2.082
2.145
42,082
+0.07(+3.34%)
Jul 29, 2002
1.873
2.142
1.873
2.076
42,312
+0.21(+11.20%)
Jul 26, 2002
1.754
1.873
1.751
1.867
20,006
+0.08(+4.38%)
Jul 25, 2002
1.893
1.893
1.768
1.789
28,583
-0.11(-5.94%)
Jul 24, 2002
1.908
1.980
1.797
1.902
57,144
-0.01(-0.46%)
Jul 23, 2002
1.968
2.000
1.899
1.910
60,479
-0.06(-2.95%)
Jul 22, 2002
1.986
2.047
1.968
1.968
69,677
-0.03(-1.31%)
Jul 19, 2002
2.029
2.029
1.951
1.995
58,409
-0.06(-3.10%)
Jul 17, 2002
2.003
2.102
1.989
2.058
48,061
-0.03(-1.40%)
Jul 12, 2002
2.128
2.145
2.084
2.088
37,483
-0.00(-0.12%)
Jul 11, 2002
2.116
2.169
2.087
2.090
29,204
+0.02(+0.84%)
Jul 10, 2002
2.049
2.131
2.049
2.073
21,846
+0.02(+1.15%)
Jul 09, 2002
2.079
2.079
2.049
2.049
43,462
-0.01(-0.56%)
Jul 08, 2002
2.087
2.087
2.061
2.061
120,268
-0.03(-1.25%)
Jul 05, 2002
2.061
2.174
2.053
2.087
80,255
+0.03(+1.39%)
Jul 04, 2002
2.032
2.084
1.986
2.058
149,012
+0.00(+0.00%)
Jul 03, 2002
2.032
2.084
1.986
2.058
149,012
+0.01(+0.71%)
Jul 02, 2002
2.145
2.145
2.044
2.044
86,234
-0.06(-2.89%)
Jul 01, 2002
2.145
2.145
2.058
2.105
62,088
-0.07(-3.20%)
Jun 28, 2002
2.113
2.287
2.044
2.174
745,524
+0.06(+2.74%)
Jun 27, 2002
2.253
2.334
2.116
2.116
60,249
-0.10(-4.57%)
Jun 26, 2002
2.374
2.374
2.206
2.218
28,284
-0.16(-6.82%)
Jun 25, 2002
2.461
2.505
2.380
2.380
89,453
+0.06(+2.62%)
Jun 21, 2002
2.226
2.545
2.221
2.319
127,396
+0.07(+3.23%)
Jun 20, 2002
2.177
2.264
2.177
2.247
48,981
+0.07(+3.33%)
Jun 19, 2002
2.224
2.244
2.174
2.174
37,943
+0.06(+2.74%)
Jun 18, 2002
2.157
2.218
2.116
2.116
57,949
-0.03(-1.22%)
Jun 17, 2002
2.209
2.212
2.102
2.142
36,793
-0.00(-0.13%)
Jun 14, 2002
2.209
2.252
2.145
2.145
45,761
-0.01(-0.40%)
Jun 12, 2002
2.276
2.276
2.058
2.154
63,698
-0.05(-2.24%)
Jun 11, 2002
2.157
2.290
2.157
2.203
43,692
+0.09(+4.11%)
Jun 10, 2002
2.116
2.116
2.099
2.116
42,772
+0.00(+0.00%)
Jun 07, 2002
2.157
2.157
2.073
2.116
64,618
-0.05(-2.42%)
Jun 06, 2002
2.113
2.180
2.102
2.169
139,814
+0.04(+1.64%)
Jun 05, 2002
2.203
2.203
2.131
2.134
14,257
-0.14(-6.00%)
May 31, 2002
2.163
2.302
2.131
2.270
142,804
-0.01(-0.51%)
May 28, 2002
2.305
2.305
2.261
2.282
90,373
-0.02(-1.01%)
May 27, 2002
2.363
2.363
2.279
2.305
68,067
+0.00(+0.00%)
May 24, 2002
2.363
2.363
2.279
2.305
68,067
-0.03(-1.36%)
May 23, 2002
2.421
2.438
2.311
2.337
30,584
+0.02(+1.00%)
May 22, 2002
2.421
2.421
2.290
2.313
57,719
-0.01(-0.25%)
May 21, 2002
2.406
2.479
2.406
2.319
25,985
-0.04(-1.85%)
May 20, 2002
2.505
2.505
2.363
2.363
27,594
-0.10(-4.09%)
May 17, 2002
2.494
2.595
2.334
2.464
78,415
+0.05(+2.27%)
May 16, 2002
2.435
2.505
2.389
2.409
310,213
-0.09(-3.71%)
May 15, 2002
2.507
2.508
2.450
2.502
17,476
+0.03(+1.08%)
May 14, 2002
2.377
2.508
2.377
2.475
155,221
+0.05(+2.24%)
May 13, 2002
2.494
2.508
2.366
2.421
60,708
-0.08(-3.12%)
May 10, 2002
2.528
2.609
2.496
2.499
94,052
-0.04(-1.49%)
May 09, 2002
2.647
2.676
2.534
2.537
35,183
-0.11(-4.16%)
May 08, 2002
2.551
2.682
2.464
2.647
173,618
+0.10(+3.87%)
May 07, 2002
2.508
2.685
2.435
2.548
232,027
+0.04(+1.62%)
May 06, 2002
2.560
2.661
2.325
2.508
75,426
-0.13(-4.95%)
May 03, 2002
2.615
2.664
2.540
2.638
76,576
+0.03(+1.11%)
May 02, 2002
2.569
2.609
2.540
2.609
70,367
+0.06(+2.27%)
May 01, 2002
2.609
2.609
2.537
2.551
14,027
-0.06(-2.22%)
Apr 30, 2002
2.609
2.624
2.435
2.609
68,757
+0.08(+3.22%)
Apr 29, 2002
2.606
2.606
2.522
2.528
20,236
-0.08(-3.12%)
Apr 26, 2002
2.438
2.609
2.395
2.609
64,848
+0.14(+5.63%)
Apr 25, 2002
2.403
2.609
2.264
2.470
149,702
+0.05(+1.91%)
Apr 24, 2002
2.302
2.493
2.293
2.424
117,048
+0.14(+6.09%)
Apr 23, 2002
2.348
2.348
2.247
2.284
119,808
-0.09(-3.66%)
Apr 22, 2002
2.597
2.597
2.319
2.371
83,244
-0.24(-9.12%)
Apr 19, 2002
2.609
2.682
2.551
2.609
71,517
-0.03(-1.32%)
Apr 18, 2002
2.714
2.714
2.644
2.644
49,670
-0.04(-1.51%)
Apr 17, 2002
2.574
2.711
2.574
2.685
49,900
+0.10(+3.93%)
Apr 16, 2002
2.699
2.769
2.464
2.583
89,453
-0.10(-3.78%)
Apr 15, 2002
2.696
2.702
2.514
2.685
58,179
+0.05(+1.98%)
Apr 12, 2002
2.627
2.670
2.319
2.632
91,293
+0.02(+0.78%)
Apr 11, 2002
2.754
2.806
2.464
2.612
94,052
-0.17(-6.24%)
Apr 10, 2002
2.699
2.786
2.629
2.786
124,177
+0.13(+4.91%)
Apr 09, 2002
2.453
2.731
2.453
2.656
50,360
+0.19(+7.64%)
Apr 08, 2002
2.780
2.783
2.363
2.467
129,926
-0.33(-11.81%)
Apr 05, 2002
2.818
2.914
2.798
2.798
38,403
-0.06(-2.03%)
Apr 04, 2002
3.044
3.053
2.812
2.856
79,565
-0.13(-4.46%)
Apr 03, 2002
2.908
3.102
2.887
2.989
307,224
+0.10(+3.62%)
Apr 02, 2002
2.885
2.925
2.829
2.885
90,373
-0.04(-1.49%)
Apr 01, 2002
2.890
2.945
2.867
2.928
200,063
+0.07(+2.43%)
Mar 29, 2002
2.838
2.911
2.821
2.858
79,795
+0.00(+0.00%)
Mar 28, 2002
2.838
2.911
2.821
2.858
79,795
-0.01(-0.30%)
Mar 27, 2002
2.757
2.957
2.757
2.867
183,046
+0.05(+1.64%)
Mar 26, 2002
2.744
2.885
2.711
2.821
94,282
+0.05(+1.78%)
Mar 25, 2002
2.806
2.890
2.748
2.772
104,401
+0.02(+0.63%)
Mar 22, 2002
3.122
3.169
2.716
2.754
150,852
-0.34(-11.05%)
Mar 21, 2002
2.931
3.131
2.931
3.096
118,888
+0.13(+4.30%)
Mar 20, 2002
2.992
3.099
2.919
2.969
45,761
+0.01(+0.29%)
Mar 19, 2002
2.754
3.044
2.754
2.960
112,909
+0.08(+2.72%)
Mar 18, 2002
2.719
3.021
2.699
2.882
135,215
+0.18(+6.77%)
Mar 15, 2002
2.580
2.722
2.580
2.699
118,888
+0.09(+3.56%)
Mar 14, 2002
2.479
2.606
2.450
2.606
77,495
+0.14(+5.76%)
Mar 13, 2002
2.551
2.635
2.432
2.464
134,525
-0.08(-3.19%)
Mar 12, 2002
2.319
2.551
2.316
2.545
345,167
+0.25(+11.00%)
Mar 11, 2002
2.316
2.319
2.267
2.293
121,417
+0.00(+0.13%)
Mar 08, 2002
2.273
2.348
2.247
2.290
205,582
+0.08(+3.40%)
Mar 07, 2002
2.334
2.334
2.177
2.215
133,605
-0.08(-3.29%)
Mar 06, 2002
2.261
2.334
2.232
2.290
269,051
+0.03(+1.28%)
Mar 05, 2002
2.340
2.340
2.203
2.261
144,873
-0.03(-1.27%)
Mar 04, 2002
2.290
2.316
2.235
2.290
129,006
+0.03(+1.28%)
Mar 01, 2002
2.261
2.284
2.255
2.261
91,293
-0.01(-0.26%)
Feb 28, 2002
2.232
2.290
2.232
2.267
129,926
+0.03(+1.56%)
Feb 27, 2002
2.287
2.316
2.229
2.232
190,175
-0.02(-1.03%)
Feb 26, 2002
2.273
2.305
2.183
2.255
163,500
+0.08(+3.87%)
Feb 25, 2002
2.290
2.290
2.058
2.171
162,350
+0.10(+4.61%)
Feb 22, 2002
2.102
2.102
2.032
2.076
73,586
+0.01(+0.56%)
Feb 21, 2002
2.032
2.110
2.032
2.064
123,027
+0.01(+0.27%)
Feb 20, 2002
2.137
2.171
2.015
2.059
139,124
-0.05(-2.32%)
Feb 19, 2002
2.131
2.145
2.053
2.108
110,379
-0.02(-1.09%)
Feb 18, 2002
2.180
2.180
2.091
2.131
160,740
+0.00(+0.00%)
Feb 15, 2002
2.180
2.180
2.091
2.131
160,740
-0.02(-0.94%)
Feb 14, 2002
2.174
2.241
2.145
2.151
109,920
+0.01(+0.27%)
Feb 13, 2002
2.073
2.247
2.000
2.145
179,597
+0.07(+3.50%)
Feb 12, 2002
2.067
2.084
1.960
2.073
22,995
+0.01(+0.70%)
Feb 11, 2002
2.167
2.203
2.058
2.058
56,799
-0.14(-6.58%)
Feb 08, 2002
2.331
2.331
2.087
2.203
50,360
-0.08(-3.55%)
Feb 07, 2002
2.334
2.345
2.282
2.284
44,381
-0.01(-0.38%)
Feb 06, 2002
2.308
2.334
2.218
2.293
50,820
-0.03(-1.12%)
Feb 05, 2002
2.273
2.331
2.203
2.319
120,728
+0.11(+4.85%)
Feb 04, 2002
2.144
2.229
2.131
2.212
121,877
+0.07(+3.25%)
Feb 01, 2002
1.910
2.142
1.910
2.142
154,302
+0.26(+13.87%)
Jan 31, 2002
1.786
1.881
1.786
1.881
55,419
+0.10(+5.70%)
Jan 30, 2002
1.795
1.795
1.739
1.780
10,348
+0.03(+1.66%)
Jan 29, 2002
1.812
1.826
1.716
1.751
99,801
-0.05(-2.58%)
Jan 28, 2002
1.728
1.812
1.728
1.797
44,381
+0.09(+5.08%)
Jan 25, 2002
1.690
1.710
1.661
1.710
140,734
+0.03(+1.72%)
Jan 24, 2002
1.713
1.748
1.592
1.681
149,472
+0.03(+1.75%)
Jan 23, 2002
1.603
1.748
1.594
1.652
240,306
+0.09(+5.56%)
Jan 22, 2002
1.910
1.957
1.484
1.565
221,449
-0.28(-14.96%)
Jan 21, 2002
1.850
1.884
1.841
1.841
13,107
+0.00(+0.00%)
Jan 18, 2002
1.850
1.884
1.841
1.841
13,107
-0.04(-2.01%)
Jan 17, 2002
1.844
1.919
1.844
1.879
27,594
+0.00(+0.00%)
Jan 16, 2002
1.841
1.884
1.841
1.879
32,884
+0.01(+0.47%)
Jan 15, 2002
1.855
1.913
1.850
1.870
68,067
-0.04(-2.12%)
Jan 14, 2002
2.000
2.000
1.870
1.910
188,795
-0.09(-4.35%)
Jan 11, 2002
1.986
2.018
1.971
1.997
118,198
-0.03(-1.43%)
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.