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
Veradigm Inc
(NQ:
MDRX
)
6.810
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 28, 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
10.55
10.73
10.50
10.67
193,700
+0.10(+0.95%)
Dec 30, 2004
10.90
11.00
10.41
10.57
544,900
+0.20(+1.93%)
Dec 29, 2004
10.74
10.75
10.25
10.37
150,900
-0.18(-1.71%)
Dec 28, 2004
10.06
10.74
10.06
10.55
337,000
+0.36(+3.53%)
Dec 27, 2004
10.33
10.43
10.07
10.19
123,200
-0.08(-0.78%)
Dec 23, 2004
10.40
10.40
10.10
10.27
281,100
+0.00(+0.00%)
Dec 22, 2004
10.35
10.48
10.21
10.27
202,700
-0.08(-0.77%)
Dec 21, 2004
10.10
10.36
9.950
10.35
306,100
+0.30(+2.99%)
Dec 20, 2004
10.40
10.42
9.900
10.05
242,700
-0.46(-4.38%)
Dec 17, 2004
10.53
10.54
10.30
10.51
204,000
+0.03(+0.29%)
Dec 16, 2004
10.50
10.58
10.15
10.48
266,800
-0.07(-0.66%)
Dec 15, 2004
10.14
10.77
10.00
10.55
938,900
+0.52(+5.18%)
Dec 14, 2004
9.920
10.11
9.920
10.03
239,100
+0.03(+0.30%)
Dec 13, 2004
10.00
10.06
9.810
10.00
281,900
+0.12(+1.21%)
Dec 10, 2004
9.740
10.00
9.640
9.880
144,300
+0.12(+1.23%)
Dec 09, 2004
9.740
9.900
9.550
9.760
345,100
-0.01(-0.10%)
Dec 08, 2004
9.730
9.850
9.600
9.770
314,900
+0.16(+1.66%)
Dec 07, 2004
10.05
10.05
9.590
9.610
195,200
-0.35(-3.51%)
Dec 06, 2004
10.10
10.30
9.890
9.960
224,000
-0.11(-1.09%)
Dec 03, 2004
10.26
10.26
10.02
10.07
298,300
-0.18(-1.76%)
Dec 02, 2004
10.15
10.30
9.880
10.25
311,200
+0.13(+1.28%)
Dec 01, 2004
9.820
10.35
9.820
10.12
692,300
+0.27(+2.74%)
Nov 30, 2004
9.480
10.01
9.480
9.850
405,800
+0.19(+1.97%)
Nov 29, 2004
9.610
9.660
9.400
9.660
253,800
+0.15(+1.58%)
Nov 26, 2004
9.440
9.590
9.440
9.510
77,800
-0.03(-0.31%)
Nov 24, 2004
9.380
9.600
9.380
9.540
292,800
+0.15(+1.60%)
Nov 23, 2004
9.430
9.430
9.180
9.390
329,700
+0.07(+0.75%)
Nov 22, 2004
9.180
9.450
9.050
9.320
245,400
+0.27(+2.98%)
Nov 19, 2004
9.100
9.150
8.920
9.050
221,500
-0.07(-0.77%)
Nov 18, 2004
9.320
9.350
9.110
9.120
257,000
-0.21(-2.25%)
Nov 17, 2004
9.350
9.640
9.250
9.330
176,500
+0.07(+0.76%)
Nov 16, 2004
9.350
9.500
9.250
9.260
101,400
-0.13(-1.38%)
Nov 15, 2004
9.650
9.750
9.260
9.390
278,600
-0.25(-2.59%)
Nov 12, 2004
9.650
9.650
9.320
9.640
182,800
+0.00(+0.00%)
Nov 11, 2004
9.490
9.640
9.380
9.640
160,100
+0.19(+2.01%)
Nov 10, 2004
9.400
9.500
9.360
9.450
181,700
+0.00(+0.00%)
Nov 09, 2004
9.420
9.450
9.300
9.450
74,700
+0.02(+0.21%)
Nov 08, 2004
9.220
9.540
9.220
9.430
198,800
+0.05(+0.53%)
Nov 05, 2004
9.760
9.800
9.240
9.380
470,200
-0.27(-2.80%)
Nov 04, 2004
9.530
9.710
9.250
9.650
163,000
+0.17(+1.79%)
Nov 03, 2004
9.750
9.850
9.310
9.480
281,400
-0.15(-1.56%)
Nov 02, 2004
9.570
9.720
9.400
9.630
439,300
+0.13(+1.36%)
Nov 01, 2004
9.180
9.750
9.180
9.501
317,900
+0.21(+2.22%)
Oct 29, 2004
9.200
9.330
9.200
9.295
125,900
-0.04(-0.48%)
Oct 28, 2004
9.330
9.380
9.170
9.340
355,800
-0.07(-0.74%)
Oct 27, 2004
8.750
9.410
8.700
9.410
462,400
+0.71(+8.16%)
Oct 26, 2004
9.270
9.270
8.550
8.700
1,045,100
-0.50(-5.43%)
Oct 25, 2004
9.350
9.350
9.110
9.200
450,000
-0.13(-1.39%)
Oct 22, 2004
9.500
9.500
9.270
9.330
560,100
-0.08(-0.85%)
Oct 21, 2004
9.340
9.580
9.240
9.410
366,200
+0.08(+0.86%)
Oct 20, 2004
9.020
9.730
8.900
9.330
506,200
+0.25(+2.75%)
Oct 19, 2004
9.080
9.160
8.950
9.080
125,900
+0.07(+0.78%)
Oct 18, 2004
8.970
9.130
8.740
9.010
140,600
+0.02(+0.22%)
Oct 15, 2004
8.890
9.030
8.880
8.990
105,400
+0.09(+1.01%)
Oct 14, 2004
8.980
9.250
8.900
8.900
82,600
-0.10(-1.11%)
Oct 13, 2004
9.110
9.250
8.880
9.000
141,800
-0.08(-0.88%)
Oct 12, 2004
8.700
9.140
8.690
9.080
201,200
+0.44(+5.09%)
Oct 11, 2004
8.750
8.820
8.600
8.640
127,300
-0.11(-1.26%)
Oct 08, 2004
8.870
9.200
8.750
8.750
146,000
-0.15(-1.69%)
Oct 07, 2004
8.790
9.000
8.650
8.900
175,900
+0.16(+1.83%)
Oct 06, 2004
9.310
9.380
8.420
8.740
484,500
-0.56(-6.02%)
Oct 05, 2004
9.500
9.540
9.180
9.300
188,000
-0.17(-1.80%)
Oct 04, 2004
9.410
9.500
9.140
9.470
326,700
+0.06(+0.64%)
Oct 01, 2004
9.000
9.420
8.890
9.410
500,900
+0.41(+4.56%)
Sep 30, 2004
8.760
9.000
8.660
9.000
260,800
+0.10(+1.12%)
Sep 29, 2004
8.780
8.900
8.550
8.900
388,300
+0.23(+2.65%)
Sep 28, 2004
8.900
8.940
8.310
8.670
732,000
-0.07(-0.80%)
Sep 27, 2004
8.430
8.990
8.320
8.740
638,600
+0.33(+3.92%)
Sep 24, 2004
7.850
8.470
7.820
8.410
675,600
+0.68(+8.80%)
Sep 23, 2004
7.450
7.910
7.390
7.730
600,500
+0.31(+4.18%)
Sep 22, 2004
7.450
7.450
7.060
7.420
211,100
+0.01(+0.13%)
Sep 21, 2004
7.490
7.500
7.410
7.410
393,700
-0.02(-0.27%)
Sep 20, 2004
7.460
7.560
7.400
7.430
97,200
-0.09(-1.20%)
Sep 17, 2004
7.590
7.820
7.280
7.520
297,100
+0.05(+0.67%)
Sep 16, 2004
7.460
7.510
7.350
7.470
174,800
+0.07(+0.95%)
Sep 15, 2004
7.380
7.400
7.270
7.400
130,200
+0.08(+1.09%)
Sep 14, 2004
7.240
7.450
7.210
7.320
296,500
+0.07(+0.97%)
Sep 13, 2004
7.250
7.350
7.170
7.250
421,000
+0.02(+0.28%)
Sep 10, 2004
6.990
7.240
6.980
7.230
152,400
+0.18(+2.55%)
Sep 09, 2004
6.770
7.100
6.730
7.050
164,300
+0.33(+4.91%)
Sep 08, 2004
6.560
6.870
6.560
6.720
100,400
+0.13(+1.97%)
Sep 07, 2004
6.610
6.680
6.500
6.590
47,100
+0.05(+0.76%)
Sep 03, 2004
6.500
6.620
6.500
6.540
76,100
-0.01(-0.15%)
Sep 02, 2004
6.540
6.600
6.470
6.550
138,400
-0.03(-0.46%)
Sep 01, 2004
6.550
7.130
6.520
6.580
215,000
+0.08(+1.23%)
Aug 31, 2004
6.550
6.590
6.430
6.500
138,300
+0.02(+0.31%)
Aug 30, 2004
6.620
6.620
6.460
6.480
106,400
-0.11(-1.67%)
Aug 27, 2004
6.370
6.630
6.370
6.590
79,500
+0.15(+2.33%)
Aug 26, 2004
6.460
6.530
6.300
6.440
125,400
-0.10(-1.53%)
Aug 25, 2004
6.400
6.600
6.260
6.540
132,400
+0.19(+2.99%)
Aug 24, 2004
6.300
6.390
6.100
6.350
160,900
+0.13(+2.09%)
Aug 23, 2004
6.230
6.330
6.210
6.220
121,000
+0.04(+0.65%)
Aug 20, 2004
6.090
6.270
5.960
6.180
208,700
+0.10(+1.64%)
Aug 19, 2004
6.190
6.230
6.040
6.080
180,600
-0.22(-3.49%)
Aug 18, 2004
6.120
6.330
6.100
6.300
116,900
+0.16(+2.61%)
Aug 17, 2004
6.190
6.330
6.100
6.140
136,900
-0.03(-0.49%)
Aug 16, 2004
6.090
6.330
6.050
6.170
165,400
+0.12(+1.98%)
Aug 13, 2004
6.090
6.420
5.970
6.050
444,400
+0.12(+2.02%)
Aug 12, 2004
5.510
6.060
5.510
5.930
1,019,300
+0.43(+7.82%)
Aug 11, 2004
5.530
5.610
5.290
5.500
744,900
-0.07(-1.26%)
Aug 10, 2004
5.780
5.780
5.500
5.570
503,300
-0.16(-2.79%)
Aug 09, 2004
5.960
6.080
5.700
5.730
446,200
-0.27(-4.50%)
Aug 06, 2004
6.410
6.410
5.960
6.000
374,800
-0.36(-5.66%)
Aug 05, 2004
6.700
6.770
6.360
6.360
260,200
-0.26(-3.93%)
Aug 04, 2004
7.160
7.230
6.530
6.620
622,000
-0.33(-4.75%)
Aug 03, 2004
7.450
7.590
6.950
6.950
543,200
-0.55(-7.33%)
Aug 02, 2004
7.130
7.670
7.030
7.500
531,600
+0.50(+7.14%)
Jul 30, 2004
6.890
7.080
6.210
7.000
1,343,600
+0.16(+2.34%)
Jul 29, 2004
7.540
7.540
6.650
6.840
894,600
-0.66(-8.80%)
Jul 28, 2004
7.680
7.740
6.860
7.500
852,000
-0.03(-0.40%)
Jul 27, 2004
7.750
8.000
7.510
7.530
668,700
-0.20(-2.59%)
Jul 26, 2004
7.990
8.080
7.690
7.730
370,600
+0.06(+0.78%)
Jul 23, 2004
8.000
8.000
7.640
7.670
123,100
-0.42(-5.19%)
Jul 22, 2004
8.080
8.270
7.770
8.090
450,700
-0.01(-0.12%)
Jul 21, 2004
8.010
8.390
8.010
8.100
268,700
-0.01(-0.12%)
Jul 20, 2004
8.110
8.180
8.020
8.110
174,800
-0.00(-0.01%)
Jul 19, 2004
7.910
8.160
7.910
8.111
912,900
+0.08(+1.01%)
Jul 16, 2004
8.010
8.060
7.950
8.030
241,600
+0.11(+1.39%)
Jul 15, 2004
8.050
8.050
7.900
7.920
111,000
+0.02(+0.25%)
Jul 14, 2004
8.050
8.050
7.810
7.900
218,300
-0.11(-1.37%)
Jul 13, 2004
7.730
8.100
7.730
8.010
457,100
+0.28(+3.62%)
Jul 12, 2004
7.610
7.860
7.610
7.730
505,700
+0.09(+1.18%)
Jul 09, 2004
7.580
7.880
7.550
7.640
434,400
-0.02(-0.26%)
Jul 08, 2004
7.950
7.950
7.600
7.660
470,800
-0.12(-1.54%)
Jul 07, 2004
7.660
7.910
7.530
7.780
1,007,400
+0.07(+0.91%)
Jul 06, 2004
7.870
7.950
7.600
7.710
440,800
-0.18(-2.28%)
Jul 02, 2004
8.030
8.060
7.740
7.890
334,300
-0.10(-1.25%)
Jul 01, 2004
7.840
8.070
7.660
7.990
874,200
+0.15(+1.91%)
Jun 30, 2004
8.000
8.010
7.680
7.840
4,158,900
-0.20(-2.49%)
Jun 29, 2004
8.860
8.910
8.000
8.040
1,560,500
-1.04(-11.45%)
Jun 28, 2004
9.280
9.530
9.000
9.080
240,300
-0.14(-1.52%)
Jun 25, 2004
8.750
9.355
8.730
9.220
1,373,800
+0.55(+6.34%)
Jun 24, 2004
8.980
9.040
8.510
8.670
196,600
-0.23(-2.58%)
Jun 23, 2004
8.820
9.000
8.380
8.900
334,000
+0.03(+0.34%)
Jun 22, 2004
8.120
9.000
8.020
8.870
555,000
+0.73(+8.97%)
Jun 21, 2004
8.040
8.340
7.950
8.140
139,200
+0.03(+0.37%)
Jun 18, 2004
8.180
8.310
8.000
8.110
246,700
-0.23(-2.76%)
Jun 17, 2004
7.940
8.340
7.701
8.340
231,600
+0.47(+5.97%)
Jun 16, 2004
8.090
8.140
7.830
7.870
136,100
-0.13(-1.62%)
Jun 15, 2004
7.430
8.020
7.430
8.000
191,300
+0.47(+6.24%)
Jun 14, 2004
8.280
8.280
7.410
7.530
287,700
-0.67(-8.17%)
Jun 10, 2004
8.300
8.300
8.000
8.200
93,800
+0.07(+0.86%)
Jun 09, 2004
8.280
8.350
8.120
8.130
138,700
-0.10(-1.22%)
Jun 08, 2004
8.410
8.460
8.150
8.230
317,700
-0.10(-1.20%)
Jun 07, 2004
8.480
8.700
8.110
8.330
239,300
-0.10(-1.19%)
Jun 04, 2004
8.590
8.750
8.360
8.430
131,500
-0.16(-1.86%)
Jun 03, 2004
8.700
8.730
8.420
8.590
357,900
-0.10(-1.15%)
Jun 02, 2004
8.500
8.690
8.280
8.690
177,800
+0.20(+2.36%)
Jun 01, 2004
8.150
8.520
8.100
8.490
310,000
+0.25(+3.03%)
May 28, 2004
8.350
8.360
8.100
8.240
119,500
-0.09(-1.08%)
May 27, 2004
8.190
8.430
7.950
8.330
298,500
+0.24(+2.97%)
May 26, 2004
7.940
8.170
7.870
8.090
260,500
+0.16(+2.02%)
May 25, 2004
8.190
8.190
7.830
7.930
327,600
-0.14(-1.73%)
May 24, 2004
8.300
8.500
7.930
8.070
273,600
-0.11(-1.34%)
May 21, 2004
8.220
8.350
8.080
8.180
107,600
-0.01(-0.12%)
May 20, 2004
8.220
8.220
7.980
8.190
228,000
+0.03(+0.37%)
May 19, 2004
8.240
8.590
8.010
8.160
307,200
-0.07(-0.85%)
May 18, 2004
8.320
8.320
8.000
8.230
325,400
+0.01(+0.12%)
May 17, 2004
8.480
8.490
7.980
8.220
602,300
+0.38(+4.85%)
May 14, 2004
7.980
8.050
7.720
7.840
96,600
-0.11(-1.38%)
May 13, 2004
7.870
8.100
7.720
7.950
115,300
-0.08(-1.00%)
May 12, 2004
8.020
8.180
7.610
8.030
176,600
+0.02(+0.25%)
May 11, 2004
7.580
8.700
7.580
8.010
488,200
+0.51(+6.80%)
May 10, 2004
8.250
8.250
7.470
7.500
466,500
-0.77(-9.31%)
May 07, 2004
7.970
8.670
7.760
8.270
766,200
+0.38(+4.82%)
May 06, 2004
9.600
9.950
7.270
7.890
2,476,000
-1.96(-19.90%)
May 05, 2004
9.660
9.850
9.500
9.850
197,600
+0.25(+2.60%)
May 04, 2004
9.910
10.05
9.400
9.600
292,000
-0.27(-2.74%)
May 03, 2004
9.350
10.12
9.350
9.870
303,300
+0.46(+4.89%)
Apr 30, 2004
9.940
9.990
9.350
9.410
489,500
-0.58(-5.81%)
Apr 29, 2004
10.00
10.44
8.800
9.990
1,492,900
+0.34(+3.52%)
Apr 28, 2004
9.060
9.820
9.000
9.650
689,500
+0.45(+4.89%)
Apr 27, 2004
10.01
10.40
9.100
9.200
719,600
-0.85(-8.46%)
Apr 26, 2004
10.50
10.74
9.900
10.05
564,200
-0.40(-3.83%)
Apr 23, 2004
10.44
10.67
10.35
10.45
381,200
-0.24(-2.25%)
Apr 22, 2004
10.92
11.00
10.67
10.69
353,200
-0.21(-1.93%)
Apr 21, 2004
10.95
10.98
10.62
10.90
358,600
+0.00(+0.00%)
Apr 20, 2004
11.10
11.30
10.58
10.90
463,900
-0.15(-1.36%)
Apr 19, 2004
10.96
11.15
10.95
11.05
301,200
+0.13(+1.19%)
Apr 16, 2004
10.88
11.18
10.53
10.92
542,100
+0.10(+0.92%)
Apr 15, 2004
10.50
11.38
10.50
10.82
459,500
+0.14(+1.31%)
Apr 14, 2004
10.65
10.85
10.40
10.68
375,500
-0.07(-0.65%)
Apr 13, 2004
11.08
11.09
10.50
10.75
503,700
-0.30(-2.71%)
Apr 12, 2004
10.45
11.19
10.16
11.05
798,300
+0.60(+5.74%)
Apr 08, 2004
10.40
10.82
10.25
10.45
548,300
+0.10(+0.97%)
Apr 07, 2004
10.01
10.45
9.870
10.35
592,000
+0.33(+3.29%)
Apr 06, 2004
9.730
10.30
9.570
10.02
791,000
+0.27(+2.77%)
Apr 05, 2004
9.640
9.890
9.460
9.750
451,200
-0.05(-0.51%)
Apr 02, 2004
9.540
9.880
9.260
9.800
807,300
+0.31(+3.27%)
Apr 01, 2004
9.870
10.02
9.300
9.490
608,600
-0.21(-2.16%)
Mar 31, 2004
9.970
10.03
9.500
9.700
593,900
-0.23(-2.32%)
Mar 30, 2004
9.900
10.15
9.780
9.930
486,500
+0.15(+1.53%)
Mar 29, 2004
9.760
10.52
9.650
9.780
1,053,800
+0.03(+0.31%)
Mar 26, 2004
9.410
9.870
9.330
9.750
555,800
+0.35(+3.72%)
Mar 25, 2004
9.675
9.900
9.130
9.400
637,900
-0.16(-1.67%)
Mar 24, 2004
9.270
9.980
9.130
9.560
1,153,200
+0.35(+3.80%)
Mar 23, 2004
9.290
9.400
9.080
9.210
618,100
+0.06(+0.66%)
Mar 22, 2004
9.860
9.870
9.090
9.150
584,500
-0.73(-7.39%)
Mar 19, 2004
9.230
10.06
9.200
9.880
457,700
+0.67(+7.27%)
Mar 18, 2004
9.230
9.330
9.060
9.210
615,000
-0.06(-0.65%)
Mar 17, 2004
9.150
9.570
9.150
9.270
262,300
+0.08(+0.87%)
Mar 16, 2004
9.070
9.340
8.850
9.190
349,100
+0.12(+1.32%)
Mar 15, 2004
9.640
9.800
9.020
9.070
477,100
-0.48(-5.03%)
Mar 12, 2004
8.950
9.700
8.800
9.550
228,500
+0.67(+7.55%)
Mar 11, 2004
9.130
9.260
8.800
8.880
213,900
-0.23(-2.52%)
Mar 10, 2004
9.150
9.400
8.700
9.110
260,400
+0.00(+0.00%)
Mar 09, 2004
9.110
9.160
8.640
9.110
310,900
-0.05(-0.55%)
Mar 08, 2004
9.900
9.900
8.670
9.160
924,200
-0.61(-6.24%)
Mar 05, 2004
9.990
10.00
9.570
9.770
210,300
-0.22(-2.20%)
Mar 04, 2004
9.500
10.47
9.480
9.990
544,900
+0.42(+4.39%)
Mar 03, 2004
9.700
9.860
9.190
9.570
309,700
-0.13(-1.34%)
Mar 02, 2004
9.870
9.940
9.450
9.700
444,500
-0.30(-3.00%)
Mar 01, 2004
9.370
10.00
9.350
10.00
1,095,600
+1.10(+12.36%)
Feb 27, 2004
8.250
9.350
8.200
8.900
1,812,400
+0.70(+8.54%)
Feb 26, 2004
8.010
8.290
8.010
8.200
250,700
+0.19(+2.37%)
Feb 25, 2004
8.150
8.360
7.810
8.010
516,700
-0.09(-1.11%)
Feb 24, 2004
7.770
8.170
7.750
8.100
522,600
+0.24(+3.05%)
Feb 23, 2004
7.880
8.069
7.800
7.860
247,700
+0.08(+1.03%)
Feb 20, 2004
7.480
7.900
7.199
7.780
429,400
-0.14(-1.77%)
Feb 19, 2004
7.840
8.220
7.350
7.920
562,000
+0.13(+1.67%)
Feb 18, 2004
7.420
8.130
7.370
7.790
598,800
+0.37(+4.99%)
Feb 17, 2004
7.180
7.500
7.150
7.420
194,500
+0.25(+3.49%)
Feb 13, 2004
7.180
7.400
7.100
7.170
170,300
-0.05(-0.69%)
Feb 12, 2004
7.500
7.550
7.150
7.220
201,300
-0.22(-2.96%)
Feb 11, 2004
7.330
7.620
7.200
7.440
341,900
+0.26(+3.62%)
Feb 10, 2004
7.160
7.400
6.670
7.180
458,400
+0.08(+1.13%)
Feb 09, 2004
6.490
7.450
6.420
7.100
787,800
+0.56(+8.58%)
Feb 06, 2004
6.470
6.570
6.370
6.539
73,100
+0.16(+2.49%)
Feb 05, 2004
6.300
6.580
6.210
6.380
112,400
+0.09(+1.43%)
Feb 04, 2004
6.680
6.680
6.280
6.290
172,300
-0.31(-4.70%)
Feb 03, 2004
6.850
6.860
6.440
6.600
256,900
-0.25(-3.65%)
Feb 02, 2004
6.600
7.200
6.600
6.850
398,300
+0.30(+4.58%)
Jan 30, 2004
6.330
6.600
6.280
6.550
129,600
+0.26(+4.13%)
Jan 29, 2004
6.390
6.510
6.160
6.290
197,000
-0.11(-1.72%)
Jan 28, 2004
6.450
6.580
6.250
6.400
520,900
+0.00(+0.00%)
Jan 27, 2004
6.700
6.700
6.400
6.400
1,379,300
-0.22(-3.32%)
Jan 26, 2004
6.400
6.700
6.380
6.620
831,500
+0.23(+3.60%)
Jan 23, 2004
6.310
6.510
6.120
6.390
285,100
+0.23(+3.73%)
Jan 22, 2004
6.500
6.510
6.160
6.160
249,600
-0.32(-4.94%)
Jan 21, 2004
6.450
6.900
6.400
6.480
669,700
+0.08(+1.25%)
Jan 20, 2004
5.730
6.500
5.710
6.400
697,900
+0.77(+13.68%)
Jan 16, 2004
5.550
5.700
5.510
5.630
144,900
+0.09(+1.62%)
Jan 15, 2004
5.390
5.540
5.260
5.540
233,292
+0.13(+2.40%)
Jan 14, 2004
5.490
5.800
5.330
5.410
392,034
-0.05(-0.92%)
Jan 13, 2004
5.370
5.460
5.250
5.460
136,763
+0.20(+3.80%)
Jan 12, 2004
5.390
5.560
5.250
5.260
222,726
-0.15(-2.77%)
Jan 09, 2004
5.590
5.600
5.320
5.410
236,162
-0.15(-2.70%)
Jan 08, 2004
5.480
5.600
5.430
5.560
204,712
+0.13(+2.39%)
Jan 07, 2004
5.600
5.690
5.320
5.430
185,123
-0.16(-2.86%)
Jan 06, 2004
5.530
5.600
5.530
5.590
52,100
+0.09(+1.64%)
Jan 05, 2004
5.600
5.650
5.300
5.500
109,200
-0.03(-0.54%)
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.