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
CCA Industries
(NY:
CAW
)
N/A
UNCHANGED
Last Price
Updated:
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
11.08
11.44
11.05
11.44
15,600
+0.30(+2.69%)
Dec 30, 2004
11.11
11.20
11.05
11.14
18,000
-0.01(-0.09%)
Dec 29, 2004
11.43
11.43
11.10
11.15
27,400
-0.32(-2.79%)
Dec 28, 2004
11.48
11.54
11.42
11.47
3,900
-0.04(-0.35%)
Dec 27, 2004
11.50
11.55
11.46
11.51
10,700
+0.04(+0.35%)
Dec 23, 2004
11.48
11.55
11.46
11.47
10,500
-0.08(-0.69%)
Dec 22, 2004
11.55
11.59
11.50
11.55
3,200
+0.04(+0.35%)
Dec 21, 2004
11.45
11.60
11.41
11.51
27,900
+0.11(+0.96%)
Dec 20, 2004
11.45
11.45
11.25
11.40
12,900
+0.00(+0.00%)
Dec 17, 2004
11.45
11.50
11.34
11.40
9,100
-0.01(-0.09%)
Dec 16, 2004
11.25
11.45
11.20
11.41
15,900
+0.21(+1.88%)
Dec 15, 2004
11.15
11.30
11.10
11.20
31,900
+0.01(+0.09%)
Dec 14, 2004
11.29
11.35
11.19
11.19
6,500
-0.10(-0.89%)
Dec 13, 2004
11.35
11.35
11.25
11.29
6,300
+0.02(+0.18%)
Dec 10, 2004
11.00
11.27
11.00
11.27
51,300
+0.17(+1.53%)
Dec 09, 2004
11.30
11.30
10.75
11.10
39,200
-0.14(-1.25%)
Dec 08, 2004
11.10
11.24
11.07
11.24
22,400
+0.21(+1.90%)
Dec 07, 2004
11.10
11.10
11.01
11.03
10,700
-0.08(-0.72%)
Dec 06, 2004
11.15
11.18
11.00
11.11
24,800
-0.09(-0.80%)
Dec 03, 2004
11.17
11.35
10.95
11.20
44,200
+0.03(+0.27%)
Dec 02, 2004
11.20
11.20
11.10
11.17
30,100
+0.02(+0.18%)
Dec 01, 2004
11.05
11.25
11.00
11.15
58,100
+0.15(+1.36%)
Nov 30, 2004
11.22
11.22
10.84
11.00
91,700
-0.14(-1.26%)
Nov 29, 2004
11.25
11.30
11.08
11.14
51,800
+0.14(+1.27%)
Nov 26, 2004
10.76
11.00
10.76
11.00
23,600
+0.27(+2.52%)
Nov 24, 2004
10.70
10.76
10.66
10.73
32,900
+0.13(+1.23%)
Nov 23, 2004
10.50
10.60
10.49
10.60
38,800
+0.10(+0.95%)
Nov 22, 2004
10.28
10.55
10.28
10.50
18,400
+0.22(+2.14%)
Nov 19, 2004
10.35
10.46
10.28
10.28
24,600
-0.03(-0.29%)
Nov 18, 2004
10.40
10.46
10.26
10.31
14,600
-0.11(-1.06%)
Nov 17, 2004
10.38
10.45
10.35
10.42
21,400
+0.12(+1.17%)
Nov 16, 2004
10.29
10.37
10.20
10.30
43,700
+0.05(+0.49%)
Nov 15, 2004
10.25
10.28
10.10
10.25
47,800
+0.00(+0.00%)
Nov 12, 2004
10.05
10.25
9.940
10.25
40,700
+0.25(+2.50%)
Nov 11, 2004
10.05
10.25
9.930
10.00
48,000
+0.00(+0.00%)
Nov 10, 2004
10.09
10.15
9.950
10.00
90,000
+0.04(+0.40%)
Nov 09, 2004
9.400
10.08
9.400
9.960
87,100
+0.59(+6.30%)
Nov 08, 2004
9.200
9.370
9.150
9.370
9,000
+0.17(+1.85%)
Nov 05, 2004
9.400
9.500
9.120
9.200
22,300
-0.18(-1.92%)
Nov 04, 2004
9.400
9.450
9.370
9.380
6,800
-0.04(-0.42%)
Nov 03, 2004
9.180
9.500
9.120
9.420
40,200
+0.30(+3.29%)
Nov 02, 2004
9.130
9.180
9.080
9.120
10,800
-0.01(-0.11%)
Nov 01, 2004
9.300
9.420
9.130
9.130
14,800
-0.26(-2.77%)
Oct 29, 2004
9.300
9.400
9.250
9.390
25,100
+0.17(+1.84%)
Oct 28, 2004
8.920
9.290
8.850
9.220
28,800
+0.16(+1.77%)
Oct 27, 2004
9.100
9.160
9.050
9.060
28,600
+0.06(+0.67%)
Oct 26, 2004
9.000
9.090
8.990
9.000
13,000
+0.01(+0.11%)
Oct 25, 2004
9.180
9.180
8.800
8.990
40,600
-0.16(-1.75%)
Oct 22, 2004
9.100
9.180
9.060
9.150
12,500
+0.10(+1.10%)
Oct 21, 2004
8.750
9.090
8.750
9.050
65,200
+0.37(+4.26%)
Oct 20, 2004
8.680
8.780
8.600
8.680
19,400
-0.07(-0.80%)
Oct 19, 2004
8.630
8.900
8.630
8.750
33,100
+0.22(+2.58%)
Oct 18, 2004
8.600
8.600
8.530
8.530
2,100
-0.07(-0.81%)
Oct 15, 2004
8.600
8.710
8.580
8.600
19,500
+0.05(+0.58%)
Oct 14, 2004
8.650
8.650
8.550
8.550
2,700
-0.05(-0.58%)
Oct 13, 2004
8.700
8.700
8.550
8.600
11,900
-0.06(-0.69%)
Oct 12, 2004
8.400
8.740
8.400
8.660
19,200
+0.18(+2.12%)
Oct 11, 2004
8.350
8.480
8.280
8.480
10,700
+0.07(+0.83%)
Oct 08, 2004
8.680
8.680
8.250
8.410
37,600
-0.24(-2.77%)
Oct 07, 2004
9.000
9.000
8.650
8.650
28,700
-0.35(-3.89%)
Oct 06, 2004
9.220
9.220
8.950
9.000
18,800
-0.18(-1.96%)
Oct 05, 2004
9.000
9.350
8.870
9.180
119,100
+0.19(+2.11%)
Oct 04, 2004
8.960
9.050
8.860
8.990
37,000
-0.02(-0.22%)
Oct 01, 2004
9.100
9.150
8.950
9.010
32,200
-0.08(-0.88%)
Sep 30, 2004
9.000
9.090
8.950
9.090
52,300
+0.09(+1.00%)
Sep 29, 2004
8.530
9.100
8.500
9.000
91,400
+0.52(+6.13%)
Sep 28, 2004
8.510
8.580
8.480
8.480
15,900
-0.02(-0.24%)
Sep 27, 2004
8.550
8.580
8.500
8.500
13,600
-0.01(-0.12%)
Sep 24, 2004
8.480
8.610
8.480
8.510
25,700
+0.11(+1.31%)
Sep 23, 2004
7.870
8.400
7.870
8.400
29,300
+0.58(+7.42%)
Sep 22, 2004
7.600
7.820
7.600
7.820
15,400
+0.17(+2.22%)
Sep 21, 2004
7.800
7.850
7.600
7.650
56,000
-0.10(-1.29%)
Sep 20, 2004
8.100
8.180
7.700
7.750
45,700
-0.35(-4.32%)
Sep 17, 2004
8.270
8.350
8.000
8.100
29,200
-0.28(-3.34%)
Sep 16, 2004
8.400
8.500
8.350
8.380
8,600
+0.03(+0.36%)
Sep 15, 2004
8.650
8.650
8.350
8.350
10,800
-0.28(-3.24%)
Sep 14, 2004
8.650
8.750
8.480
8.630
14,300
-0.05(-0.58%)
Sep 13, 2004
8.600
8.910
8.600
8.680
26,900
+0.13(+1.52%)
Sep 10, 2004
8.370
8.800
8.370
8.550
35,000
+0.25(+3.01%)
Sep 09, 2004
8.450
8.450
8.270
8.300
25,800
-0.15(-1.78%)
Sep 08, 2004
7.950
8.550
7.950
8.450
69,300
+0.45(+5.62%)
Sep 07, 2004
7.710
8.090
7.710
8.000
41,800
+0.39(+5.12%)
Sep 03, 2004
7.270
7.750
7.270
7.610
18,900
+0.32(+4.39%)
Sep 02, 2004
7.300
7.430
7.000
7.290
41,500
+0.00(+0.00%)
Sep 01, 2004
7.460
7.460
7.220
7.290
70,200
-0.19(-2.54%)
Aug 31, 2004
7.500
7.580
7.300
7.480
31,400
-0.02(-0.27%)
Aug 30, 2004
7.520
7.550
7.500
7.500
4,600
-0.03(-0.40%)
Aug 27, 2004
7.680
7.800
7.510
7.530
36,000
-0.24(-3.09%)
Aug 26, 2004
7.650
7.770
7.650
7.770
22,900
+0.07(+0.91%)
Aug 25, 2004
7.550
7.800
7.500
7.700
13,500
+0.10(+1.32%)
Aug 24, 2004
7.600
7.650
7.550
7.600
12,600
+0.02(+0.26%)
Aug 23, 2004
7.400
7.600
7.350
7.580
19,000
+0.24(+3.27%)
Aug 20, 2004
7.120
7.410
7.120
7.340
13,000
+0.24(+3.38%)
Aug 19, 2004
6.920
7.100
6.920
7.100
10,700
+0.19(+2.75%)
Aug 18, 2004
6.900
7.000
6.820
6.910
54,200
+0.01(+0.14%)
Aug 17, 2004
7.100
7.150
6.830
6.900
42,800
-0.17(-2.40%)
Aug 16, 2004
7.050
7.100
6.900
7.070
25,200
+0.05(+0.71%)
Aug 13, 2004
6.920
7.040
6.900
7.020
22,400
+0.10(+1.45%)
Aug 12, 2004
6.900
7.100
6.800
6.920
27,200
+0.02(+0.29%)
Aug 11, 2004
7.150
7.150
6.880
6.900
48,000
-0.25(-3.50%)
Aug 10, 2004
7.250
7.390
7.060
7.150
19,400
-0.13(-1.79%)
Aug 09, 2004
6.750
8.200
6.750
7.280
107,100
+0.53(+7.85%)
Aug 06, 2004
6.780
6.910
6.750
6.750
58,800
-0.15(-2.17%)
Aug 05, 2004
7.300
7.320
6.850
6.900
173,800
-0.35(-4.83%)
Aug 04, 2004
7.350
7.460
7.000
7.250
213,300
-0.10(-1.36%)
Aug 03, 2004
8.750
8.750
7.350
7.350
564,400
-1.45(-16.48%)
Aug 02, 2004
9.100
9.100
8.800
8.800
37,500
-0.34(-3.72%)
Jul 30, 2004
8.850
9.250
8.850
9.140
19,300
+0.31(+3.51%)
Jul 29, 2004
8.800
9.040
8.600
8.830
40,700
+0.03(+0.34%)
Jul 28, 2004
8.840
8.850
8.600
8.800
29,800
-0.05(-0.56%)
Jul 27, 2004
8.800
9.090
8.800
8.850
52,100
+0.10(+1.14%)
Jul 26, 2004
9.000
9.020
8.550
8.750
36,300
-0.25(-2.78%)
Jul 23, 2004
8.950
9.030
8.550
9.000
56,000
+0.00(+0.00%)
Jul 22, 2004
8.600
9.030
8.400
9.000
66,200
+0.40(+4.65%)
Jul 21, 2004
8.500
8.900
8.400
8.600
96,400
+0.10(+1.18%)
Jul 20, 2004
8.850
8.870
8.000
8.500
242,200
-0.35(-3.95%)
Jul 19, 2004
9.550
9.550
8.250
8.850
164,100
-0.63(-6.65%)
Jul 16, 2004
9.630
9.630
9.350
9.480
27,900
+0.00(+0.00%)
Jul 15, 2004
9.650
9.800
9.480
9.480
25,800
-0.07(-0.71%)
Jul 14, 2004
10.20
10.20
9.460
9.548
110,900
-0.55(-5.47%)
Jul 13, 2004
10.25
10.30
9.900
10.10
144,100
-0.08(-0.79%)
Jul 12, 2004
10.36
10.80
9.800
10.18
382,500
-0.07(-0.68%)
Jul 09, 2004
9.440
10.25
9.440
10.25
295,700
+0.91(+9.74%)
Jul 08, 2004
9.000
9.700
8.550
9.340
267,400
+0.35(+3.89%)
Jul 07, 2004
8.600
9.000
8.480
8.990
50,900
+0.33(+3.81%)
Jul 06, 2004
8.740
8.740
8.250
8.660
60,500
-0.08(-0.92%)
Jul 02, 2004
8.790
8.850
8.620
8.740
54,700
-0.05(-0.57%)
Jul 01, 2004
8.430
8.900
8.400
8.790
169,500
+0.36(+4.27%)
Jun 30, 2004
8.240
8.590
8.220
8.430
127,100
+0.19(+2.31%)
Jun 29, 2004
8.100
8.280
8.100
8.240
14,100
+0.04(+0.49%)
Jun 28, 2004
8.400
8.440
8.050
8.200
24,100
-0.07(-0.85%)
Jun 25, 2004
8.270
8.350
8.210
8.270
10,000
+0.08(+0.98%)
Jun 24, 2004
8.300
8.350
8.160
8.190
27,100
-0.16(-1.92%)
Jun 23, 2004
8.250
8.350
8.250
8.350
5,400
+0.00(+0.00%)
Jun 22, 2004
8.400
8.400
8.270
8.350
6,100
+0.00(+0.00%)
Jun 21, 2004
8.380
8.390
8.320
8.350
29,800
+0.05(+0.60%)
Jun 18, 2004
8.500
8.600
8.300
8.300
48,200
-0.10(-1.19%)
Jun 17, 2004
8.320
8.540
8.320
8.400
37,000
+0.06(+0.72%)
Jun 16, 2004
8.400
8.400
8.320
8.340
10,800
-0.01(-0.12%)
Jun 15, 2004
8.370
8.500
8.300
8.350
36,100
+0.01(+0.12%)
Jun 14, 2004
8.400
8.420
8.320
8.340
7,700
-0.08(-0.95%)
Jun 10, 2004
8.450
8.500
8.310
8.420
12,400
-0.05(-0.59%)
Jun 09, 2004
8.450
8.480
8.300
8.470
28,900
+0.10(+1.19%)
Jun 08, 2004
8.200
8.440
8.140
8.370
38,300
+0.14(+1.70%)
Jun 07, 2004
8.140
8.450
8.140
8.230
21,900
+0.13(+1.60%)
Jun 04, 2004
8.080
8.300
8.080
8.100
33,100
+0.01(+0.12%)
Jun 03, 2004
8.000
8.100
7.950
8.090
39,400
+0.05(+0.62%)
Jun 02, 2004
8.000
8.150
7.970
8.040
20,800
+0.09(+1.13%)
Jun 01, 2004
7.800
8.000
7.740
7.950
31,700
+0.20(+2.58%)
May 28, 2004
7.770
7.810
7.750
7.750
5,600
-0.02(-0.26%)
May 27, 2004
7.500
7.770
7.450
7.770
10,400
+0.36(+4.86%)
May 26, 2004
7.400
7.470
7.380
7.410
9,100
-0.04(-0.54%)
May 25, 2004
7.500
7.500
7.350
7.450
8,700
-0.09(-1.19%)
May 24, 2004
7.700
7.700
7.540
7.540
7,800
-0.11(-1.44%)
May 21, 2004
7.700
7.780
7.650
7.650
7,700
-0.09(-1.16%)
May 20, 2004
7.900
7.900
7.740
7.740
5,400
-0.16(-2.03%)
May 19, 2004
7.900
7.910
7.750
7.900
4,400
+0.00(+0.00%)
May 18, 2004
7.400
7.940
7.400
7.900
27,100
+0.65(+8.97%)
May 17, 2004
7.250
7.350
7.250
7.250
2,700
-0.10(-1.36%)
May 14, 2004
7.300
7.430
7.300
7.350
13,100
-0.08(-1.08%)
May 13, 2004
7.500
7.500
7.350
7.430
11,100
-0.07(-0.93%)
May 12, 2004
7.740
7.740
7.500
7.500
5,300
-0.25(-3.23%)
May 11, 2004
7.370
7.750
7.370
7.750
30,000
+0.39(+5.30%)
May 10, 2004
7.500
7.500
7.300
7.360
13,800
+0.04(+0.55%)
May 07, 2004
7.700
7.720
7.320
7.320
18,600
-0.40(-5.18%)
May 06, 2004
7.750
7.760
7.640
7.720
14,000
-0.08(-1.03%)
May 05, 2004
7.900
7.900
7.750
7.800
9,700
-0.06(-0.76%)
May 04, 2004
7.900
7.990
7.860
7.860
7,800
-0.14(-1.75%)
May 03, 2004
8.000
8.000
7.830
8.000
21,000
+0.00(+0.00%)
Apr 30, 2004
8.010
8.100
7.800
8.000
44,500
-0.02(-0.25%)
Apr 29, 2004
8.000
8.150
7.940
8.020
25,200
+0.04(+0.50%)
Apr 28, 2004
8.350
8.350
7.950
7.980
36,200
-0.57(-6.67%)
Apr 27, 2004
8.570
8.570
8.450
8.550
9,300
-0.02(-0.23%)
Apr 26, 2004
8.500
8.580
8.350
8.570
58,100
+0.32(+3.88%)
Apr 23, 2004
8.220
8.270
8.210
8.250
16,100
+0.03(+0.36%)
Apr 22, 2004
8.300
8.300
8.200
8.220
11,600
-0.19(-2.26%)
Apr 21, 2004
8.400
8.410
8.310
8.410
4,600
+0.06(+0.72%)
Apr 20, 2004
8.470
8.470
8.320
8.350
8,600
+0.03(+0.36%)
Apr 19, 2004
8.400
8.440
8.320
8.320
4,500
-0.18(-2.12%)
Apr 16, 2004
8.550
8.550
8.400
8.500
13,700
-0.05(-0.58%)
Apr 15, 2004
8.700
8.700
8.450
8.550
32,800
+0.00(+0.00%)
Apr 14, 2004
8.050
8.600
8.050
8.550
71,600
+0.50(+6.21%)
Apr 13, 2004
8.020
8.050
8.000
8.050
18,800
-0.05(-0.62%)
Apr 12, 2004
8.070
8.160
8.010
8.100
18,600
-0.02(-0.25%)
Apr 08, 2004
8.000
8.250
8.000
8.120
26,400
+0.07(+0.87%)
Apr 07, 2004
8.000
8.050
8.000
8.050
11,500
+0.05(+0.63%)
Apr 06, 2004
8.090
8.090
8.000
8.000
33,100
-0.07(-0.87%)
Apr 05, 2004
8.100
8.150
8.000
8.070
30,000
+0.07(+0.88%)
Apr 02, 2004
8.000
8.100
7.950
8.000
26,500
+0.00(+0.00%)
Apr 01, 2004
8.000
8.110
7.950
8.000
27,600
-0.05(-0.62%)
Mar 31, 2004
8.150
8.150
7.910
8.050
9,700
-0.08(-0.98%)
Mar 30, 2004
8.100
8.170
7.960
8.130
29,500
+0.13(+1.63%)
Mar 29, 2004
7.800
8.000
7.800
8.000
15,400
+0.10(+1.27%)
Mar 26, 2004
8.160
8.270
7.750
7.900
81,700
-0.26(-3.19%)
Mar 25, 2004
8.270
8.270
8.160
8.160
20,300
-0.08(-0.97%)
Mar 24, 2004
8.110
8.270
8.010
8.240
7,900
+0.13(+1.60%)
Mar 23, 2004
7.960
8.200
7.960
8.110
32,000
+0.08(+1.00%)
Mar 22, 2004
8.040
8.040
7.850
8.030
47,600
-0.01(-0.12%)
Mar 19, 2004
8.000
8.090
7.950
8.040
6,300
+0.05(+0.63%)
Mar 18, 2004
7.970
8.030
7.960
7.990
12,200
-0.02(-0.25%)
Mar 17, 2004
7.950
8.030
7.880
8.010
15,000
+0.06(+0.75%)
Mar 16, 2004
7.910
7.990
7.870
7.950
20,300
+0.10(+1.27%)
Mar 15, 2004
7.540
8.000
7.540
7.850
26,900
+0.25(+3.29%)
Mar 12, 2004
7.920
7.920
7.600
7.600
21,200
-0.41(-5.12%)
Mar 11, 2004
7.800
8.180
7.720
8.010
19,400
+0.20(+2.56%)
Mar 10, 2004
8.160
8.480
7.800
7.810
30,200
-0.55(-6.58%)
Mar 09, 2004
8.290
8.390
8.250
8.360
16,600
+0.16(+1.95%)
Mar 08, 2004
8.430
8.480
8.150
8.200
31,100
-0.24(-2.84%)
Mar 05, 2004
8.210
8.440
8.100
8.440
58,900
+0.34(+4.20%)
Mar 04, 2004
8.000
8.300
7.950
8.100
45,500
+0.14(+1.76%)
Mar 03, 2004
8.000
8.000
7.800
7.960
38,800
+0.01(+0.13%)
Mar 02, 2004
7.750
8.010
7.750
7.950
53,300
+0.30(+3.92%)
Mar 01, 2004
7.200
7.850
7.200
7.650
68,400
+0.67(+9.60%)
Feb 27, 2004
7.070
7.190
6.850
6.980
49,000
-0.07(-0.99%)
Feb 26, 2004
6.750
7.110
6.750
7.050
33,700
+0.32(+4.75%)
Feb 25, 2004
6.950
6.990
6.730
6.730
33,900
-0.22(-3.17%)
Feb 24, 2004
7.000
7.000
6.700
6.950
39,900
-0.15(-2.11%)
Feb 23, 2004
7.450
7.450
7.020
7.100
33,700
-0.20(-2.74%)
Feb 20, 2004
7.470
7.470
7.230
7.300
10,400
-0.18(-2.41%)
Feb 19, 2004
7.330
7.500
7.320
7.480
9,800
+0.13(+1.77%)
Feb 18, 2004
7.400
7.470
7.350
7.350
13,800
-0.05(-0.68%)
Feb 17, 2004
7.730
7.770
7.310
7.400
28,400
-0.33(-4.27%)
Feb 13, 2004
7.800
7.850
7.720
7.730
9,100
-0.12(-1.53%)
Feb 12, 2004
7.300
8.000
7.200
7.850
69,500
+0.63(+8.73%)
Feb 11, 2004
7.310
7.310
7.130
7.220
29,800
-0.20(-2.70%)
Feb 10, 2004
7.800
7.800
7.250
7.420
27,300
-0.31(-4.01%)
Feb 09, 2004
7.830
7.830
7.710
7.730
8,300
-0.10(-1.28%)
Feb 06, 2004
7.650
7.920
7.650
7.830
20,700
+0.23(+3.03%)
Feb 05, 2004
8.450
8.550
7.550
7.600
78,000
-0.86(-10.17%)
Feb 04, 2004
8.500
8.870
8.450
8.460
15,400
-0.01(-0.12%)
Feb 03, 2004
8.450
8.630
8.450
8.470
30,200
+0.13(+1.56%)
Feb 02, 2004
8.200
8.340
8.150
8.340
9,800
+0.24(+2.96%)
Jan 30, 2004
8.090
8.100
7.950
8.100
9,900
+0.01(+0.12%)
Jan 29, 2004
8.300
8.300
7.800
8.090
42,100
-0.16(-1.94%)
Jan 28, 2004
8.400
8.410
8.200
8.250
7,400
-0.10(-1.20%)
Jan 27, 2004
8.500
8.570
8.350
8.350
9,600
-0.21(-2.45%)
Jan 26, 2004
8.650
8.650
8.370
8.560
37,900
-0.01(-0.12%)
Jan 23, 2004
8.500
8.570
8.400
8.570
28,100
+0.37(+4.51%)
Jan 22, 2004
8.550
8.550
8.200
8.200
18,900
-0.22(-2.61%)
Jan 21, 2004
8.750
8.750
8.350
8.420
14,500
-0.43(-4.86%)
Jan 20, 2004
8.950
9.000
8.670
8.850
22,900
+0.10(+1.14%)
Jan 16, 2004
8.600
8.750
8.550
8.750
12,700
+0.06(+0.69%)
Jan 15, 2004
8.200
8.690
8.200
8.690
13,600
+0.49(+5.98%)
Jan 14, 2004
8.400
8.450
8.150
8.200
29,600
-0.40(-4.65%)
Jan 13, 2004
8.550
8.650
7.950
8.600
51,200
+0.15(+1.78%)
Jan 12, 2004
8.550
8.650
8.450
8.450
10,700
+0.00(+0.00%)
Jan 09, 2004
8.150
8.650
8.100
8.450
17,500
+0.00(+0.00%)
Jan 08, 2004
8.370
8.370
8.350
8.450
7,400
+0.25(+3.05%)
Jan 07, 2004
8.700
8.700
8.260
8.200
30,100
-0.54(-6.18%)
Jan 06, 2004
9.100
9.100
8.740
8.740
20,200
-0.36(-3.96%)
Jan 05, 2004
9.300
9.350
9.080
9.100
61,000
+0.23(+2.59%)
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.