Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ltc Properties
(NY:
LTC
)
33.95
-0.40 (-1.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
8.815
8.927
8.761
8.927
108,613
+0.18(+2.05%)
Dec 30, 2004
8.811
8.811
8.743
8.748
36,130
-0.05(-0.61%)
Dec 29, 2004
8.770
8.806
8.743
8.802
64,454
+0.01(+0.15%)
Dec 28, 2004
8.743
8.797
8.739
8.788
51,742
+0.06(+0.72%)
Dec 27, 2004
8.855
8.873
8.712
8.725
78,951
-0.16(-1.77%)
Dec 23, 2004
8.959
8.963
8.882
8.882
44,605
-0.08(-0.85%)
Dec 22, 2004
8.878
8.959
8.788
8.959
51,073
+0.09(+1.01%)
Dec 21, 2004
8.838
8.869
8.793
8.869
68,469
+0.05(+0.61%)
Dec 20, 2004
8.878
8.954
8.757
8.815
82,742
-0.11(-1.21%)
Dec 17, 2004
8.909
8.941
8.743
8.923
88,318
+0.04(+0.51%)
Dec 16, 2004
8.855
8.896
8.806
8.878
107,944
+0.03(+0.35%)
Dec 15, 2004
8.927
8.927
8.811
8.846
175,967
-0.13(-1.40%)
Dec 14, 2004
8.923
9.044
8.923
8.972
131,808
-0.06(-0.65%)
Dec 13, 2004
8.968
9.071
8.936
9.030
82,296
+0.04(+0.45%)
Dec 10, 2004
8.936
9.048
8.936
8.990
113,966
+0.04(+0.50%)
Dec 09, 2004
8.784
8.954
8.699
8.945
121,103
+0.08(+0.86%)
Dec 08, 2004
8.806
8.900
8.802
8.869
167,269
+0.06(+0.71%)
Dec 07, 2004
8.878
8.977
8.761
8.806
177,975
-0.06(-0.71%)
Dec 06, 2004
8.721
8.954
8.649
8.869
195,148
+0.16(+1.85%)
Dec 03, 2004
8.699
8.721
8.586
8.707
62,001
+0.01(+0.15%)
Dec 02, 2004
8.654
8.699
8.631
8.694
70,476
+0.00(+0.00%)
Dec 01, 2004
8.497
8.716
8.497
8.694
271,646
+0.24(+2.86%)
Nov 30, 2004
8.474
8.591
8.376
8.452
78,728
-0.08(-0.89%)
Nov 29, 2004
8.362
8.551
8.340
8.528
133,146
+0.17(+1.98%)
Nov 26, 2004
8.407
8.474
8.317
8.362
37,245
-0.03(-0.32%)
Nov 24, 2004
8.107
8.416
8.084
8.389
128,686
+0.24(+2.92%)
Nov 23, 2004
8.295
8.389
8.102
8.152
184,665
-0.11(-1.36%)
Nov 22, 2004
8.129
8.268
8.080
8.264
138,499
+0.13(+1.54%)
Nov 19, 2004
8.147
8.183
8.004
8.138
140,506
-0.01(-0.11%)
Nov 18, 2004
8.205
8.268
8.071
8.147
135,154
-0.10(-1.25%)
Nov 17, 2004
8.501
8.609
8.147
8.250
126,679
-0.26(-3.06%)
Nov 16, 2004
8.582
8.586
8.452
8.510
115,973
-0.07(-0.84%)
Nov 15, 2004
8.564
8.609
8.488
8.582
145,413
+0.03(+0.31%)
Nov 12, 2004
8.380
8.555
8.304
8.555
109,952
+0.22(+2.64%)
Nov 11, 2004
8.362
8.403
8.273
8.335
97,462
+0.02(+0.22%)
Nov 10, 2004
8.273
8.519
8.250
8.317
134,931
+0.02(+0.27%)
Nov 09, 2004
8.295
8.317
8.250
8.295
77,836
-0.03(-0.32%)
Nov 08, 2004
8.461
8.515
8.322
8.322
131,139
-0.23(-2.67%)
Nov 05, 2004
8.613
8.654
8.519
8.551
201,392
-0.15(-1.75%)
Nov 04, 2004
8.510
8.811
8.474
8.703
205,184
+0.18(+2.10%)
Nov 03, 2004
8.349
8.524
8.349
8.524
185,335
+0.22(+2.65%)
Nov 02, 2004
8.317
8.429
8.282
8.304
88,764
-0.06(-0.70%)
Nov 01, 2004
8.452
8.456
8.335
8.362
102,146
-0.12(-1.37%)
Oct 29, 2004
8.515
8.519
8.371
8.479
119,988
+0.03(+0.37%)
Oct 28, 2004
8.474
8.510
8.416
8.447
122,887
-0.03(-0.32%)
Oct 27, 2004
8.492
8.515
8.407
8.474
108,613
+0.03(+0.32%)
Oct 26, 2004
8.407
8.488
8.317
8.447
404,793
+0.04(+0.48%)
Oct 25, 2004
8.295
8.434
8.273
8.407
123,110
+0.07(+0.81%)
Oct 22, 2004
8.425
8.474
8.317
8.340
113,297
-0.07(-0.80%)
Oct 21, 2004
8.228
8.425
8.201
8.407
147,197
+0.13(+1.63%)
Oct 20, 2004
8.071
8.273
7.950
8.273
155,003
+0.20(+2.44%)
Oct 19, 2004
8.205
8.286
8.071
8.075
105,045
-0.13(-1.58%)
Oct 18, 2004
8.160
8.246
8.057
8.205
110,844
+0.07(+0.88%)
Oct 15, 2004
8.093
8.228
8.071
8.134
128,017
+0.02(+0.28%)
Oct 14, 2004
8.084
8.125
8.057
8.111
88,095
+0.01(+0.17%)
Oct 13, 2004
8.264
8.317
8.084
8.098
57,317
-0.17(-2.01%)
Oct 12, 2004
8.160
8.264
8.125
8.264
106,829
+0.10(+1.26%)
Oct 11, 2004
8.174
8.234
8.116
8.160
186,227
+0.05(+0.66%)
Oct 08, 2004
8.125
8.205
8.075
8.107
78,059
-0.01(-0.17%)
Oct 07, 2004
8.219
8.250
8.089
8.120
64,454
-0.12(-1.47%)
Oct 06, 2004
8.290
8.290
8.219
8.241
145,413
-0.02(-0.27%)
Oct 05, 2004
8.241
8.299
8.160
8.264
216,112
+0.04(+0.49%)
Oct 04, 2004
8.205
8.317
8.174
8.223
66,238
+0.02(+0.22%)
Oct 01, 2004
8.066
8.205
8.048
8.205
210,760
+0.18(+2.29%)
Sep 30, 2004
7.963
8.057
7.936
8.021
128,686
+0.06(+0.79%)
Sep 29, 2004
8.048
8.062
7.950
7.959
133,146
-0.09(-1.11%)
Sep 28, 2004
7.981
8.066
7.856
8.048
83,634
+0.11(+1.41%)
Sep 27, 2004
8.039
8.120
7.891
7.936
85,196
-0.09(-1.06%)
Sep 24, 2004
8.071
8.111
7.972
8.021
97,239
-0.05(-0.61%)
Sep 23, 2004
8.160
8.183
8.053
8.071
181,766
-0.12(-1.48%)
Sep 22, 2004
8.196
8.255
8.174
8.192
89,879
-0.03(-0.33%)
Sep 21, 2004
8.232
8.299
8.205
8.219
57,986
-0.06(-0.70%)
Sep 20, 2004
8.232
8.335
8.205
8.277
121,995
-0.02(-0.27%)
Sep 17, 2004
8.394
8.394
8.282
8.299
111,959
-0.09(-1.07%)
Sep 16, 2004
8.290
8.443
8.250
8.389
81,850
+0.13(+1.63%)
Sep 15, 2004
8.219
8.295
8.107
8.255
160,356
-0.14(-1.71%)
Sep 14, 2004
8.497
8.497
8.380
8.398
184,888
-0.04(-0.48%)
Sep 13, 2004
8.510
8.515
8.380
8.438
133,815
-0.03(-0.37%)
Sep 10, 2004
8.452
8.470
8.416
8.470
185,335
+0.03(+0.32%)
Sep 09, 2004
8.452
8.474
8.367
8.443
191,133
-0.01(-0.11%)
Sep 08, 2004
8.385
8.497
8.385
8.452
201,169
+0.04(+0.53%)
Sep 07, 2004
8.196
8.407
8.183
8.407
183,773
+0.22(+2.63%)
Sep 03, 2004
8.156
8.250
8.093
8.192
147,197
+0.04(+0.50%)
Sep 02, 2004
8.035
8.183
7.995
8.152
258,264
+0.12(+1.45%)
Sep 01, 2004
8.008
8.071
7.977
8.035
84,304
+0.00(+0.00%)
Aug 31, 2004
8.004
8.039
7.959
8.035
188,457
+0.08(+1.01%)
Aug 30, 2004
7.995
8.004
7.882
7.954
507,162
-0.04(-0.50%)
Aug 27, 2004
7.954
8.008
7.932
7.995
374,907
+0.09(+1.08%)
Aug 26, 2004
7.891
7.914
7.851
7.909
326,733
+0.02(+0.23%)
Aug 25, 2004
7.932
7.932
7.851
7.891
131,362
-0.04(-0.57%)
Aug 24, 2004
7.936
7.968
7.869
7.936
142,513
+0.01(+0.17%)
Aug 23, 2004
7.968
8.012
7.891
7.923
172,622
-0.04(-0.45%)
Aug 20, 2004
7.869
7.959
7.811
7.959
141,175
+0.09(+1.08%)
Aug 19, 2004
7.891
7.932
7.802
7.873
63,785
-0.08(-1.01%)
Aug 18, 2004
7.779
7.959
7.779
7.954
167,938
+0.16(+2.01%)
Aug 17, 2004
7.842
7.968
7.779
7.797
56,202
-0.01(-0.11%)
Aug 16, 2004
7.676
7.824
7.672
7.806
188,011
+0.16(+2.05%)
Aug 13, 2004
7.676
7.694
7.645
7.649
117,758
+0.02(+0.29%)
Aug 12, 2004
7.645
7.708
7.627
7.627
113,074
-0.05(-0.64%)
Aug 11, 2004
7.717
7.717
7.627
7.676
81,627
-0.06(-0.75%)
Aug 10, 2004
7.712
7.869
7.708
7.735
152,327
+0.01(+0.17%)
Aug 09, 2004
7.685
7.757
7.622
7.721
101,031
+0.03(+0.35%)
Aug 06, 2004
7.735
7.793
7.667
7.694
305,992
+0.07(+0.88%)
Aug 05, 2004
7.761
7.797
7.627
7.627
88,318
-0.17(-2.13%)
Aug 04, 2004
7.757
7.856
7.672
7.793
228,602
-0.00(-0.06%)
Aug 03, 2004
7.726
7.833
7.712
7.797
76,275
+0.06(+0.75%)
Aug 02, 2004
7.735
7.797
7.645
7.739
291,495
+0.05(+0.70%)
Jul 30, 2004
7.600
7.708
7.560
7.685
154,557
+0.00(+0.00%)
Jul 29, 2004
7.847
7.869
7.622
7.685
2,463,550
-0.12(-1.49%)
Jul 28, 2004
7.878
7.878
7.748
7.802
111,959
-0.08(-0.97%)
Jul 27, 2004
7.865
7.927
7.797
7.878
140,729
+0.01(+0.11%)
Jul 26, 2004
8.071
8.071
7.824
7.869
164,147
-0.20(-2.50%)
Jul 23, 2004
8.187
8.187
8.017
8.071
245,106
-0.09(-1.15%)
Jul 22, 2004
8.057
8.183
8.026
8.165
241,091
+0.09(+1.17%)
Jul 21, 2004
8.165
8.250
8.030
8.071
181,097
-0.04(-0.44%)
Jul 20, 2004
8.057
8.205
8.048
8.107
1,120,708
+0.05(+0.61%)
Jul 19, 2004
7.927
8.062
7.927
8.057
251,127
+0.17(+2.10%)
Jul 16, 2004
7.896
7.914
7.847
7.891
197,601
-0.00(-0.06%)
Jul 15, 2004
7.735
7.896
7.694
7.896
141,621
+0.19(+2.44%)
Jul 14, 2004
7.622
7.721
7.600
7.708
138,722
+0.03(+0.35%)
Jul 13, 2004
7.533
7.712
7.533
7.681
72,929
+0.06(+0.76%)
Jul 12, 2004
7.483
7.667
7.483
7.622
104,153
+0.03(+0.35%)
Jul 09, 2004
7.578
7.600
7.555
7.596
198,047
+0.04(+0.53%)
Jul 08, 2004
7.573
7.582
7.470
7.555
243,544
-0.03(-0.41%)
Jul 07, 2004
7.510
7.591
7.510
7.587
126,233
+0.03(+0.42%)
Jul 06, 2004
7.479
7.555
7.376
7.555
93,671
+0.08(+1.02%)
Jul 02, 2004
7.353
7.488
7.313
7.479
77,390
+0.12(+1.58%)
Jul 01, 2004
7.448
7.488
7.282
7.362
88,541
-0.08(-1.08%)
Jun 30, 2004
7.425
7.492
7.394
7.443
130,247
+0.02(+0.30%)
Jun 29, 2004
7.353
7.439
7.353
7.421
192,025
+0.05(+0.73%)
Jun 28, 2004
7.600
7.600
7.300
7.367
334,539
-0.26(-3.35%)
Jun 25, 2004
6.950
7.622
6.905
7.622
463,895
+0.60(+8.49%)
Jun 24, 2004
7.040
7.062
6.950
7.026
234,400
+0.00(+0.06%)
Jun 23, 2004
6.954
7.053
6.932
7.022
143,852
+0.04(+0.64%)
Jun 22, 2004
6.968
7.017
6.950
6.977
123,110
-0.04(-0.51%)
Jun 21, 2004
6.990
7.017
6.954
7.013
90,771
+0.02(+0.32%)
Jun 18, 2004
6.995
7.013
6.972
6.990
177,306
+0.04(+0.58%)
Jun 17, 2004
7.013
7.013
6.865
6.950
122,441
-0.02(-0.26%)
Jun 16, 2004
6.995
7.017
6.950
6.968
83,634
-0.13(-1.77%)
Jun 15, 2004
6.972
7.107
6.950
7.093
79,843
+0.12(+1.74%)
Jun 14, 2004
7.187
7.187
6.972
6.972
168,161
-0.20(-2.75%)
Jun 10, 2004
7.022
7.187
7.022
7.170
86,980
+0.13(+1.78%)
Jun 09, 2004
7.219
7.241
7.040
7.044
57,763
-0.13(-1.81%)
Jun 08, 2004
7.107
7.183
7.107
7.174
106,606
-0.02(-0.25%)
Jun 07, 2004
7.174
7.196
7.138
7.192
86,534
+0.09(+1.20%)
Jun 04, 2004
7.129
7.255
7.107
7.107
89,656
+0.00(+0.00%)
Jun 03, 2004
7.277
7.309
7.107
7.107
82,965
-0.22(-2.94%)
Jun 02, 2004
7.282
7.353
7.264
7.322
66,015
+0.06(+0.86%)
Jun 01, 2004
7.246
7.264
7.174
7.259
86,311
-0.09(-1.28%)
May 28, 2004
7.434
7.434
7.250
7.353
132,254
-0.09(-1.15%)
May 27, 2004
7.389
7.510
7.389
7.439
98,577
+0.09(+1.22%)
May 26, 2004
7.335
7.353
7.264
7.349
90,102
+0.01(+0.18%)
May 25, 2004
7.107
7.349
7.107
7.335
159,686
+0.18(+2.57%)
May 24, 2004
7.008
7.165
6.986
7.152
52,188
+0.16(+2.31%)
May 21, 2004
7.219
7.219
6.986
6.990
96,124
-0.18(-2.56%)
May 20, 2004
6.699
7.174
6.663
7.174
292,610
+0.52(+7.82%)
May 19, 2004
6.815
6.905
6.564
6.654
114,858
-0.13(-1.92%)
May 18, 2004
6.699
6.784
6.564
6.784
170,615
+0.13(+1.95%)
May 17, 2004
6.542
6.726
6.412
6.654
181,320
+0.12(+1.78%)
May 14, 2004
6.636
6.647
6.479
6.537
408,138
-0.10(-1.49%)
May 13, 2004
6.753
6.811
6.636
6.636
67,130
-0.11(-1.66%)
May 12, 2004
6.936
6.936
6.591
6.748
310,452
-0.20(-2.90%)
May 11, 2004
6.995
6.995
6.905
6.950
645,884
-0.04(-0.64%)
May 10, 2004
7.107
7.107
6.883
6.995
621,797
-0.12(-1.70%)
May 07, 2004
7.219
7.255
7.084
7.116
154,111
-0.19(-2.64%)
May 06, 2004
7.313
7.313
7.129
7.309
165,262
-0.01(-0.18%)
May 05, 2004
7.219
7.322
7.219
7.322
139,391
+0.14(+1.94%)
May 04, 2004
6.995
7.219
6.995
7.183
134,931
+0.19(+2.69%)
May 03, 2004
6.977
7.062
6.833
6.995
107,052
+0.02(+0.26%)
Apr 30, 2004
7.107
7.120
6.883
6.977
104,153
-0.13(-1.83%)
Apr 29, 2004
7.187
7.187
7.107
7.107
110,621
-0.08(-1.06%)
Apr 28, 2004
7.196
7.196
7.129
7.183
114,635
-0.01(-0.19%)
Apr 27, 2004
7.170
7.196
7.152
7.196
132,254
+0.07(+0.94%)
Apr 26, 2004
7.156
7.174
7.129
7.129
102,592
-0.03(-0.38%)
Apr 23, 2004
7.201
7.201
7.075
7.156
140,952
-0.04(-0.62%)
Apr 22, 2004
7.084
7.237
7.040
7.201
259,379
+0.07(+0.94%)
Apr 21, 2004
7.246
7.246
7.022
7.134
110,621
-0.07(-0.93%)
Apr 20, 2004
7.170
7.398
7.134
7.201
269,193
+0.15(+2.16%)
Apr 19, 2004
7.143
7.161
7.048
7.048
97,685
-0.12(-1.63%)
Apr 16, 2004
6.995
7.174
6.959
7.165
108,613
+0.17(+2.44%)
Apr 15, 2004
6.847
7.093
6.847
6.995
115,081
+0.10(+1.50%)
Apr 14, 2004
6.995
7.107
6.892
6.892
214,997
-0.15(-2.10%)
Apr 13, 2004
7.510
7.515
7.040
7.040
320,935
-0.49(-6.55%)
Apr 12, 2004
7.578
7.609
7.510
7.533
440,923
-0.07(-0.94%)
Apr 08, 2004
7.667
7.667
7.533
7.604
244,437
-0.11(-1.40%)
Apr 07, 2004
7.398
7.752
7.353
7.712
294,618
+0.31(+4.24%)
Apr 06, 2004
7.622
7.645
6.815
7.398
1,004,288
-0.46(-5.82%)
Apr 05, 2004
8.385
8.385
7.735
7.856
458,765
-0.53(-6.31%)
Apr 02, 2004
8.335
8.385
8.237
8.385
288,150
+0.05(+0.59%)
Apr 01, 2004
8.156
8.335
8.093
8.335
256,480
+0.22(+2.65%)
Mar 31, 2004
8.026
8.143
7.977
8.120
335,208
+0.13(+1.63%)
Mar 30, 2004
7.995
8.048
7.936
7.990
148,089
-0.00(-0.06%)
Mar 29, 2004
7.878
8.004
7.869
7.995
147,643
+0.12(+1.48%)
Mar 26, 2004
7.932
7.950
7.815
7.878
175,298
-0.01(-0.11%)
Mar 25, 2004
7.891
7.900
7.802
7.887
650,791
+0.11(+1.38%)
Mar 24, 2004
7.672
7.891
7.667
7.779
731,080
+0.13(+1.76%)
Mar 23, 2004
7.358
7.645
7.340
7.645
335,654
+0.25(+3.33%)
Mar 22, 2004
7.510
7.510
7.353
7.398
97,462
-0.11(-1.49%)
Mar 19, 2004
7.596
7.596
7.443
7.510
312,014
-0.09(-1.12%)
Mar 18, 2004
7.613
7.613
7.519
7.596
98,354
-0.02(-0.29%)
Mar 17, 2004
7.533
7.618
7.510
7.618
76,275
+0.00(+0.06%)
Mar 16, 2004
7.533
7.663
7.533
7.613
247,336
+0.05(+0.71%)
Mar 15, 2004
7.663
7.663
7.524
7.560
85,419
-0.06(-0.77%)
Mar 12, 2004
7.578
7.730
7.560
7.618
153,665
+0.09(+1.13%)
Mar 11, 2004
7.524
7.622
7.515
7.533
75,605
+0.01(+0.12%)
Mar 10, 2004
7.658
7.681
7.510
7.524
150,988
-0.09(-1.18%)
Mar 09, 2004
7.690
7.735
7.533
7.613
136,938
-0.04(-0.59%)
Mar 08, 2004
7.757
7.770
7.600
7.658
123,779
-0.01(-0.12%)
Mar 05, 2004
7.636
7.708
7.622
7.667
120,657
+0.03(+0.41%)
Mar 04, 2004
7.645
7.690
7.600
7.636
155,226
-0.03(-0.41%)
Mar 03, 2004
7.667
7.694
7.645
7.667
97,016
+0.01(+0.12%)
Mar 02, 2004
7.775
7.775
7.582
7.658
124,448
-0.12(-1.50%)
Mar 01, 2004
7.578
7.779
7.578
7.775
95,678
+0.19(+2.54%)
Feb 27, 2004
7.555
7.645
7.555
7.582
183,327
+0.03(+0.36%)
Feb 26, 2004
7.443
7.757
7.398
7.555
197,824
+0.07(+0.90%)
Feb 25, 2004
7.465
7.488
7.313
7.488
104,153
+0.02(+0.30%)
Feb 24, 2004
7.170
7.470
7.147
7.465
264,286
+0.34(+4.72%)
Feb 23, 2004
7.174
7.219
7.089
7.129
145,413
-0.08(-1.06%)
Feb 20, 2004
7.488
7.488
7.129
7.205
291,941
-0.28(-3.77%)
Feb 19, 2004
7.057
7.497
7.057
7.488
333,201
+0.45(+6.44%)
Feb 18, 2004
6.927
7.040
6.905
7.035
245,552
+0.11(+1.62%)
Feb 17, 2004
6.986
6.995
6.860
6.923
235,069
-0.04(-0.64%)
Feb 13, 2004
6.950
7.004
6.905
6.968
272,092
+0.02(+0.26%)
Feb 12, 2004
6.963
7.107
6.945
6.950
373,346
-0.06(-0.90%)
Feb 11, 2004
6.905
7.040
6.887
7.013
139,391
+0.09(+1.30%)
Feb 10, 2004
6.838
6.972
6.771
6.923
143,629
+0.12(+1.78%)
Feb 09, 2004
6.744
6.815
6.744
6.802
96,570
+0.05(+0.80%)
Feb 06, 2004
6.605
6.815
6.578
6.748
277,444
+0.16(+2.38%)
Feb 05, 2004
6.569
6.609
6.564
6.591
284,804
+0.03(+0.48%)
Feb 04, 2004
6.569
6.587
6.510
6.560
154,557
-0.01(-0.14%)
Feb 03, 2004
6.506
6.591
6.506
6.569
329,410
+0.04(+0.69%)
Feb 02, 2004
6.551
6.582
6.501
6.524
97,239
-0.04(-0.68%)
Jan 30, 2004
6.573
6.573
6.515
6.569
70,476
-0.01(-0.14%)
Jan 29, 2004
6.542
6.587
6.506
6.578
152,327
+0.01(+0.20%)
Jan 28, 2004
6.578
6.591
6.551
6.564
85,642
-0.02(-0.34%)
Jan 27, 2004
6.569
6.587
6.537
6.587
345,914
+0.00(+0.07%)
Jan 26, 2004
6.569
6.587
6.515
6.582
100,138
+0.06(+0.96%)
Jan 23, 2004
6.578
6.578
6.506
6.519
70,253
-0.06(-0.89%)
Jan 22, 2004
6.524
6.578
6.510
6.578
60,663
+0.04(+0.55%)
Jan 21, 2004
6.560
6.587
6.515
6.542
51,073
-0.02(-0.27%)
Jan 20, 2004
6.537
6.564
6.501
6.560
67,800
+0.01(+0.21%)
Jan 16, 2004
6.542
6.546
6.501
6.546
93,671
+0.01(+0.21%)
Jan 15, 2004
6.519
6.560
6.484
6.533
89,210
-0.03(-0.48%)
Jan 14, 2004
6.573
6.582
6.519
6.564
133,815
-0.01(-0.14%)
Jan 13, 2004
6.609
6.609
6.546
6.573
86,980
-0.04(-0.61%)
Jan 12, 2004
6.636
6.636
6.573
6.614
105,045
+0.03(+0.48%)
Jan 09, 2004
6.587
6.636
6.551
6.582
76,052
-0.05(-0.81%)
Jan 08, 2004
6.685
6.721
6.614
6.636
211,429
-0.00(-0.07%)
Jan 07, 2004
6.654
6.658
6.627
6.640
154,334
-0.01(-0.20%)
Jan 06, 2004
6.712
6.726
6.640
6.654
242,875
-0.06(-0.87%)
Jan 05, 2004
6.578
6.717
6.578
6.712
136,715
+0.14(+2.11%)
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.