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
Global Tech Ishares ETF
(NY:
IXN
)
77.89
+0.74 (+0.96%)
Official Closing Price
Updated: 4:10 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 (%)
Feb 28, 2005
7.174
7.215
7.174
7.196
30,096
+0.02(+0.33%)
Feb 25, 2005
7.120
7.205
7.120
7.172
36,936
+0.05(+0.70%)
Feb 24, 2005
7.039
7.123
7.039
7.123
17,100
+0.05(+0.66%)
Feb 23, 2005
7.118
7.118
7.032
7.076
214,095
-0.01(-0.10%)
Feb 22, 2005
7.098
7.199
7.083
7.083
30,780
-0.09(-1.20%)
Feb 18, 2005
7.127
7.171
7.127
7.169
88,237
+0.01(+0.08%)
Feb 17, 2005
7.207
7.207
7.150
7.164
46,512
-0.10(-1.31%)
Feb 16, 2005
7.215
7.265
7.215
7.259
15,048
-0.03(-0.40%)
Feb 15, 2005
7.273
7.332
7.273
7.288
20,520
+0.03(+0.40%)
Feb 14, 2005
7.224
7.273
7.224
7.259
45,828
+0.07(+1.02%)
Feb 11, 2005
7.120
7.229
7.120
7.186
12,996
+0.04(+0.51%)
Feb 10, 2005
7.161
7.164
7.083
7.149
30,780
-0.04(-0.51%)
Feb 09, 2005
7.237
7.237
7.153
7.186
21,204
-0.05(-0.71%)
Feb 08, 2005
7.171
7.237
7.171
7.237
7,524
+0.01(+0.14%)
Feb 07, 2005
7.229
7.250
7.178
7.226
66,349
+0.06(+0.88%)
Feb 04, 2005
7.105
7.165
7.105
7.164
32,148
+0.06(+0.82%)
Feb 03, 2005
7.076
7.120
7.076
7.105
25,308
-0.06(-0.82%)
Feb 02, 2005
7.177
7.177
7.121
7.164
25,308
+0.04(+0.62%)
Feb 01, 2005
7.091
7.181
7.091
7.120
6,840
+0.05(+0.72%)
Jan 31, 2005
7.142
7.142
7.069
7.069
24,624
+0.04(+0.56%)
Jan 28, 2005
7.063
7.063
6.998
7.029
6,156
+0.03(+0.38%)
Jan 27, 2005
7.032
7.047
7.003
7.003
36,252
-0.00(-0.04%)
Jan 26, 2005
7.053
7.053
6.995
7.006
12,996
+0.05(+0.71%)
Jan 25, 2005
6.944
6.997
6.943
6.956
35,568
+0.02(+0.30%)
Jan 24, 2005
6.982
6.982
6.936
6.936
26,676
-0.11(-1.52%)
Jan 21, 2005
7.034
7.093
7.020
7.042
10,260
+0.01(+0.15%)
Jan 20, 2005
7.047
7.091
7.013
7.032
38,304
-0.13(-1.78%)
Jan 19, 2005
7.257
7.257
7.117
7.159
30,780
-0.11(-1.47%)
Jan 18, 2005
7.243
7.266
7.200
7.266
6,840
+0.06(+0.87%)
Jan 14, 2005
7.156
7.203
7.156
7.203
82,081
+0.02(+0.33%)
Jan 13, 2005
7.229
7.229
7.180
7.180
8,892
+0.01(+0.12%)
Jan 12, 2005
7.193
7.193
7.158
7.171
15,732
-0.05(-0.69%)
Jan 11, 2005
7.257
7.257
7.187
7.221
18,468
-0.01(-0.16%)
Jan 10, 2005
7.257
7.323
7.232
7.232
20,520
-0.03(-0.42%)
Jan 07, 2005
7.187
7.269
7.187
7.263
6,840
+0.05(+0.75%)
Jan 06, 2005
7.308
7.308
7.207
7.209
15,048
-0.04(-0.60%)
Jan 05, 2005
7.297
7.322
7.253
7.253
42,408
-0.07(-0.96%)
Jan 04, 2005
7.471
7.471
7.269
7.323
64,297
-0.06(-0.83%)
Jan 03, 2005
7.564
7.566
7.384
7.384
199,731
-0.14(-1.90%)
Dec 31, 2004
7.535
7.550
7.485
7.528
23,940
-0.00(-0.02%)
Dec 30, 2004
7.506
7.529
7.487
7.529
15,732
+0.03(+0.39%)
Dec 29, 2004
7.484
7.513
7.457
7.500
11,628
+0.02(+0.27%)
Dec 28, 2004
7.500
7.522
7.440
7.479
257,188
+0.00(+0.06%)
Dec 27, 2004
7.506
7.506
7.449
7.475
32,148
-0.02(-0.23%)
Dec 23, 2004
7.455
7.500
7.455
7.493
344,057
-0.04(-0.52%)
Dec 22, 2004
7.528
7.583
7.528
7.532
456,235
-0.01(-0.14%)
Dec 21, 2004
7.498
7.659
7.465
7.542
47,196
+0.07(+0.88%)
Dec 20, 2004
7.513
7.538
7.440
7.476
43,776
-0.01(-0.10%)
Dec 17, 2004
7.506
7.510
7.436
7.484
203,835
+0.01(+0.16%)
Dec 16, 2004
7.572
7.585
7.471
7.472
32,832
-0.10(-1.31%)
Dec 15, 2004
7.572
7.589
7.542
7.572
65,665
+0.04(+0.50%)
Dec 14, 2004
7.478
7.542
7.472
7.534
26,676
+0.06(+0.74%)
Dec 13, 2004
7.513
7.516
7.435
7.478
23,256
+0.04(+0.51%)
Dec 10, 2004
7.456
7.456
7.440
7.440
2,052
-0.03(-0.43%)
Dec 09, 2004
7.390
7.472
7.349
7.472
30,780
-0.03(-0.41%)
Dec 08, 2004
7.550
7.550
7.479
7.503
41,724
-0.02(-0.27%)
Dec 07, 2004
7.667
7.683
7.523
7.523
21,204
-0.14(-1.78%)
Dec 06, 2004
7.615
7.659
7.610
7.659
51,300
+0.08(+1.12%)
Dec 03, 2004
7.637
7.674
7.574
7.574
54,036
+0.02(+0.31%)
Dec 02, 2004
7.528
7.738
7.493
7.551
25,992
+0.03(+0.41%)
Dec 01, 2004
7.419
7.520
7.419
7.520
23,256
+0.10(+1.38%)
Nov 30, 2004
7.412
7.433
7.368
7.418
25,992
-0.05(-0.70%)
Nov 29, 2004
7.456
7.471
7.412
7.471
54,720
+0.05(+0.73%)
Nov 26, 2004
7.428
7.428
7.417
7.417
1,368
+0.02(+0.26%)
Nov 24, 2004
7.414
7.447
7.384
7.398
17,784
-0.01(-0.16%)
Nov 23, 2004
7.455
7.456
7.409
7.409
4,788
-0.00(-0.02%)
Nov 22, 2004
7.332
7.411
7.326
7.411
23,940
-0.01(-0.08%)
Nov 19, 2004
7.534
7.534
7.406
7.417
10,260
-0.13(-1.69%)
Nov 18, 2004
7.513
7.554
7.493
7.544
104,653
+0.06(+0.80%)
Nov 17, 2004
7.430
7.550
7.430
7.484
34,884
+0.09(+1.19%)
Nov 16, 2004
7.370
7.398
7.332
7.396
23,940
-0.06(-0.80%)
Nov 15, 2004
7.376
7.493
7.376
7.456
44,460
+0.10(+1.41%)
Nov 12, 2004
7.317
7.352
7.276
7.352
30,780
+0.08(+1.09%)
Nov 11, 2004
7.235
7.308
7.202
7.273
6,840
+0.05(+0.63%)
Nov 10, 2004
7.251
7.251
7.187
7.228
19,152
-0.05(-0.70%)
Nov 09, 2004
7.266
7.279
7.222
7.279
45,828
+0.04(+0.57%)
Nov 08, 2004
7.254
7.281
7.238
7.238
32,832
-0.04(-0.48%)
Nov 05, 2004
7.266
7.286
7.243
7.273
158,690
+0.05(+0.63%)
Nov 04, 2004
7.120
7.228
7.098
7.228
19,152
+0.09(+1.23%)
Nov 03, 2004
7.237
7.237
7.140
7.140
38,304
+0.08(+1.12%)
Nov 02, 2004
7.066
7.169
7.061
7.061
88,921
-0.02(-0.25%)
Nov 01, 2004
7.032
7.096
7.017
7.079
43,776
+0.03(+0.37%)
Oct 29, 2004
7.060
7.082
7.038
7.053
14,364
-0.01(-0.10%)
Oct 28, 2004
7.053
7.061
7.003
7.060
32,832
+0.04(+0.60%)
Oct 27, 2004
6.930
7.053
6.930
7.017
15,732
+0.20(+2.89%)
Oct 26, 2004
6.830
6.864
6.820
6.820
10,944
-0.04(-0.64%)
Oct 25, 2004
6.813
6.864
6.805
6.864
17,784
-0.01(-0.11%)
Oct 22, 2004
6.987
6.987
6.871
6.871
16,416
-0.15(-2.12%)
Oct 21, 2004
6.915
7.023
6.915
7.020
19,152
+0.11(+1.52%)
Oct 20, 2004
6.868
6.930
6.868
6.915
8,892
+0.03(+0.40%)
Oct 19, 2004
6.985
7.003
6.886
6.887
35,568
+0.02(+0.23%)
Oct 18, 2004
6.769
6.871
6.732
6.871
94,393
+0.06(+0.86%)
Oct 15, 2004
6.826
6.842
6.813
6.813
73,873
+0.02(+0.32%)
Oct 14, 2004
6.835
6.835
6.747
6.791
19,152
-0.08(-1.15%)
Oct 13, 2004
6.877
6.877
6.870
6.870
13,680
+0.06(+0.84%)
Oct 12, 2004
6.734
6.819
6.734
6.813
24,624
-0.06(-0.94%)
Oct 11, 2004
6.857
6.879
6.857
6.877
10,260
+0.02(+0.32%)
Oct 08, 2004
6.931
6.931
6.814
6.855
21,204
-0.16(-2.29%)
Oct 07, 2004
7.017
7.017
6.975
7.016
14,364
+0.01(+0.21%)
Oct 06, 2004
6.971
7.003
6.959
7.001
6,156
+0.05(+0.72%)
Oct 05, 2004
6.930
6.995
6.930
6.952
45,144
-0.06(-0.83%)
Oct 04, 2004
7.025
7.032
6.974
7.010
25,992
+0.13(+1.93%)
Oct 01, 2004
6.824
6.877
6.824
6.877
6,156
+0.14(+2.15%)
Sep 30, 2004
6.696
6.732
6.696
6.732
2,736
+0.03(+0.44%)
Sep 29, 2004
6.652
6.703
6.652
6.703
9,576
+0.08(+1.24%)
Sep 28, 2004
6.579
6.621
6.528
6.621
23,256
+0.01(+0.09%)
Sep 27, 2004
6.652
6.652
6.608
6.615
12,996
-0.11(-1.63%)
Sep 24, 2004
6.710
6.740
6.696
6.725
40,356
-0.01(-0.22%)
Sep 23, 2004
6.738
6.740
6.697
6.740
8,208
-0.05(-0.73%)
Sep 22, 2004
6.789
6.789
6.789
6.789
2,052
-0.06(-0.94%)
Sep 21, 2004
6.786
6.854
6.784
6.854
19,836
+0.05(+0.71%)
Sep 20, 2004
6.770
6.805
6.770
6.805
3,420
+0.05(+0.67%)
Sep 17, 2004
6.725
6.760
6.718
6.760
7,524
+0.06(+0.83%)
Sep 16, 2004
6.751
6.751
6.705
6.705
4,104
-0.05(-0.74%)
Sep 15, 2004
6.769
6.769
6.724
6.754
202,467
-0.09(-1.26%)
Sep 14, 2004
6.798
6.849
6.798
6.841
10,260
+0.01(+0.19%)
Sep 13, 2004
6.824
6.893
6.824
6.827
30,780
+0.10(+1.41%)
Sep 10, 2004
6.611
6.732
6.611
6.732
15,732
+0.15(+2.24%)
Sep 09, 2004
6.554
6.585
6.554
6.585
3,420
+0.08(+1.21%)
Sep 08, 2004
6.506
6.550
6.506
6.506
15,732
-0.01(-0.20%)
Sep 07, 2004
6.510
6.519
6.510
6.519
7,524
-0.00(-0.02%)
Sep 03, 2004
6.550
6.550
6.491
6.520
103,285
-0.14(-2.09%)
Sep 02, 2004
6.515
6.659
6.515
6.659
112,861
+0.12(+1.79%)
Sep 01, 2004
6.538
6.542
6.538
6.542
2,052
+0.03(+0.47%)
Aug 31, 2004
6.561
6.561
6.477
6.512
22,572
-0.08(-1.24%)
Aug 30, 2004
6.623
6.623
6.579
6.593
54,036
-0.06(-0.88%)
Aug 27, 2004
6.652
6.652
6.652
6.652
2,052
+0.02(+0.33%)
Aug 26, 2004
6.664
6.664
6.610
6.630
21,888
-0.02(-0.33%)
Aug 25, 2004
6.542
6.652
6.542
6.652
10,944
+0.11(+1.68%)
Aug 24, 2004
6.630
6.630
6.528
6.542
9,576
-0.02(-0.25%)
Aug 23, 2004
6.608
6.608
6.558
6.558
4,788
+0.03(+0.52%)
Aug 20, 2004
6.512
6.525
6.512
6.525
6,156
+0.04(+0.63%)
Aug 19, 2004
6.525
6.525
6.484
6.484
1,368
-0.00(-0.02%)
Aug 18, 2004
6.360
6.517
6.360
6.485
15,048
+0.08(+1.23%)
Aug 17, 2004
6.381
6.408
6.381
6.406
4,104
+0.10(+1.55%)
Aug 16, 2004
6.270
6.308
6.270
6.308
4,788
+0.04(+0.61%)
Aug 13, 2004
6.246
6.278
6.237
6.270
6,156
+0.06(+0.92%)
Aug 12, 2004
6.265
6.265
6.213
6.213
10,944
-0.12(-1.96%)
Aug 11, 2004
6.330
6.367
6.330
6.338
11,628
-0.20(-3.04%)
Aug 10, 2004
6.463
6.545
6.463
6.536
6,156
+0.12(+1.82%)
Aug 09, 2004
6.447
6.447
6.411
6.419
10,260
-0.03(-0.43%)
Aug 06, 2004
6.550
6.550
6.447
6.447
29,412
-0.13(-2.00%)
Aug 05, 2004
6.656
6.656
6.579
6.579
10,260
-0.09(-1.32%)
Aug 04, 2004
6.645
6.667
6.645
6.667
4,788
-0.07(-0.98%)
Aug 03, 2004
6.754
6.775
6.688
6.732
32,832
-0.08(-1.16%)
Aug 02, 2004
6.718
6.811
6.718
6.811
6,156
-0.01(-0.09%)
Jul 30, 2004
6.817
6.817
6.817
6.817
1,368
+0.06(+0.91%)
Jul 29, 2004
6.754
6.791
6.754
6.756
16,416
+0.06(+0.90%)
Jul 28, 2004
6.655
6.696
6.574
6.696
16,416
+0.03(+0.48%)
Jul 27, 2004
6.649
6.664
6.626
6.664
8,892
+0.02(+0.29%)
Jul 26, 2004
6.671
6.671
6.589
6.645
19,836
-0.03(-0.39%)
Jul 23, 2004
6.732
6.732
6.671
6.671
18,468
-0.17(-2.46%)
Jul 22, 2004
6.797
6.841
6.683
6.839
28,728
-0.04(-0.55%)
Jul 21, 2004
6.966
6.966
6.877
6.877
10,944
+0.13(+1.95%)
Jul 20, 2004
6.746
6.746
6.746
6.746
0
+0.00(+0.00%)
Jul 19, 2004
6.725
6.746
6.725
6.746
4,788
+0.02(+0.30%)
Jul 16, 2004
6.835
6.835
6.725
6.725
27,360
-0.08(-1.25%)
Jul 15, 2004
6.830
6.833
6.810
6.810
4,788
-0.01(-0.21%)
Jul 14, 2004
6.959
6.959
6.824
6.824
15,048
-0.16(-2.30%)
Jul 13, 2004
7.031
7.031
6.985
6.985
28,728
+0.03(+0.48%)
Jul 12, 2004
6.997
6.997
6.946
6.952
6,840
-0.12(-1.63%)
Jul 09, 2004
7.015
7.082
7.012
7.067
8,208
+0.06(+0.83%)
Jul 08, 2004
7.036
7.038
7.009
7.009
3,420
-0.11(-1.54%)
Jul 07, 2004
7.020
7.118
7.020
7.118
33,516
+0.10(+1.44%)
Jul 06, 2004
7.164
7.164
7.017
7.017
22,572
-0.25(-3.40%)
Jul 02, 2004
7.237
7.272
7.237
7.265
6,840
-0.09(-1.19%)
Jul 01, 2004
7.427
7.437
7.304
7.352
39,672
-0.09(-1.26%)
Jun 30, 2004
7.463
7.463
7.421
7.446
62,928
+0.06(+0.85%)
Jun 29, 2004
7.332
7.425
7.332
7.383
33,516
-0.07(-0.96%)
Jun 28, 2004
7.428
7.455
7.415
7.455
8,892
+0.03(+0.37%)
Jun 25, 2004
7.406
7.427
7.373
7.427
118,333
+0.05(+0.69%)
Jun 24, 2004
7.412
7.455
7.376
7.376
55,404
+0.04(+0.50%)
Jun 23, 2004
7.313
7.361
7.267
7.339
29,412
+0.05(+0.62%)
Jun 22, 2004
7.200
7.294
7.187
7.294
24,624
+0.11(+1.59%)
Jun 21, 2004
7.245
7.286
7.180
7.180
86,869
-0.07(-0.97%)
Jun 18, 2004
7.272
7.286
7.250
7.250
10,260
+0.05(+0.63%)
Jun 17, 2004
7.194
7.205
7.194
7.205
4,104
-0.08(-1.04%)
Jun 16, 2004
7.281
7.281
7.281
7.281
1,368
-0.03(-0.40%)
Jun 15, 2004
7.266
7.311
7.253
7.310
25,992
+0.15(+2.04%)
Jun 14, 2004
7.243
7.243
7.164
7.164
28,728
-0.15(-2.08%)
Jun 10, 2004
7.345
7.478
7.301
7.316
59,508
-0.03(-0.40%)
Jun 09, 2004
7.392
7.403
7.342
7.345
41,040
-0.05(-0.63%)
Jun 08, 2004
7.374
7.434
7.354
7.392
21,888
+0.00(+0.02%)
Jun 07, 2004
7.323
7.390
7.297
7.390
16,416
+0.21(+2.93%)
Jun 04, 2004
7.221
7.265
7.180
7.180
23,940
+0.06(+0.84%)
Jun 03, 2004
7.199
7.199
7.120
7.120
37,620
-0.13(-1.79%)
Jun 02, 2004
7.235
7.279
7.202
7.250
13,680
+0.04(+0.61%)
Jun 01, 2004
7.222
7.229
7.206
7.206
6,156
-0.03(-0.44%)
May 28, 2004
7.286
7.286
7.231
7.238
15,048
-0.05(-0.66%)
May 27, 2004
7.266
7.286
7.245
7.286
156,638
+0.08(+1.12%)
May 26, 2004
7.142
7.206
7.142
7.206
20,520
+0.06(+0.80%)
May 25, 2004
7.004
7.149
7.004
7.149
23,940
+0.05(+0.74%)
May 24, 2004
7.096
7.096
7.096
7.096
11,628
+0.08(+1.13%)
May 21, 2004
7.038
7.067
7.010
7.017
44,460
+0.02(+0.31%)
May 20, 2004
7.017
7.038
6.995
6.995
8,208
-0.11(-1.52%)
May 19, 2004
7.096
7.140
7.091
7.104
8,892
+0.17(+2.42%)
May 18, 2004
6.886
6.943
6.886
6.936
33,516
+0.07(+1.04%)
May 17, 2004
6.798
6.864
6.763
6.864
36,252
-0.07(-0.97%)
May 14, 2004
7.010
7.010
6.931
6.931
6,156
-0.10(-1.45%)
May 13, 2004
7.067
7.067
7.026
7.034
21,204
-0.08(-1.09%)
May 12, 2004
7.041
7.111
6.960
7.111
30,780
+0.01(+0.19%)
May 11, 2004
7.015
7.098
7.015
7.098
13,680
+0.17(+2.40%)
May 10, 2004
6.918
6.979
6.871
6.931
89,605
-0.16(-2.25%)
May 07, 2004
7.169
7.193
7.091
7.091
287,284
-0.01(-0.12%)
May 06, 2004
7.104
7.104
7.054
7.099
10,944
-0.11(-1.50%)
May 05, 2004
7.200
7.221
7.187
7.207
17,100
+0.04(+0.53%)
May 04, 2004
7.123
7.169
7.077
7.169
27,360
+0.08(+1.13%)
May 03, 2004
7.126
7.178
7.089
7.089
10,260
+0.03(+0.37%)
Apr 30, 2004
7.115
7.191
7.063
7.063
32,832
-0.02(-0.31%)
Apr 29, 2004
7.251
7.279
7.085
7.085
35,568
-0.19(-2.59%)
Apr 28, 2004
7.319
7.319
7.244
7.273
17,100
-0.18(-2.47%)
Apr 27, 2004
7.557
7.573
7.457
7.457
81,397
-0.10(-1.32%)
Apr 26, 2004
7.618
7.621
7.553
7.557
33,516
-0.05(-0.62%)
Apr 23, 2004
7.602
7.674
7.596
7.604
25,992
+0.10(+1.34%)
Apr 22, 2004
7.376
7.503
7.355
7.503
13,680
+0.13(+1.74%)
Apr 21, 2004
7.332
7.374
7.319
7.374
15,732
+0.06(+0.88%)
Apr 20, 2004
7.357
7.528
7.310
7.310
16,416
-0.07(-0.99%)
Apr 19, 2004
7.370
7.411
7.368
7.383
6,156
+0.00(+0.02%)
Apr 16, 2004
7.427
7.427
7.343
7.381
23,256
-0.10(-1.35%)
Apr 15, 2004
7.536
7.536
7.482
7.482
14,364
-0.02(-0.31%)
Apr 14, 2004
7.544
7.564
7.506
7.506
24,624
-0.14(-1.82%)
Apr 13, 2004
7.725
7.725
7.645
7.645
7,524
-0.07(-0.85%)
Apr 12, 2004
7.705
7.732
7.705
7.710
16,416
-0.03(-0.36%)
Apr 08, 2004
7.748
7.762
7.738
7.738
29,412
+0.06(+0.82%)
Apr 07, 2004
7.716
7.716
7.649
7.675
15,732
-0.07(-0.92%)
Apr 06, 2004
7.726
7.747
7.719
7.747
21,204
-0.12(-1.49%)
Apr 05, 2004
7.804
7.864
7.803
7.864
34,200
+0.08(+1.03%)
Apr 02, 2004
7.789
7.791
7.769
7.784
38,988
+0.18(+2.31%)
Apr 01, 2004
7.544
7.608
7.544
7.608
21,888
+0.14(+1.86%)
Mar 31, 2004
7.550
7.550
7.443
7.469
48,564
-0.03(-0.37%)
Mar 30, 2004
7.517
7.528
7.497
7.497
25,992
-0.05(-0.70%)
Mar 29, 2004
7.519
7.564
7.519
7.550
7,524
+0.08(+1.08%)
Mar 26, 2004
7.433
7.469
7.433
7.469
67,033
+0.06(+0.79%)
Mar 25, 2004
7.301
7.411
7.266
7.411
15,048
+0.26(+3.70%)
Mar 24, 2004
7.136
7.172
7.136
7.146
15,048
-0.05(-0.73%)
Mar 23, 2004
7.146
7.206
7.146
7.199
15,048
+0.14(+2.05%)
Mar 22, 2004
7.167
7.184
7.034
7.054
402,198
-0.27(-3.67%)
Mar 19, 2004
7.352
7.354
7.323
7.323
3,420
-0.10(-1.38%)
Mar 18, 2004
7.438
7.440
7.364
7.425
64,981
-0.02(-0.29%)
Mar 17, 2004
7.324
7.447
7.324
7.447
90,973
+0.25(+3.49%)
Mar 16, 2004
7.294
7.294
7.171
7.196
19,836
-0.03(-0.40%)
Mar 15, 2004
7.307
7.307
7.209
7.225
282,496
-0.10(-1.38%)
Mar 12, 2004
7.342
7.365
7.289
7.326
26,676
+0.01(+0.20%)
Mar 11, 2004
7.251
7.348
7.238
7.311
34,884
-0.17(-2.21%)
Mar 10, 2004
7.485
7.542
7.475
7.476
25,308
-0.04(-0.51%)
Mar 09, 2004
7.586
7.586
7.513
7.514
38,988
-0.12(-1.53%)
Mar 08, 2004
7.710
7.725
7.631
7.631
15,732
-0.15(-1.95%)
Mar 05, 2004
7.737
7.827
7.737
7.784
11,628
+0.01(+0.09%)
Mar 04, 2004
7.732
7.776
7.732
7.776
14,364
+0.07(+0.95%)
Mar 03, 2004
7.745
7.745
7.652
7.703
59,508
-0.05(-0.66%)
Mar 02, 2004
7.781
7.820
7.718
7.754
28,728
+0.04(+0.47%)
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.