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
Bgc Partners Cl A
(NY:
BGC
)
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 (%)
Feb 28, 2005
6.594
6.599
6.182
6.293
660,549
-0.35(-5.33%)
Feb 25, 2005
6.488
6.647
6.430
6.647
311,347
+0.16(+2.44%)
Feb 24, 2005
6.382
6.493
6.250
6.488
268,005
+0.16(+2.50%)
Feb 23, 2005
6.409
6.520
6.330
6.330
290,717
-0.07(-1.16%)
Feb 22, 2005
6.451
6.583
6.367
6.404
351,094
-0.10(-1.54%)
Feb 18, 2005
6.499
6.552
6.435
6.504
211,792
+0.06(+0.90%)
Feb 17, 2005
6.552
6.594
6.435
6.446
480,175
-0.14(-2.17%)
Feb 16, 2005
6.562
6.625
6.481
6.588
249,456
-0.02(-0.24%)
Feb 15, 2005
6.499
6.662
6.499
6.604
297,720
+0.04(+0.64%)
Feb 14, 2005
6.573
6.625
6.520
6.562
193,622
-0.04(-0.56%)
Feb 11, 2005
6.689
6.747
6.478
6.599
260,434
-0.09(-1.34%)
Feb 10, 2005
6.768
6.795
6.684
6.689
256,081
-0.07(-1.02%)
Feb 09, 2005
6.874
6.874
6.721
6.758
354,879
-0.12(-1.69%)
Feb 08, 2005
6.684
6.879
6.684
6.874
546,609
+0.08(+1.25%)
Feb 07, 2005
6.784
6.842
6.726
6.789
624,209
+0.06(+0.86%)
Feb 04, 2005
6.552
6.773
6.515
6.731
305,480
+0.14(+2.08%)
Feb 03, 2005
6.604
6.631
6.499
6.594
1,058,771
-0.12(-1.73%)
Feb 02, 2005
6.631
6.768
6.525
6.710
768,433
+0.26(+4.01%)
Feb 01, 2005
6.393
6.483
6.293
6.451
605,282
+0.07(+1.16%)
Jan 31, 2005
6.414
6.573
6.340
6.377
592,601
+0.02(+0.25%)
Jan 28, 2005
6.419
6.425
6.192
6.361
281,632
-0.05(-0.82%)
Jan 27, 2005
6.256
6.493
6.176
6.414
407,307
+0.11(+1.68%)
Jan 26, 2005
6.108
6.319
6.050
6.308
463,520
+0.23(+3.74%)
Jan 25, 2005
5.944
6.092
5.865
6.081
938,964
+0.20(+3.32%)
Jan 24, 2005
6.361
6.361
5.865
5.886
983,064
-0.48(-7.48%)
Jan 21, 2005
6.367
6.419
6.314
6.361
279,550
-0.01(-0.08%)
Jan 20, 2005
6.409
6.430
6.240
6.367
282,578
-0.07(-1.07%)
Jan 19, 2005
6.546
6.620
6.382
6.435
271,601
-0.08(-1.30%)
Jan 18, 2005
6.356
6.604
6.340
6.520
289,203
+0.11(+1.73%)
Jan 14, 2005
6.451
6.588
6.393
6.409
432,290
+0.01(+0.17%)
Jan 13, 2005
6.525
6.594
6.356
6.398
350,526
-0.07(-1.14%)
Jan 12, 2005
6.546
6.557
6.235
6.472
423,963
-0.03(-0.41%)
Jan 11, 2005
6.504
6.573
6.388
6.499
256,838
-0.06(-0.89%)
Jan 10, 2005
6.393
6.604
6.388
6.557
472,415
+0.11(+1.72%)
Jan 07, 2005
6.631
6.662
6.430
6.446
442,132
-0.10(-1.53%)
Jan 06, 2005
6.615
6.763
6.546
6.546
711,084
-0.07(-1.04%)
Jan 05, 2005
6.789
6.969
6.615
6.615
883,130
-0.23(-3.32%)
Jan 04, 2005
7.048
7.186
6.800
6.842
752,155
-0.23(-3.29%)
Jan 03, 2005
7.318
7.323
7.047
7.075
672,852
-0.24(-3.32%)
Dec 31, 2004
7.307
7.392
7.228
7.318
449,135
-0.02(-0.22%)
Dec 30, 2004
7.402
7.450
7.296
7.333
302,641
-0.07(-0.93%)
Dec 29, 2004
7.392
7.444
7.149
7.402
447,243
+0.01(+0.14%)
Dec 28, 2004
7.127
7.429
7.096
7.392
329,706
+0.26(+3.71%)
Dec 27, 2004
7.180
7.212
7.016
7.127
272,169
-0.05(-0.74%)
Dec 23, 2004
7.133
7.207
7.090
7.180
246,617
+0.10(+1.42%)
Dec 22, 2004
7.154
7.212
7.011
7.080
407,118
-0.07(-1.03%)
Dec 21, 2004
6.710
7.154
6.668
7.154
686,857
+0.44(+6.61%)
Dec 20, 2004
6.837
6.916
6.657
6.710
228,069
-0.07(-1.09%)
Dec 17, 2004
6.657
6.816
6.636
6.784
691,021
+0.21(+3.13%)
Dec 16, 2004
6.731
6.863
6.578
6.578
515,569
-0.15(-2.28%)
Dec 15, 2004
6.816
6.895
6.721
6.731
358,097
-0.08(-1.16%)
Dec 14, 2004
6.895
6.927
6.789
6.810
418,284
-0.08(-1.23%)
Dec 13, 2004
6.969
7.011
6.816
6.895
338,034
-0.03(-0.38%)
Dec 10, 2004
6.763
6.932
6.699
6.921
405,982
+0.16(+2.34%)
Dec 09, 2004
6.678
6.869
6.615
6.763
654,682
+0.06(+0.87%)
Dec 08, 2004
6.647
6.763
6.620
6.705
532,035
+0.06(+0.87%)
Dec 07, 2004
6.805
6.895
6.647
6.647
261,002
-0.20(-2.93%)
Dec 06, 2004
7.022
7.043
6.773
6.847
548,123
-0.18(-2.56%)
Dec 03, 2004
6.990
7.138
6.921
7.027
597,712
+0.04(+0.61%)
Dec 02, 2004
7.186
7.196
6.895
6.985
543,770
-0.23(-3.15%)
Dec 01, 2004
7.238
7.323
7.090
7.212
841,869
+0.03(+0.37%)
Nov 30, 2004
7.022
7.228
6.969
7.186
405,225
+0.11(+1.57%)
Nov 29, 2004
7.133
7.238
7.043
7.075
638,594
-0.11(-1.47%)
Nov 26, 2004
7.201
7.291
7.170
7.180
144,412
-0.02(-0.29%)
Nov 24, 2004
7.212
7.286
7.164
7.201
344,848
+0.01(+0.15%)
Nov 23, 2004
7.170
7.344
7.090
7.191
721,304
+0.04(+0.52%)
Nov 22, 2004
7.159
7.228
7.122
7.154
672,852
+0.03(+0.37%)
Nov 19, 2004
7.186
7.386
7.127
7.127
1,168,169
-0.01(-0.07%)
Nov 18, 2004
7.133
7.260
7.096
7.133
549,448
+0.02(+0.22%)
Nov 17, 2004
7.053
7.133
7.001
7.117
415,824
+0.12(+1.66%)
Nov 16, 2004
7.001
7.059
6.927
7.001
876,694
+0.05(+0.76%)
Nov 15, 2004
6.810
6.974
6.726
6.948
1,146,592
+0.15(+2.18%)
Nov 12, 2004
6.731
6.816
6.636
6.800
330,464
+0.10(+1.42%)
Nov 11, 2004
6.684
6.710
6.562
6.705
127,756
+0.02(+0.32%)
Nov 10, 2004
6.657
6.721
6.552
6.684
210,845
-0.03(-0.39%)
Nov 09, 2004
6.530
6.742
6.488
6.710
343,145
+0.13(+1.93%)
Nov 08, 2004
6.668
6.699
6.536
6.583
187,565
-0.07(-1.11%)
Nov 05, 2004
6.684
6.736
6.536
6.657
331,978
+0.05(+0.80%)
Nov 04, 2004
6.515
6.736
6.488
6.604
559,479
+0.08(+1.30%)
Nov 03, 2004
6.552
6.652
6.367
6.520
300,938
+0.02(+0.33%)
Nov 02, 2004
6.340
6.604
6.340
6.499
458,220
+0.13(+1.99%)
Nov 01, 2004
6.525
6.525
6.345
6.372
509,512
-0.13(-1.95%)
Oct 29, 2004
6.588
6.657
6.451
6.499
519,354
-0.10(-1.44%)
Oct 28, 2004
6.747
6.747
6.525
6.594
376,835
-0.14(-2.12%)
Oct 27, 2004
6.694
6.800
6.567
6.736
868,934
+0.05(+0.71%)
Oct 26, 2004
6.594
6.726
6.446
6.689
977,575
+0.12(+1.85%)
Oct 25, 2004
6.361
6.625
6.340
6.567
778,275
+0.21(+3.24%)
Oct 22, 2004
6.340
6.404
6.287
6.361
1,889,663
+0.02(+0.33%)
Oct 21, 2004
5.918
6.409
5.891
6.340
2,090,856
+0.45(+7.72%)
Oct 20, 2004
5.548
5.886
5.532
5.886
1,174,604
+0.54(+10.19%)
Oct 19, 2004
5.336
5.505
5.278
5.342
510,837
-0.01(-0.20%)
Oct 18, 2004
5.336
5.357
5.199
5.352
298,288
+0.07(+1.30%)
Oct 15, 2004
5.268
5.310
5.241
5.283
334,817
+0.02(+0.40%)
Oct 14, 2004
5.283
5.283
5.194
5.262
813,479
-0.02(-0.40%)
Oct 13, 2004
5.199
5.299
5.067
5.283
913,034
+0.08(+1.63%)
Oct 12, 2004
5.368
5.368
5.136
5.199
985,714
-0.27(-5.02%)
Oct 11, 2004
5.622
5.622
5.389
5.474
586,545
-0.15(-2.63%)
Oct 08, 2004
5.690
5.775
5.616
5.622
356,204
-0.12(-2.12%)
Oct 07, 2004
5.923
5.923
5.733
5.743
172,992
-0.16(-2.69%)
Oct 06, 2004
5.812
5.939
5.812
5.902
177,155
+0.04(+0.63%)
Oct 05, 2004
6.065
6.076
5.854
5.865
394,058
-0.16(-2.63%)
Oct 04, 2004
6.076
6.208
5.970
6.023
562,318
+0.22(+3.83%)
Oct 01, 2004
5.653
5.833
5.648
5.801
351,283
+0.18(+3.20%)
Sep 30, 2004
5.548
5.696
5.495
5.622
212,738
+0.10(+1.72%)
Sep 29, 2004
5.442
5.574
5.442
5.527
795,309
+0.06(+1.16%)
Sep 28, 2004
5.495
5.516
5.400
5.463
299,991
-0.01(-0.19%)
Sep 27, 2004
5.453
5.532
5.400
5.474
536,767
-0.03(-0.58%)
Sep 24, 2004
5.347
5.532
5.320
5.505
319,864
+0.15(+2.76%)
Sep 23, 2004
5.421
5.458
5.336
5.357
219,741
-0.07(-1.36%)
Sep 22, 2004
5.627
5.632
5.336
5.431
417,527
-0.22(-3.84%)
Sep 21, 2004
5.627
5.669
5.611
5.648
172,045
+0.02(+0.38%)
Sep 20, 2004
5.627
5.701
5.606
5.627
125,674
-0.05(-0.93%)
Sep 17, 2004
5.807
5.807
5.564
5.680
392,165
-0.07(-1.29%)
Sep 16, 2004
5.595
5.780
5.595
5.754
446,675
+0.17(+3.03%)
Sep 15, 2004
5.648
5.659
5.574
5.585
404,279
-0.05(-0.94%)
Sep 14, 2004
5.764
5.785
5.622
5.637
304,912
-0.10(-1.75%)
Sep 13, 2004
5.701
5.807
5.701
5.738
259,677
-0.02(-0.28%)
Sep 10, 2004
5.743
5.764
5.627
5.754
260,623
+0.01(+0.18%)
Sep 09, 2004
5.669
5.807
5.600
5.743
320,432
+0.10(+1.78%)
Sep 08, 2004
5.616
5.812
5.600
5.643
301,127
-0.03(-0.47%)
Sep 07, 2004
5.775
5.812
5.627
5.669
613,042
-0.05(-0.92%)
Sep 03, 2004
5.706
5.785
5.527
5.722
447,053
+0.04(+0.74%)
Sep 02, 2004
5.637
5.844
5.600
5.680
752,155
+0.10(+1.70%)
Sep 01, 2004
5.574
5.886
5.569
5.585
686,479
+0.02(+0.38%)
Aug 31, 2004
5.231
5.574
5.231
5.564
1,182,932
+0.30(+5.72%)
Aug 30, 2004
5.373
5.389
5.257
5.262
210,278
-0.13(-2.35%)
Aug 27, 2004
5.389
5.416
5.336
5.389
283,336
+0.01(+0.20%)
Aug 26, 2004
5.405
5.416
5.347
5.379
491,342
-0.06(-1.07%)
Aug 25, 2004
5.257
5.463
5.231
5.437
922,876
+0.21(+3.94%)
Aug 24, 2004
5.199
5.283
5.183
5.231
785,845
+0.05(+1.02%)
Aug 23, 2004
5.215
5.257
5.136
5.178
700,485
-0.04(-0.71%)
Aug 20, 2004
5.125
5.252
5.125
5.215
284,093
+0.10(+1.86%)
Aug 19, 2004
5.162
5.173
5.072
5.120
445,350
-0.03(-0.62%)
Aug 18, 2004
5.062
5.178
5.035
5.151
391,030
+0.04(+0.72%)
Aug 17, 2004
5.173
5.204
5.072
5.114
376,645
-0.01(-0.10%)
Aug 16, 2004
4.940
5.136
4.940
5.120
371,346
+0.21(+4.19%)
Aug 13, 2004
4.914
4.956
4.866
4.914
265,355
+0.03(+0.54%)
Aug 12, 2004
4.961
4.961
4.808
4.887
222,769
-0.13(-2.53%)
Aug 11, 2004
5.040
5.040
4.871
5.014
386,487
-0.08(-1.56%)
Aug 10, 2004
4.834
5.151
4.834
5.093
434,372
+0.29(+5.93%)
Aug 09, 2004
4.834
4.856
4.708
4.808
693,103
-0.10(-2.05%)
Aug 06, 2004
4.966
4.966
4.834
4.908
479,229
-0.11(-2.11%)
Aug 05, 2004
5.019
5.109
4.961
5.014
372,292
+0.05(+0.96%)
Aug 04, 2004
4.929
4.966
4.787
4.966
462,763
+0.00(+0.00%)
Aug 03, 2004
5.051
5.072
4.882
4.966
378,916
-0.14(-2.69%)
Aug 02, 2004
5.030
5.120
4.977
5.104
327,435
+0.07(+1.47%)
Jul 30, 2004
5.125
5.125
4.929
5.030
458,410
-0.11(-2.06%)
Jul 29, 2004
5.067
5.151
5.067
5.136
871,206
+0.07(+1.36%)
Jul 28, 2004
5.125
5.178
5.014
5.067
483,582
-0.06(-1.13%)
Jul 27, 2004
5.125
5.262
5.077
5.125
912,845
+0.05(+1.04%)
Jul 26, 2004
5.151
5.178
5.003
5.072
1,599,892
+0.01(+0.10%)
Jul 23, 2004
4.649
5.072
4.649
5.067
1,407,595
+0.36(+7.75%)
Jul 22, 2004
4.766
4.808
4.544
4.702
2,260,631
-0.12(-2.41%)
Jul 21, 2004
4.491
5.210
4.491
4.819
4,348,270
+0.45(+10.28%)
Jul 20, 2004
4.375
4.428
4.332
4.369
434,751
+0.00(+0.00%)
Jul 19, 2004
4.375
4.385
4.359
4.369
618,721
+0.01(+0.12%)
Jul 16, 2004
4.322
4.369
4.301
4.364
322,514
+0.01(+0.12%)
Jul 15, 2004
4.385
4.385
4.327
4.359
563,265
-0.03(-0.60%)
Jul 14, 2004
4.269
4.417
4.264
4.385
786,602
+0.11(+2.47%)
Jul 13, 2004
4.227
4.301
4.221
4.280
601,876
+0.05(+1.12%)
Jul 12, 2004
4.237
4.274
4.216
4.232
425,855
+0.00(+0.00%)
Jul 09, 2004
4.232
4.258
4.221
4.232
441,754
+0.01(+0.13%)
Jul 08, 2004
4.290
4.338
4.200
4.227
548,123
-0.08(-1.96%)
Jul 07, 2004
4.369
4.438
4.290
4.311
498,913
-0.08(-1.92%)
Jul 06, 2004
4.496
4.502
4.301
4.396
468,062
-0.11(-2.46%)
Jul 02, 2004
4.502
4.544
4.385
4.507
591,087
-0.04(-0.93%)
Jul 01, 2004
4.517
4.560
4.438
4.549
479,986
+0.03(+0.70%)
Jun 30, 2004
4.544
4.607
4.491
4.517
2,160,886
+0.03(+0.59%)
Jun 29, 2004
4.449
4.517
4.438
4.491
2,741,753
+0.04(+0.95%)
Jun 28, 2004
4.332
4.480
4.332
4.449
956,566
+0.12(+2.68%)
Jun 25, 2004
4.269
4.332
4.158
4.332
3,139,976
+0.02(+0.37%)
Jun 24, 2004
4.359
4.412
4.280
4.317
328,003
-0.03(-0.61%)
Jun 23, 2004
4.359
4.380
4.227
4.343
530,332
+0.01(+0.12%)
Jun 22, 2004
4.332
4.422
4.317
4.338
545,663
-0.03(-0.73%)
Jun 21, 2004
4.502
4.507
4.280
4.369
844,897
-0.12(-2.71%)
Jun 18, 2004
4.465
4.533
4.412
4.491
1,520,399
+0.07(+1.67%)
Jun 17, 2004
4.354
4.428
4.306
4.417
248,321
+0.07(+1.58%)
Jun 16, 2004
4.332
4.359
4.295
4.348
1,080,537
-0.01(-0.24%)
Jun 15, 2004
4.269
4.359
4.253
4.359
426,044
+0.12(+2.87%)
Jun 14, 2004
4.343
4.354
4.206
4.237
910,574
-0.16(-3.61%)
Jun 10, 2004
4.406
4.406
4.301
4.396
368,128
-0.01(-0.24%)
Jun 09, 2004
4.354
4.417
4.343
4.406
650,896
+0.00(+0.00%)
Jun 08, 2004
4.269
4.412
4.269
4.406
440,807
+0.08(+1.96%)
Jun 07, 2004
4.285
4.332
4.253
4.322
266,112
+0.09(+2.12%)
Jun 04, 2004
4.206
4.253
4.105
4.232
460,491
+0.00(+0.00%)
Jun 03, 2004
4.174
4.258
4.126
4.232
319,675
+0.03(+0.63%)
Jun 02, 2004
4.206
4.258
4.132
4.206
470,712
-0.02(-0.38%)
Jun 01, 2004
4.179
4.280
4.121
4.221
371,914
-0.01(-0.25%)
May 28, 2004
4.126
4.253
4.095
4.232
451,028
+0.10(+2.30%)
May 27, 2004
4.074
4.142
4.021
4.137
930,825
+0.09(+2.22%)
May 26, 2004
3.989
4.084
3.973
4.047
539,606
+0.03(+0.79%)
May 25, 2004
3.883
4.026
3.883
4.015
528,061
+0.02(+0.53%)
May 24, 2004
3.772
4.010
3.709
3.994
456,328
+0.22(+5.88%)
May 21, 2004
3.730
3.788
3.656
3.772
386,298
+0.05(+1.28%)
May 20, 2004
3.751
3.772
3.661
3.725
184,348
-0.06(-1.54%)
May 19, 2004
3.904
3.941
3.778
3.783
756,509
-0.07(-1.78%)
May 18, 2004
3.757
3.883
3.635
3.852
609,636
+0.15(+3.99%)
May 17, 2004
3.677
3.762
3.587
3.704
242,643
-0.03(-0.71%)
May 14, 2004
3.751
3.751
3.614
3.730
348,255
-0.02(-0.56%)
May 13, 2004
3.899
3.904
3.704
3.751
177,534
-0.17(-4.44%)
May 12, 2004
3.820
3.926
3.661
3.926
557,965
+0.08(+2.06%)
May 11, 2004
3.746
3.889
3.746
3.846
255,134
+0.15(+4.15%)
May 10, 2004
3.815
3.815
3.656
3.693
598,847
-0.16(-4.25%)
May 07, 2004
3.936
3.963
3.751
3.857
400,493
-0.05(-1.35%)
May 06, 2004
3.889
3.910
3.799
3.910
438,536
+0.10(+2.64%)
May 05, 2004
3.936
3.984
3.804
3.809
465,223
-0.15(-3.87%)
May 04, 2004
4.026
4.026
3.915
3.963
199,489
-0.06(-1.45%)
May 03, 2004
4.068
4.068
3.989
4.021
644,083
-0.05(-1.17%)
Apr 30, 2004
4.068
4.121
4.015
4.068
677,394
+0.00(+0.00%)
Apr 29, 2004
4.158
4.200
3.973
4.068
243,400
-0.09(-2.16%)
Apr 28, 2004
4.185
4.280
4.132
4.158
647,489
-0.08(-1.87%)
Apr 27, 2004
4.332
4.406
4.211
4.237
407,685
-0.08(-1.96%)
Apr 26, 2004
4.428
4.570
4.295
4.322
600,361
-0.13(-2.85%)
Apr 23, 2004
4.602
4.634
4.412
4.449
691,021
-0.07(-1.64%)
Apr 22, 2004
4.491
4.623
4.385
4.523
1,082,430
+0.20(+4.52%)
Apr 21, 2004
4.015
4.332
4.015
4.327
1,126,151
+0.31(+7.76%)
Apr 20, 2004
3.825
4.042
3.783
4.015
577,838
+0.22(+5.70%)
Apr 19, 2004
3.751
3.820
3.677
3.799
304,155
+0.10(+2.71%)
Apr 16, 2004
3.746
3.809
3.661
3.698
471,848
-0.06(-1.55%)
Apr 15, 2004
3.846
3.846
3.751
3.757
185,105
-0.09(-2.34%)
Apr 14, 2004
3.831
3.883
3.799
3.846
418,095
+0.01(+0.28%)
Apr 13, 2004
3.936
3.936
3.831
3.836
187,565
-0.10(-2.55%)
Apr 12, 2004
3.883
3.984
3.862
3.936
165,799
+0.03(+0.81%)
Apr 08, 2004
4.010
4.010
3.904
3.904
123,592
-0.05(-1.34%)
Apr 07, 2004
3.936
4.005
3.899
3.957
204,600
+0.02(+0.54%)
Apr 06, 2004
4.015
4.074
3.936
3.936
408,253
-0.08(-1.97%)
Apr 05, 2004
3.910
4.015
3.899
4.015
793,227
+0.14(+3.54%)
Apr 02, 2004
3.883
3.936
3.873
3.878
485,286
+0.04(+1.10%)
Apr 01, 2004
3.910
3.910
3.836
3.836
355,826
-0.06(-1.63%)
Mar 31, 2004
3.857
3.931
3.783
3.899
631,591
+0.04(+1.10%)
Mar 30, 2004
3.857
3.889
3.831
3.857
537,146
-0.01(-0.14%)
Mar 29, 2004
3.910
3.936
3.815
3.862
559,669
-0.05(-1.22%)
Mar 26, 2004
3.820
3.941
3.794
3.910
689,886
+0.10(+2.49%)
Mar 25, 2004
3.841
3.894
3.815
3.815
1,714,779
-0.03(-0.69%)
Mar 24, 2004
3.963
3.963
3.783
3.841
633,294
-0.17(-4.34%)
Mar 23, 2004
4.031
4.095
3.994
4.015
887,861
-0.03(-0.65%)
Mar 22, 2004
4.015
4.074
3.941
4.042
847,547
+0.03(+0.66%)
Mar 19, 2004
3.831
4.095
3.788
4.015
665,470
+0.24(+6.29%)
Mar 18, 2004
3.809
3.820
3.757
3.778
565,914
+0.00(+0.00%)
Mar 17, 2004
3.751
3.799
3.730
3.778
929,311
+0.07(+1.85%)
Mar 16, 2004
3.836
3.836
3.693
3.709
1,212,269
-0.07(-1.96%)
Mar 15, 2004
3.873
3.915
3.767
3.783
577,460
-0.12(-3.11%)
Mar 12, 2004
3.883
3.963
3.857
3.904
504,591
+0.01(+0.14%)
Mar 11, 2004
3.857
3.941
3.757
3.899
685,154
+0.03(+0.68%)
Mar 10, 2004
3.963
3.963
3.857
3.873
1,053,850
+0.01(+0.14%)
Mar 09, 2004
3.857
3.899
3.841
3.868
660,360
-0.02(-0.54%)
Mar 08, 2004
3.857
4.005
3.804
3.889
419,420
-0.07(-1.74%)
Mar 05, 2004
3.968
4.037
3.910
3.957
1,663,865
-0.01(-0.27%)
Mar 04, 2004
3.672
3.968
3.672
3.968
2,313,059
+0.29(+7.75%)
Mar 03, 2004
3.746
3.751
3.630
3.683
2,166,186
-0.07(-1.97%)
Mar 02, 2004
3.704
3.846
3.704
3.757
712,409
-0.01(-0.28%)
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.