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
Getty Realty Corp
(NY:
GTY
)
27.61
+0.36 (+1.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2003
8.795
8.878
8.795
8.846
133,142
+0.07(+0.84%)
Feb 27, 2003
8.776
8.813
8.725
8.772
92,225
+0.01(+0.11%)
Feb 26, 2003
8.753
8.776
8.684
8.762
74,689
+0.05(+0.58%)
Feb 25, 2003
8.684
8.767
8.573
8.712
112,576
+0.08(+0.91%)
Feb 24, 2003
8.684
8.730
8.573
8.633
80,318
+0.00(+0.00%)
Feb 21, 2003
8.615
8.670
8.490
8.633
92,875
+0.06(+0.75%)
Feb 20, 2003
8.453
8.568
8.444
8.568
42,432
+0.07(+0.82%)
Feb 19, 2003
8.592
8.615
8.434
8.499
116,039
-0.06(-0.76%)
Feb 18, 2003
8.550
8.656
8.434
8.564
104,565
+0.02(+0.22%)
Feb 14, 2003
8.536
8.578
8.499
8.545
64,731
+0.02(+0.22%)
Feb 13, 2003
8.592
8.615
8.471
8.527
81,401
-0.06(-0.75%)
Feb 12, 2003
8.592
8.661
8.545
8.592
116,689
+0.00(+0.05%)
Feb 11, 2003
8.453
8.661
8.453
8.587
170,812
+0.11(+1.31%)
Feb 10, 2003
8.485
8.499
8.374
8.476
68,195
+0.02(+0.27%)
Feb 07, 2003
8.453
8.536
8.337
8.453
84,864
-0.07(-0.87%)
Feb 06, 2003
8.624
8.624
8.485
8.527
183,152
-0.10(-1.12%)
Feb 05, 2003
8.684
8.684
8.601
8.624
76,205
-0.06(-0.69%)
Feb 04, 2003
8.453
8.749
8.453
8.684
167,132
+0.23(+2.73%)
Feb 03, 2003
8.522
8.615
8.407
8.453
122,318
-0.02(-0.27%)
Jan 31, 2003
8.328
8.495
8.268
8.476
119,503
+0.15(+1.83%)
Jan 30, 2003
8.518
8.545
8.324
8.324
80,535
-0.17(-2.01%)
Jan 29, 2003
8.531
8.587
8.361
8.495
98,720
-0.00(-0.05%)
Jan 28, 2003
8.573
8.730
8.499
8.499
106,081
-0.09(-1.08%)
Jan 27, 2003
8.592
8.610
8.499
8.592
113,225
+0.06(+0.65%)
Jan 24, 2003
8.508
8.605
8.444
8.536
118,421
+0.01(+0.11%)
Jan 23, 2003
8.568
8.592
8.434
8.527
81,834
-0.02(-0.22%)
Jan 22, 2003
8.550
8.573
8.476
8.545
69,061
+0.00(+0.00%)
Jan 21, 2003
8.573
8.615
8.467
8.545
77,720
-0.03(-0.32%)
Jan 17, 2003
8.545
8.670
8.545
8.573
73,174
+0.03(+0.32%)
Jan 16, 2003
8.638
8.638
8.471
8.545
146,348
+0.01(+0.11%)
Jan 15, 2003
8.638
8.638
8.508
8.536
113,441
-0.10(-1.18%)
Jan 14, 2003
8.633
8.638
8.568
8.638
101,101
+0.04(+0.43%)
Jan 13, 2003
8.707
8.730
8.568
8.601
152,410
-0.08(-0.96%)
Jan 10, 2003
8.753
8.758
8.642
8.684
144,616
-0.12(-1.31%)
Jan 09, 2003
8.638
8.813
8.638
8.799
50,442
+0.10(+1.11%)
Jan 08, 2003
8.864
8.864
8.568
8.702
92,442
-0.16(-1.77%)
Jan 07, 2003
8.915
8.998
8.592
8.859
115,390
-0.06(-0.62%)
Jan 06, 2003
8.799
8.915
8.735
8.915
84,648
+0.12(+1.31%)
Jan 03, 2003
8.799
8.846
8.735
8.799
83,782
+0.00(+0.00%)
Jan 02, 2003
8.776
8.822
8.739
8.799
69,710
+0.05(+0.53%)
Dec 31, 2002
8.887
8.938
8.753
8.753
147,214
-0.17(-1.92%)
Dec 30, 2002
8.961
8.984
8.822
8.924
121,019
-0.18(-1.93%)
Dec 27, 2002
9.169
9.192
9.053
9.100
56,504
-0.04(-0.40%)
Dec 26, 2002
9.220
9.234
9.021
9.137
115,173
-0.08(-0.85%)
Dec 24, 2002
9.077
9.215
9.077
9.215
29,009
+0.08(+0.91%)
Dec 23, 2002
9.146
9.201
9.049
9.132
134,225
-0.01(-0.15%)
Dec 20, 2002
9.169
9.169
9.030
9.146
118,421
+0.00(+0.05%)
Dec 19, 2002
9.192
9.234
9.077
9.141
86,596
-0.01(-0.10%)
Dec 18, 2002
9.146
9.215
9.127
9.150
88,328
-0.04(-0.40%)
Dec 17, 2002
9.229
9.238
9.141
9.187
97,205
-0.04(-0.45%)
Dec 16, 2002
9.137
9.238
9.123
9.229
75,772
+0.09(+1.01%)
Dec 13, 2002
9.127
9.146
9.063
9.137
84,432
-0.00(-0.05%)
Dec 12, 2002
9.206
9.238
9.123
9.141
71,875
-0.06(-0.70%)
Dec 11, 2002
9.160
9.234
9.100
9.206
76,205
+0.04(+0.40%)
Dec 10, 2002
9.077
9.238
9.077
9.169
82,483
+0.00(+0.05%)
Dec 09, 2002
9.123
9.261
8.961
9.164
173,193
+0.06(+0.66%)
Dec 06, 2002
8.772
9.169
8.772
9.104
103,266
+0.32(+3.63%)
Dec 05, 2002
8.786
8.841
8.739
8.786
80,318
+0.05(+0.53%)
Dec 04, 2002
8.776
8.869
8.712
8.739
68,628
-0.08(-0.94%)
Dec 03, 2002
8.933
8.956
8.684
8.822
61,267
-0.12(-1.29%)
Dec 02, 2002
8.961
8.998
8.827
8.938
63,648
-0.07(-0.77%)
Nov 29, 2002
9.063
9.063
8.970
9.007
18,834
-0.06(-0.66%)
Nov 27, 2002
8.961
9.067
8.869
9.067
46,545
+0.17(+1.92%)
Nov 26, 2002
9.016
9.100
8.846
8.896
81,834
-0.13(-1.48%)
Nov 25, 2002
8.961
9.123
8.892
9.030
94,390
-0.01(-0.10%)
Nov 22, 2002
8.776
9.053
8.758
9.040
76,854
+0.33(+3.82%)
Nov 21, 2002
8.730
8.799
8.707
8.707
78,153
-0.06(-0.74%)
Nov 20, 2002
8.712
8.781
8.707
8.772
78,586
+0.06(+0.69%)
Nov 19, 2002
8.753
8.846
8.712
8.712
83,133
+0.05(+0.53%)
Nov 18, 2002
8.869
8.869
8.527
8.665
76,205
-0.13(-1.52%)
Nov 15, 2002
8.822
8.915
8.730
8.799
49,360
-0.02(-0.26%)
Nov 14, 2002
8.545
8.822
8.536
8.822
95,256
+0.32(+3.80%)
Nov 13, 2002
8.545
8.545
8.439
8.499
80,318
-0.01(-0.11%)
Nov 12, 2002
8.462
8.545
8.453
8.508
146,132
+0.06(+0.66%)
Nov 11, 2002
8.568
8.568
8.319
8.453
104,998
-0.09(-1.08%)
Nov 08, 2002
8.545
8.592
8.499
8.545
138,122
+0.01(+0.11%)
Nov 07, 2002
8.781
8.822
8.453
8.536
242,471
-0.31(-3.50%)
Nov 06, 2002
9.095
9.100
8.776
8.846
153,493
-0.21(-2.35%)
Nov 05, 2002
9.030
9.077
9.003
9.058
144,616
-0.04(-0.46%)
Nov 04, 2002
9.100
9.261
9.100
9.100
240,089
+0.01(+0.10%)
Nov 01, 2002
9.053
9.090
9.003
9.090
96,772
+0.05(+0.51%)
Oct 31, 2002
9.077
9.100
9.007
9.044
121,019
-0.02(-0.20%)
Oct 30, 2002
9.090
9.123
9.035
9.063
88,545
-0.03(-0.30%)
Oct 29, 2002
9.113
9.123
9.030
9.090
77,937
+0.00(+0.05%)
Oct 28, 2002
9.123
9.146
9.063
9.086
114,091
-0.06(-0.66%)
Oct 25, 2002
9.234
9.238
9.127
9.146
126,648
-0.09(-0.95%)
Oct 24, 2002
9.100
9.238
9.100
9.234
100,668
+0.15(+1.63%)
Oct 23, 2002
9.053
9.123
8.915
9.086
76,854
+0.01(+0.10%)
Oct 22, 2002
9.141
9.141
9.058
9.077
56,937
-0.08(-0.86%)
Oct 21, 2002
9.030
9.187
9.026
9.155
72,524
+0.13(+1.43%)
Oct 18, 2002
9.030
9.044
8.906
9.026
62,349
+0.00(+0.00%)
Oct 17, 2002
8.938
9.030
8.933
9.026
88,112
+0.12(+1.35%)
Oct 16, 2002
8.961
8.961
8.832
8.906
78,586
-0.06(-0.62%)
Oct 15, 2002
8.684
8.993
8.684
8.961
149,812
+0.30(+3.47%)
Oct 14, 2002
8.642
8.725
8.592
8.661
51,958
+0.02(+0.21%)
Oct 11, 2002
8.504
8.776
8.504
8.642
61,700
+0.18(+2.18%)
Oct 10, 2002
8.213
8.467
7.899
8.458
128,596
+0.21(+2.58%)
Oct 09, 2002
8.365
8.393
8.245
8.245
134,008
-0.16(-1.92%)
Oct 08, 2002
8.361
8.615
8.319
8.407
146,565
-0.17(-1.99%)
Oct 07, 2002
8.799
8.822
8.573
8.578
137,905
-0.20(-2.26%)
Oct 04, 2002
8.818
8.887
8.712
8.776
105,864
-0.03(-0.31%)
Oct 03, 2002
8.776
8.846
8.776
8.804
76,638
+0.03(+0.32%)
Oct 02, 2002
8.836
8.846
8.730
8.776
146,998
-0.07(-0.78%)
Oct 01, 2002
8.822
8.850
8.753
8.846
214,327
+0.03(+0.37%)
Sep 30, 2002
8.915
8.919
8.739
8.813
283,604
-0.19(-2.15%)
Sep 27, 2002
9.100
9.123
8.966
9.007
154,575
-0.07(-0.76%)
Sep 26, 2002
9.053
9.192
8.961
9.077
338,810
-0.20(-2.19%)
Sep 25, 2002
9.247
9.284
9.178
9.280
221,255
+0.07(+0.80%)
Sep 24, 2002
9.192
9.257
9.123
9.206
2,099,975
+0.06(+0.66%)
Sep 23, 2002
9.123
9.252
9.109
9.146
105,864
+0.04(+0.46%)
Sep 20, 2002
9.127
9.187
9.077
9.104
8,248,356
+0.09(+1.03%)
Sep 19, 2002
9.294
9.294
9.012
9.012
124,266
-0.28(-3.03%)
Sep 18, 2002
9.234
9.400
9.146
9.294
280,141
+0.11(+1.16%)
Sep 17, 2002
9.234
9.238
9.077
9.187
129,029
+0.03(+0.30%)
Sep 16, 2002
9.100
9.238
9.100
9.160
66,679
-0.01(-0.10%)
Sep 13, 2002
8.915
9.169
8.901
9.169
69,277
+0.27(+3.06%)
Sep 12, 2002
9.030
9.030
8.896
8.896
86,163
-0.13(-1.48%)
Sep 11, 2002
9.100
9.169
9.012
9.030
60,617
+0.05(+0.51%)
Sep 10, 2002
9.123
9.141
8.961
8.984
91,143
-0.07(-0.82%)
Sep 09, 2002
9.053
9.123
9.007
9.058
78,803
+0.04(+0.46%)
Sep 06, 2002
8.915
9.095
8.915
9.016
71,442
+0.17(+1.93%)
Sep 05, 2002
8.739
9.007
8.739
8.846
107,163
+0.11(+1.22%)
Sep 04, 2002
8.730
8.744
8.707
8.739
83,782
+0.04(+0.48%)
Sep 03, 2002
8.605
8.698
8.522
8.698
83,349
+0.09(+1.07%)
Aug 30, 2002
8.684
8.725
8.605
8.605
35,937
-0.11(-1.27%)
Aug 29, 2002
8.638
8.730
8.638
8.716
38,535
+0.12(+1.40%)
Aug 28, 2002
8.652
8.716
8.596
8.596
58,669
-0.06(-0.75%)
Aug 27, 2002
8.661
8.772
8.615
8.661
1,017,513
-0.06(-0.74%)
Aug 26, 2002
8.545
8.725
8.545
8.725
82,267
+0.22(+2.61%)
Aug 23, 2002
8.592
8.596
8.430
8.504
125,998
+0.00(+0.00%)
Aug 22, 2002
8.721
8.721
8.504
8.504
129,462
-0.14(-1.66%)
Aug 21, 2002
8.582
8.652
8.504
8.647
167,348
+0.10(+1.19%)
Aug 20, 2002
8.592
8.628
8.481
8.545
3,117,489
+0.12(+1.48%)
Aug 16, 2002
8.388
8.471
8.361
8.421
536,251
-0.01(-0.11%)
Aug 15, 2002
8.407
8.522
8.337
8.430
130,111
+0.07(+0.83%)
Aug 14, 2002
8.407
8.481
8.310
8.361
95,040
-0.01(-0.17%)
Aug 13, 2002
8.296
8.684
8.296
8.374
216,275
+0.07(+0.83%)
Aug 12, 2002
8.416
8.416
8.093
8.305
1,407,200
-0.20(-2.34%)
Aug 07, 2002
8.578
8.628
8.374
8.504
42,216
-0.04(-0.49%)
Aug 06, 2002
8.291
8.545
8.291
8.545
109,761
+0.19(+2.32%)
Aug 05, 2002
8.545
8.559
8.319
8.351
97,205
-0.22(-2.53%)
Aug 02, 2002
8.642
8.675
8.476
8.568
72,741
-0.11(-1.22%)
Aug 01, 2002
8.822
8.938
8.578
8.675
42,865
-0.15(-1.68%)
Jul 31, 2002
8.361
8.984
8.361
8.822
183,585
+0.06(+0.63%)
Jul 30, 2002
8.707
8.961
8.596
8.767
191,162
+0.01(+0.16%)
Jul 29, 2002
8.476
8.822
8.476
8.753
169,513
+0.35(+4.12%)
Jul 26, 2002
8.176
8.407
8.176
8.407
219,523
+0.24(+2.88%)
Jul 25, 2002
7.839
8.199
7.839
8.171
260,656
+0.32(+4.12%)
Jul 24, 2002
7.469
7.852
7.460
7.848
219,739
+0.29(+3.85%)
Jul 23, 2002
7.737
7.779
7.492
7.557
265,419
-0.10(-1.33%)
Jul 22, 2002
7.645
7.991
7.331
7.658
302,006
-0.15(-1.89%)
Jul 19, 2002
8.157
8.217
7.760
7.806
221,038
-0.61(-7.24%)
Jul 17, 2002
8.499
8.527
8.342
8.416
124,699
-0.31(-3.60%)
Jul 12, 2002
8.961
9.086
8.665
8.730
201,770
-0.16(-1.82%)
Jul 11, 2002
9.174
9.224
8.776
8.892
108,246
-0.34(-3.70%)
Jul 10, 2002
9.141
9.247
9.104
9.234
64,731
+0.10(+1.11%)
Jul 09, 2002
9.210
9.210
9.132
9.132
78,370
-0.08(-0.85%)
Jul 08, 2002
9.100
9.210
9.100
9.210
73,607
+0.16(+1.79%)
Jul 05, 2002
8.961
9.197
8.915
9.049
77,287
+0.14(+1.56%)
Jul 04, 2002
9.266
9.266
8.896
8.910
84,432
+0.00(+0.00%)
Jul 03, 2002
9.266
9.266
8.896
8.910
84,432
-0.36(-3.93%)
Jul 02, 2002
9.284
9.303
9.150
9.275
119,503
-0.03(-0.35%)
Jul 01, 2002
9.446
9.446
9.164
9.307
375,614
-0.05(-0.49%)
Jun 28, 2002
9.118
9.354
9.058
9.354
368,036
+0.24(+2.58%)
Jun 27, 2002
9.238
9.238
9.007
9.118
141,585
-0.12(-1.30%)
Jun 26, 2002
8.984
9.280
8.938
9.238
193,327
+0.01(+0.10%)
Jun 25, 2002
9.488
9.488
9.007
9.229
298,542
+0.12(+1.32%)
Jun 21, 2002
9.090
9.095
9.035
9.109
163,884
+0.10(+1.13%)
Jun 20, 2002
8.841
9.104
8.813
9.007
144,400
+0.20(+2.25%)
Jun 19, 2002
8.859
9.049
8.416
8.809
291,615
-0.05(-0.52%)
Jun 18, 2002
8.730
8.859
8.661
8.855
114,307
+0.19(+2.24%)
Jun 17, 2002
8.684
8.822
8.592
8.661
144,616
-0.01(-0.16%)
Jun 14, 2002
8.661
8.762
8.559
8.675
99,369
-0.10(-1.16%)
Jun 12, 2002
8.314
8.786
8.314
8.776
305,470
+0.44(+5.32%)
Jun 11, 2002
8.314
8.361
8.264
8.333
135,957
+0.02(+0.22%)
Jun 10, 2002
8.333
8.361
8.259
8.314
194,410
+0.00(+0.00%)
Jun 07, 2002
8.287
8.314
8.268
8.314
104,349
+0.05(+0.61%)
Jun 06, 2002
8.301
8.314
8.259
8.264
92,442
-0.05(-0.61%)
Jun 05, 2002
8.314
8.314
8.287
8.314
120,802
+0.01(+0.11%)
May 31, 2002
8.314
8.314
8.273
8.305
171,245
-0.00(-0.06%)
May 28, 2002
8.305
8.314
8.217
8.310
93,524
+0.06(+0.78%)
May 27, 2002
8.333
8.314
8.245
8.245
80,102
+0.00(+0.00%)
May 24, 2002
8.333
8.314
8.245
8.245
80,102
-0.09(-1.05%)
May 23, 2002
8.314
8.356
8.277
8.333
190,296
+0.03(+0.33%)
May 22, 2002
7.996
8.305
7.977
8.305
145,482
+0.27(+3.39%)
May 21, 2002
8.079
8.079
7.843
8.033
397,046
-0.05(-0.57%)
May 20, 2002
8.120
8.120
8.065
8.079
123,184
-0.04(-0.51%)
May 17, 2002
8.130
8.130
8.088
8.120
138,338
+0.01(+0.11%)
May 16, 2002
8.204
8.217
8.074
8.111
192,245
-0.09(-1.13%)
May 15, 2002
8.314
8.314
8.097
8.204
155,441
-0.11(-1.33%)
May 14, 2002
8.407
8.407
8.268
8.314
137,256
+0.01(+0.11%)
May 13, 2002
8.227
8.305
8.097
8.305
167,565
+0.04(+0.45%)
May 10, 2002
8.578
8.582
8.083
8.268
130,111
-0.29(-3.40%)
May 09, 2002
8.615
8.615
8.550
8.559
61,483
-0.07(-0.86%)
May 08, 2002
8.702
8.702
8.430
8.633
122,101
-0.04(-0.48%)
May 07, 2002
8.725
8.725
8.601
8.675
126,648
-0.03(-0.37%)
May 06, 2002
8.684
8.730
8.592
8.707
78,803
-0.03(-0.37%)
May 03, 2002
8.693
8.739
8.601
8.739
1,298,953
+0.04(+0.42%)
May 02, 2002
8.693
8.739
8.684
8.702
75,122
+0.02(+0.21%)
May 01, 2002
8.707
8.707
8.647
8.684
130,977
-0.02(-0.27%)
Apr 30, 2002
8.661
8.707
8.615
8.707
137,472
+0.02(+0.27%)
Apr 29, 2002
8.795
8.795
8.679
8.684
73,174
-0.12(-1.31%)
Apr 26, 2002
8.869
8.883
8.744
8.799
86,380
-0.01(-0.16%)
Apr 25, 2002
8.758
8.892
8.753
8.813
121,668
-0.01(-0.10%)
Apr 24, 2002
8.864
8.878
8.753
8.822
42,865
-0.04(-0.47%)
Apr 23, 2002
8.864
8.878
8.776
8.864
117,771
+0.06(+0.63%)
Apr 22, 2002
8.864
8.892
8.804
8.809
69,494
-0.04(-0.42%)
Apr 19, 2002
8.859
8.887
8.762
8.846
86,380
-0.00(-0.05%)
Apr 18, 2002
8.799
8.910
8.799
8.850
123,617
+0.02(+0.21%)
Apr 17, 2002
8.892
8.892
8.799
8.832
108,029
-0.11(-1.19%)
Apr 16, 2002
8.975
9.003
8.892
8.938
126,864
-0.02(-0.21%)
Apr 15, 2002
8.961
9.003
8.933
8.956
139,637
+0.05(+0.57%)
Apr 12, 2002
8.873
8.906
8.873
8.906
141,369
-0.01(-0.10%)
Apr 11, 2002
8.869
8.989
8.818
8.915
177,740
+0.03(+0.31%)
Apr 10, 2002
8.883
8.929
8.693
8.887
451,819
+0.12(+1.37%)
Apr 09, 2002
8.822
8.832
8.610
8.767
156,523
-0.07(-0.78%)
Apr 08, 2002
8.753
8.869
8.730
8.836
197,657
+0.13(+1.49%)
Apr 05, 2002
8.730
8.776
8.592
8.707
204,152
-0.06(-0.74%)
Apr 04, 2002
8.776
8.790
8.689
8.772
28,360
+0.09(+1.01%)
Apr 03, 2002
8.799
8.822
8.684
8.684
70,143
-0.09(-1.05%)
Apr 02, 2002
8.707
8.836
8.684
8.776
319,326
+0.02(+0.26%)
Apr 01, 2002
8.753
8.795
8.753
8.753
77,287
+0.07(+0.80%)
Mar 29, 2002
8.776
8.795
8.684
8.684
56,937
+0.00(+0.00%)
Mar 28, 2002
8.776
8.795
8.684
8.684
562,880
-0.09(-1.00%)
Mar 27, 2002
8.776
8.795
8.661
8.772
61,916
-0.15(-1.71%)
Mar 26, 2002
8.684
8.938
8.684
8.924
132,926
+0.29(+3.32%)
Mar 25, 2002
8.781
8.795
8.601
8.638
522,395
-0.14(-1.58%)
Mar 22, 2002
8.864
8.864
8.776
8.776
164,534
-0.05(-0.52%)
Mar 21, 2002
8.781
8.822
8.781
8.822
50,442
+0.02(+0.21%)
Mar 20, 2002
8.822
8.822
8.781
8.804
3,225,735
-0.02(-0.21%)
Mar 19, 2002
8.776
8.822
8.753
8.822
80,968
+0.06(+0.74%)
Mar 18, 2002
8.822
8.822
8.661
8.758
66,246
+0.04(+0.42%)
Mar 15, 2002
8.689
8.776
8.689
8.721
116,039
-0.01(-0.11%)
Mar 14, 2002
8.596
8.767
8.596
8.730
77,937
+0.06(+0.64%)
Mar 13, 2002
8.615
8.684
8.555
8.675
101,751
+0.06(+0.75%)
Mar 12, 2002
8.730
8.730
8.555
8.610
83,133
-0.10(-1.11%)
Mar 11, 2002
8.684
8.707
8.587
8.707
45,246
+0.07(+0.86%)
Mar 08, 2002
8.568
8.712
8.568
8.633
47,844
+0.11(+1.30%)
Mar 07, 2002
8.587
8.587
8.490
8.522
257,192
-0.04(-0.43%)
Mar 06, 2002
8.550
8.582
8.430
8.559
279,924
-0.00(-0.05%)
Mar 05, 2002
8.522
8.679
8.508
8.564
1,234,006
+0.08(+0.98%)
Mar 04, 2002
8.384
8.550
8.319
8.481
122,534
+0.12(+1.44%)
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.