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
Rb Global Inc
(NY:
RBA
)
72.68
-0.81 (-1.10%)
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 27, 2004
6.546
6.564
6.449
6.454
366,555
-0.08(-1.23%)
Feb 26, 2004
6.452
6.595
6.452
6.534
507,989
+0.19(+2.94%)
Feb 25, 2004
6.368
6.390
6.347
6.347
311,321
-0.03(-0.41%)
Feb 24, 2004
6.307
6.399
6.303
6.374
432,669
+0.07(+1.12%)
Feb 23, 2004
6.288
6.315
6.288
6.303
104,610
+0.01(+0.09%)
Feb 20, 2004
6.297
6.311
6.267
6.297
156,497
-0.01(-0.19%)
Feb 19, 2004
6.319
6.333
6.303
6.309
301,278
+0.00(+0.02%)
Feb 18, 2004
6.333
6.333
6.297
6.308
253,576
-0.03(-0.40%)
Feb 17, 2004
6.327
6.333
6.321
6.333
282,030
+0.02(+0.28%)
Feb 13, 2004
6.333
6.333
6.309
6.315
164,029
-0.01(-0.13%)
Feb 12, 2004
6.333
6.339
6.321
6.323
271,150
-0.01(-0.15%)
Feb 11, 2004
6.381
6.381
6.332
6.333
348,144
-0.03(-0.54%)
Feb 10, 2004
6.359
6.381
6.359
6.368
598,372
+0.01(+0.13%)
Feb 09, 2004
6.363
6.393
6.343
6.359
271,987
+0.05(+0.87%)
Feb 06, 2004
6.266
6.333
6.258
6.304
157,334
+0.05(+0.78%)
Feb 05, 2004
6.255
6.255
6.214
6.255
268,640
+0.00(+0.00%)
Feb 04, 2004
6.418
6.418
6.255
6.255
143,107
-0.18(-2.86%)
Feb 03, 2004
6.524
6.524
6.436
6.439
483,719
-0.10(-1.48%)
Feb 02, 2004
6.351
6.633
6.344
6.536
940,658
+0.20(+3.11%)
Jan 30, 2004
6.303
6.357
6.285
6.339
305,463
+0.05(+0.72%)
Jan 29, 2004
6.202
6.294
6.193
6.294
542,301
+0.10(+1.68%)
Jan 28, 2004
6.243
6.247
6.184
6.190
742,316
-0.07(-1.16%)
Jan 27, 2004
6.196
6.363
6.196
6.263
3,457,171
+0.08(+1.29%)
Jan 26, 2004
6.094
6.186
6.094
6.182
100,426
+0.10(+1.63%)
Jan 23, 2004
6.033
6.088
6.004
6.083
595,862
+0.05(+0.91%)
Jan 22, 2004
6.052
6.052
6.019
6.028
71,972
-0.02(-0.39%)
Jan 21, 2004
6.064
6.105
6.052
6.052
76,156
+0.02(+0.30%)
Jan 20, 2004
6.029
6.046
6.014
6.034
217,590
+0.00(+0.08%)
Jan 16, 2004
6.076
6.136
6.028
6.029
148,128
-0.01(-0.16%)
Jan 15, 2004
6.058
6.058
6.034
6.039
89,546
-0.00(-0.02%)
Jan 14, 2004
6.038
6.064
6.032
6.040
201,689
+0.01(+0.24%)
Jan 13, 2004
6.016
6.028
5.998
6.026
135,575
+0.02(+0.36%)
Jan 12, 2004
5.986
6.016
5.976
6.004
206,710
+0.02(+0.30%)
Jan 09, 2004
6.064
6.064
5.986
5.986
396,683
-0.09(-1.49%)
Jan 08, 2004
6.123
6.123
6.077
6.077
52,723
-0.05(-0.74%)
Jan 07, 2004
6.237
6.237
6.116
6.123
84,525
-0.10(-1.65%)
Jan 06, 2004
6.271
6.271
6.225
6.225
15,063
-0.03(-0.53%)
Jan 05, 2004
6.297
6.301
6.252
6.259
89,546
-0.04(-0.61%)
Jan 02, 2004
6.333
6.333
6.291
6.297
25,943
-0.05(-0.75%)
Dec 31, 2003
6.243
6.345
6.243
6.345
60,255
+0.11(+1.69%)
Dec 30, 2003
6.246
6.246
6.246
6.240
6,695
+0.02(+0.29%)
Dec 29, 2003
6.200
6.234
6.193
6.222
25,106
+0.04(+0.66%)
Dec 26, 2003
6.129
6.184
6.129
6.181
92,894
+0.05(+0.84%)
Dec 24, 2003
6.113
6.130
6.113
6.130
25,943
+0.01(+0.10%)
Dec 23, 2003
6.125
6.136
6.116
6.124
33,475
-0.01(-0.10%)
Dec 22, 2003
6.123
6.135
6.123
6.130
63,603
+0.00(+0.06%)
Dec 19, 2003
6.123
6.160
6.123
6.126
45,191
+0.01(+0.20%)
Dec 18, 2003
6.148
6.212
6.114
6.114
187,462
-0.03(-0.54%)
Dec 17, 2003
6.018
6.148
6.018
6.148
126,369
+0.16(+2.69%)
Dec 16, 2003
5.927
5.992
5.927
5.986
76,156
+0.07(+1.11%)
Dec 15, 2003
5.845
5.975
5.845
5.921
121,348
+0.10(+1.77%)
Dec 12, 2003
5.736
5.818
5.736
5.818
61,929
+0.07(+1.29%)
Dec 11, 2003
5.725
5.747
5.724
5.744
1,149,043
+0.03(+0.54%)
Dec 10, 2003
5.742
5.742
5.713
5.713
159,008
-0.03(-0.60%)
Dec 09, 2003
5.734
5.747
5.726
5.747
51,886
+0.03(+0.50%)
Dec 08, 2003
5.737
5.737
5.719
5.719
75,319
+0.00(+0.08%)
Dec 05, 2003
5.721
5.722
5.721
5.714
142,270
-0.02(-0.40%)
Dec 04, 2003
5.759
5.759
5.736
5.737
114,653
-0.02(-0.41%)
Dec 03, 2003
5.700
5.770
5.700
5.761
220,937
+0.10(+1.82%)
Dec 02, 2003
5.684
5.684
5.659
5.658
117,163
-0.03(-0.46%)
Dec 01, 2003
5.700
5.700
5.684
5.684
118,837
+0.01(+0.13%)
Nov 28, 2003
5.687
5.696
5.676
5.677
32,638
-0.01(-0.17%)
Nov 26, 2003
5.699
5.699
5.687
5.687
66,950
-0.02(-0.27%)
Nov 25, 2003
5.700
5.700
5.695
5.702
24,269
-0.02(-0.27%)
Nov 24, 2003
5.688
5.736
5.688
5.718
45,191
+0.05(+0.84%)
Nov 21, 2003
5.652
5.675
5.652
5.670
61,092
+0.01(+0.13%)
Nov 20, 2003
5.597
5.663
5.593
5.663
101,263
+0.05(+0.83%)
Nov 19, 2003
5.652
5.652
5.540
5.616
153,149
-0.02(-0.40%)
Nov 18, 2003
5.654
5.654
5.635
5.639
104,610
-0.04(-0.65%)
Nov 17, 2003
5.670
5.676
5.647
5.676
92,894
-0.06(-1.00%)
Nov 14, 2003
5.736
5.736
5.722
5.733
10,879
-0.01(-0.15%)
Nov 13, 2003
5.747
5.798
5.742
5.742
52,723
-0.02(-0.31%)
Nov 12, 2003
5.724
5.883
5.724
5.759
112,142
+0.07(+1.22%)
Nov 11, 2003
5.694
5.696
5.689
5.690
189,136
+0.00(+0.04%)
Nov 10, 2003
5.598
5.684
5.598
5.688
221,774
+0.08(+1.38%)
Nov 07, 2003
5.500
5.633
5.500
5.610
140,596
+0.13(+2.40%)
Nov 06, 2003
5.373
5.430
5.373
5.479
215,079
+0.11(+1.98%)
Nov 05, 2003
5.485
5.449
5.370
5.372
280,356
-0.05(-0.99%)
Nov 04, 2003
5.485
5.485
5.425
5.426
54,397
-0.07(-1.28%)
Nov 03, 2003
5.568
5.568
5.497
5.497
123,022
+0.10(+1.79%)
Oct 31, 2003
5.353
5.400
5.353
5.400
45,191
+0.02(+0.42%)
Oct 30, 2003
5.357
5.377
5.357
5.377
66,113
+0.00(+0.00%)
Oct 29, 2003
5.376
5.395
5.372
5.377
94,568
+0.00(+0.00%)
Oct 28, 2003
5.353
5.377
5.329
5.377
164,866
-0.02(-0.42%)
Oct 27, 2003
5.425
5.425
5.400
5.400
11,716
-0.05(-0.86%)
Oct 24, 2003
5.446
5.446
5.446
5.446
2,510
+0.00(+0.04%)
Oct 23, 2003
5.535
5.538
5.444
5.444
70,298
-0.10(-1.85%)
Oct 22, 2003
5.577
5.577
5.547
5.547
11,716
-0.04(-0.64%)
Oct 21, 2003
5.505
5.592
5.518
5.583
87,036
+0.08(+1.41%)
Oct 20, 2003
5.290
5.491
5.290
5.505
150,639
+0.22(+4.16%)
Oct 17, 2003
5.276
5.314
5.276
5.285
35,986
-0.00(-0.07%)
Oct 16, 2003
5.287
5.289
5.287
5.289
51,886
-0.06(-1.21%)
Oct 15, 2003
5.419
5.485
5.345
5.353
128,880
-0.05(-0.99%)
Oct 14, 2003
5.258
5.405
5.258
5.407
72,808
+0.16(+2.96%)
Oct 13, 2003
5.250
5.283
5.249
5.252
87,036
+0.00(+0.09%)
Oct 10, 2003
5.255
5.287
5.240
5.247
133,064
+0.03(+0.48%)
Oct 09, 2003
5.198
5.286
5.174
5.222
310,484
+0.09(+1.75%)
Oct 08, 2003
5.054
5.161
5.054
5.132
552,344
+0.19(+3.84%)
Oct 07, 2003
4.872
4.942
4.881
4.942
46,028
+0.07(+1.45%)
Oct 06, 2003
4.924
4.935
4.870
4.872
50,213
-0.03(-0.66%)
Oct 03, 2003
4.929
4.929
4.929
4.904
47,702
-0.03(-0.61%)
Oct 02, 2003
4.947
4.947
4.934
4.934
15,900
+0.03(+0.71%)
Oct 01, 2003
4.947
4.947
4.893
4.899
72,808
-0.05(-1.09%)
Sep 30, 2003
5.007
5.019
4.939
4.953
131,390
-0.07(-1.31%)
Sep 29, 2003
5.019
5.019
5.013
5.019
78,667
+0.03(+0.57%)
Sep 26, 2003
5.031
5.031
4.968
4.990
97,915
-0.03(-0.57%)
Sep 25, 2003
5.090
5.090
5.019
5.019
35,986
-0.08(-1.64%)
Sep 24, 2003
5.127
5.138
5.102
5.102
66,950
-0.04(-0.70%)
Sep 23, 2003
5.138
5.138
5.138
5.138
41,007
+0.00(+0.00%)
Sep 22, 2003
5.150
5.150
5.114
5.138
56,908
+0.00(+0.00%)
Sep 19, 2003
5.132
5.138
5.132
5.138
41,844
+0.00(+0.00%)
Sep 18, 2003
5.114
5.137
5.114
5.138
60,255
+0.00(+0.02%)
Sep 17, 2003
5.151
5.156
5.133
5.137
23,432
-0.02(-0.44%)
Sep 16, 2003
5.186
5.186
5.126
5.160
44,354
-0.08(-1.53%)
Sep 15, 2003
5.258
5.258
5.222
5.240
56,908
-0.02(-0.41%)
Sep 12, 2003
5.204
5.264
5.176
5.261
48,539
+0.07(+1.33%)
Sep 11, 2003
5.186
5.258
5.180
5.192
60,255
+0.02(+0.35%)
Sep 10, 2003
5.180
5.234
5.174
5.174
77,830
-0.02(-0.35%)
Sep 09, 2003
5.186
5.192
5.168
5.192
71,972
+0.01(+0.23%)
Sep 08, 2003
5.162
5.197
5.154
5.180
1,159,922
+0.05(+0.93%)
Sep 05, 2003
5.240
5.240
5.090
5.132
100,426
-0.13(-2.50%)
Sep 04, 2003
5.232
5.281
5.222
5.264
116,327
+0.05(+1.03%)
Sep 03, 2003
5.192
5.244
5.163
5.210
115,490
-0.01(-0.23%)
Sep 02, 2003
5.048
5.222
5.048
5.222
76,993
+0.16(+3.19%)
Aug 29, 2003
5.037
5.066
5.019
5.060
106,284
+0.11(+2.29%)
Aug 28, 2003
4.817
4.947
4.756
4.947
379,945
+0.13(+2.70%)
Aug 27, 2003
4.839
4.839
4.815
4.817
50,213
-0.05(-1.08%)
Aug 26, 2003
4.899
4.912
4.738
4.869
400,867
-0.01(-0.29%)
Aug 25, 2003
5.001
5.001
4.850
4.884
96,241
-0.14(-2.69%)
Aug 22, 2003
5.137
5.137
5.017
5.019
102,099
-0.10(-1.87%)
Aug 21, 2003
5.150
5.150
5.114
5.114
10,042
-0.04(-0.86%)
Aug 20, 2003
5.162
5.192
5.144
5.158
119,674
+0.01(+0.16%)
Aug 19, 2003
5.234
5.276
5.132
5.150
250,228
-0.07(-1.26%)
Aug 18, 2003
5.150
5.246
5.150
5.216
62,766
+0.05(+0.92%)
Aug 15, 2003
5.198
5.198
5.157
5.168
15,900
-0.04(-0.76%)
Aug 14, 2003
5.108
5.217
5.108
5.207
298,767
+0.10(+2.04%)
Aug 13, 2003
5.019
5.109
5.019
5.103
228,469
+0.10(+1.93%)
Aug 12, 2003
4.912
5.007
4.899
5.007
207,547
+0.08(+1.58%)
Aug 11, 2003
4.899
4.953
4.899
4.929
550,670
+0.03(+0.66%)
Aug 08, 2003
4.762
4.915
4.762
4.897
314,668
+0.14(+2.96%)
Aug 07, 2003
4.648
4.756
4.648
4.756
121,348
+0.12(+2.58%)
Aug 06, 2003
4.617
4.636
4.606
4.636
15,063
+0.02(+0.41%)
Aug 05, 2003
4.648
4.648
4.617
4.617
12,553
-0.04(-0.92%)
Aug 04, 2003
4.696
4.696
4.660
4.660
26,780
-0.04(-0.91%)
Aug 01, 2003
4.700
4.704
4.690
4.703
67,787
+0.00(+0.08%)
Jul 31, 2003
4.713
4.714
4.700
4.700
13,390
-0.00(-0.03%)
Jul 30, 2003
4.702
4.709
4.701
4.701
5,858
-0.02(-0.40%)
Jul 29, 2003
4.714
4.720
4.690
4.720
190,809
+0.00(+0.00%)
Jul 28, 2003
4.606
4.720
4.588
4.720
178,256
+0.11(+2.33%)
Jul 25, 2003
4.617
4.617
4.612
4.612
68,624
-0.01(-0.13%)
Jul 24, 2003
4.594
4.624
4.594
4.618
44,354
+0.04(+0.97%)
Jul 23, 2003
4.566
4.574
4.554
4.574
19,248
+0.01(+0.18%)
Jul 22, 2003
4.578
4.578
4.565
4.566
19,248
-0.01(-0.24%)
Jul 21, 2003
4.577
4.577
4.577
4.577
836
+0.00(+0.00%)
Jul 18, 2003
4.602
4.602
4.577
4.577
61,929
-0.03(-0.65%)
Jul 17, 2003
4.606
4.606
4.606
4.606
836
+0.00(+0.00%)
Jul 16, 2003
4.659
4.659
4.606
4.606
16,737
-0.05(-1.03%)
Jul 15, 2003
4.672
4.672
4.636
4.654
28,454
-0.02(-0.38%)
Jul 14, 2003
4.630
4.708
4.618
4.672
69,461
+0.02(+0.41%)
Jul 11, 2003
4.641
4.653
4.600
4.653
174,908
+0.01(+0.26%)
Jul 10, 2003
4.683
4.683
4.641
4.641
46,028
-0.04(-0.92%)
Jul 09, 2003
4.720
4.720
4.684
4.684
9,205
-0.04(-0.88%)
Jul 08, 2003
4.744
4.744
4.702
4.726
76,156
-0.03(-0.63%)
Jul 07, 2003
4.720
4.756
4.715
4.756
113,816
+0.02(+0.51%)
Jul 03, 2003
4.737
4.780
4.732
4.732
46,865
+0.01(+0.25%)
Jul 02, 2003
4.616
4.720
4.616
4.720
55,234
+0.11(+2.46%)
Jul 01, 2003
4.602
4.616
4.600
4.606
35,149
+0.00(+0.10%)
Jun 30, 2003
4.624
4.624
4.561
4.602
131,390
-0.04(-0.80%)
Jun 27, 2003
4.648
4.659
4.639
4.639
7,531
+0.00(+0.05%)
Jun 26, 2003
4.648
4.653
4.588
4.636
56,908
-0.04(-0.89%)
Jun 25, 2003
4.750
4.750
4.678
4.678
45,191
-0.06(-1.26%)
Jun 24, 2003
4.660
4.815
4.660
4.738
217,590
+0.08(+1.80%)
Jun 23, 2003
4.624
4.660
4.624
4.654
53,560
+0.03(+0.65%)
Jun 20, 2003
4.660
4.660
4.577
4.624
108,795
-0.03(-0.74%)
Jun 19, 2003
4.738
4.738
4.659
4.659
98,752
-0.10(-2.04%)
Jun 18, 2003
4.658
4.780
4.655
4.756
263,618
+0.10(+2.13%)
Jun 17, 2003
4.579
4.660
4.579
4.657
158,171
+0.09(+1.88%)
Jun 16, 2003
4.551
4.597
4.551
4.571
48,539
+0.01(+0.21%)
Jun 13, 2003
4.541
4.578
4.523
4.561
41,844
+0.01(+0.18%)
Jun 12, 2003
4.511
4.557
4.511
4.553
153,986
+0.06(+1.33%)
Jun 11, 2003
4.408
4.493
4.408
4.493
133,064
+0.08(+1.90%)
Jun 10, 2003
4.367
4.409
4.349
4.409
82,851
+0.06(+1.37%)
Jun 09, 2003
4.505
4.523
4.349
4.349
103,773
-0.14(-3.19%)
Jun 06, 2003
4.462
4.533
4.462
4.493
52,723
+0.04(+0.97%)
Jun 05, 2003
4.459
4.469
4.445
4.450
117,163
-0.02(-0.48%)
Jun 04, 2003
4.409
4.477
4.402
4.471
232,654
+0.09(+1.96%)
Jun 03, 2003
4.373
4.404
4.363
4.385
137,249
+0.00(+0.00%)
Jun 02, 2003
4.305
4.385
4.296
4.385
1,453,669
+0.08(+1.86%)
May 30, 2003
4.302
4.305
4.281
4.305
130,554
+0.00(+0.08%)
May 29, 2003
4.162
4.302
4.162
4.302
296,257
+0.14(+3.33%)
May 28, 2003
4.213
4.213
4.101
4.163
275,335
-0.08(-1.86%)
May 27, 2003
4.338
4.351
4.242
4.242
66,950
-0.11(-2.58%)
May 23, 2003
4.361
4.363
4.330
4.354
291,235
-0.01(-0.16%)
May 22, 2003
4.373
4.403
4.360
4.361
95,404
-0.00(-0.11%)
May 21, 2003
4.426
4.457
4.355
4.366
148,128
-0.06(-1.27%)
May 20, 2003
4.457
4.457
4.412
4.422
15,900
-0.06(-1.31%)
May 19, 2003
4.444
4.481
4.444
4.481
71,972
+0.03(+0.56%)
May 16, 2003
4.457
4.469
4.451
4.456
190,809
+0.00(+0.08%)
May 15, 2003
4.457
4.475
4.445
4.452
214,242
+0.01(+0.21%)
May 14, 2003
4.451
4.451
4.437
4.443
143,107
+0.00(+0.00%)
May 13, 2003
4.445
4.457
4.409
4.443
365,718
-0.01(-0.19%)
May 12, 2003
4.464
4.464
4.449
4.451
257,760
-0.01(-0.27%)
May 09, 2003
4.481
4.481
4.420
4.463
293,746
+0.00(+0.03%)
May 08, 2003
4.470
4.470
4.415
4.462
133,901
-0.01(-0.16%)
May 07, 2003
4.541
4.618
4.445
4.469
215,916
-0.07(-1.55%)
May 06, 2003
4.302
4.539
4.278
4.539
897,140
+0.40(+9.54%)
May 05, 2003
4.152
4.152
4.130
4.144
44,354
-0.01(-0.26%)
May 02, 2003
4.063
4.164
4.063
4.155
270,313
+0.05(+1.19%)
May 01, 2003
3.997
4.106
3.997
4.106
173,235
+0.12(+3.03%)
Apr 30, 2003
3.943
3.985
3.919
3.985
121,348
-0.02(-0.39%)
Apr 29, 2003
4.009
4.016
3.997
4.001
37,659
-0.01(-0.21%)
Apr 28, 2003
3.973
4.057
3.973
4.009
82,851
+0.04(+0.93%)
Apr 25, 2003
3.969
3.973
3.968
3.972
15,900
-0.00(-0.03%)
Apr 24, 2003
3.977
3.977
3.947
3.973
69,461
+0.00(+0.12%)
Apr 23, 2003
3.953
3.974
3.953
3.968
18,411
+0.03(+0.73%)
Apr 22, 2003
3.907
3.985
3.907
3.940
112,142
+0.03(+0.67%)
Apr 21, 2003
3.870
3.925
3.848
3.913
118,837
+0.05(+1.42%)
Apr 17, 2003
3.923
3.923
3.824
3.858
228,469
-0.06(-1.49%)
Apr 16, 2003
3.907
3.928
3.889
3.917
78,667
+0.02(+0.40%)
Apr 15, 2003
3.866
3.901
3.848
3.901
112,142
+0.04(+0.93%)
Apr 14, 2003
3.866
3.866
3.808
3.866
364,044
-0.01(-0.15%)
Apr 11, 2003
3.812
3.877
3.812
3.872
111,305
+0.06(+1.63%)
Apr 10, 2003
3.795
3.809
3.795
3.809
10,879
+0.02(+0.54%)
Apr 09, 2003
3.911
3.911
3.704
3.789
840,232
-0.12(-3.15%)
Apr 08, 2003
3.895
3.912
3.895
3.912
429,322
+0.03(+0.68%)
Apr 07, 2003
3.887
3.907
3.881
3.886
123,022
+0.00(+0.03%)
Apr 04, 2003
3.891
3.897
3.874
3.885
586,656
-0.01(-0.18%)
Apr 03, 2003
3.907
3.925
3.892
3.892
365,718
-0.02(-0.40%)
Apr 02, 2003
3.860
3.907
3.860
3.907
26,780
+0.07(+1.71%)
Apr 01, 2003
3.811
3.842
3.811
3.842
35,986
+0.05(+1.39%)
Mar 31, 2003
3.818
3.818
3.788
3.789
103,773
-0.06(-1.46%)
Mar 28, 2003
3.840
3.864
3.840
3.845
4,184
+0.01(+0.19%)
Mar 27, 2003
3.776
3.838
3.776
3.838
97,915
+0.04(+1.17%)
Mar 26, 2003
3.758
3.794
3.752
3.794
157,334
+0.03(+0.92%)
Mar 25, 2003
3.741
3.763
3.741
3.759
8,368
+0.02(+0.51%)
Mar 24, 2003
3.714
3.742
3.714
3.740
158,171
+0.03(+0.74%)
Mar 21, 2003
3.692
3.716
3.692
3.713
31,801
+0.04(+1.21%)
Mar 20, 2003
3.703
3.781
3.668
3.668
97,078
-0.02(-0.61%)
Mar 19, 2003
3.696
3.696
3.690
3.691
20,922
-0.00(-0.03%)
Mar 18, 2003
3.728
3.764
3.692
3.692
110,468
-0.05(-1.37%)
Mar 17, 2003
3.692
3.745
3.692
3.744
197,504
+0.05(+1.49%)
Mar 14, 2003
3.679
3.690
3.679
3.689
118,837
+0.01(+0.26%)
Mar 13, 2003
3.676
3.680
3.676
3.679
87,872
-0.00(-0.06%)
Mar 12, 2003
3.701
3.701
3.668
3.682
127,206
-0.02(-0.61%)
Mar 11, 2003
3.692
3.704
3.692
3.704
17,574
-0.00(-0.03%)
Mar 10, 2003
3.722
3.722
3.704
3.705
8,368
-0.03(-0.93%)
Mar 07, 2003
3.788
3.788
3.734
3.740
43,518
-0.05(-1.42%)
Mar 06, 2003
3.813
3.824
3.782
3.794
106,284
-0.02(-0.63%)
Mar 05, 2003
3.750
3.838
3.750
3.818
88,709
+0.06(+1.65%)
Mar 04, 2003
3.929
3.929
3.752
3.756
112,979
-0.18(-4.50%)
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.