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
H. B. Fuller Company
(NY:
FUL
)
79.40
-0.06 (-0.08%)
Official Closing Price
Updated: 7:00 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 27, 2004
5.800
5.847
5.752
5.752
182,728
-0.04(-0.73%)
Feb 26, 2004
5.792
5.838
5.741
5.794
271,007
+0.00(+0.04%)
Feb 25, 2004
5.607
5.794
5.604
5.792
291,890
+0.13(+2.35%)
Feb 24, 2004
5.647
5.752
5.617
5.659
146,182
+0.03(+0.60%)
Feb 23, 2004
5.636
5.710
5.623
5.626
211,679
-0.03(-0.56%)
Feb 20, 2004
5.653
5.729
5.615
5.657
191,033
+0.00(+0.07%)
Feb 19, 2004
5.720
5.836
5.651
5.653
252,497
-0.09(-1.65%)
Feb 18, 2004
5.868
5.878
5.741
5.748
109,636
-0.11(-1.94%)
Feb 17, 2004
5.741
5.887
5.741
5.862
165,879
+0.14(+2.47%)
Feb 13, 2004
5.836
5.836
5.699
5.720
146,182
-0.06(-1.09%)
Feb 12, 2004
5.847
5.857
5.744
5.784
172,761
-0.03(-0.54%)
Feb 11, 2004
5.805
5.836
5.760
5.815
178,931
-0.03(-0.54%)
Feb 10, 2004
5.819
5.847
5.807
5.847
305,654
+0.00(+0.04%)
Feb 09, 2004
5.908
5.925
5.819
5.845
139,300
+0.04(+0.73%)
Feb 06, 2004
5.685
5.803
5.657
5.803
154,725
+0.14(+2.46%)
Feb 05, 2004
5.615
5.687
5.600
5.663
259,616
+0.08(+1.51%)
Feb 04, 2004
5.689
5.689
5.564
5.579
444,954
-0.11(-1.85%)
Feb 03, 2004
5.815
5.824
5.636
5.685
762,237
-0.15(-2.60%)
Feb 02, 2004
5.910
5.929
5.794
5.836
253,446
-0.06(-1.07%)
Jan 30, 2004
6.079
6.079
5.834
5.899
834,142
-0.21(-3.48%)
Jan 29, 2004
6.131
6.146
6.058
6.112
318,943
-0.04(-0.72%)
Jan 28, 2004
6.142
6.184
6.110
6.157
364,269
+0.01(+0.24%)
Jan 27, 2004
6.142
6.186
6.112
6.142
344,810
-0.00(-0.07%)
Jan 26, 2004
6.068
6.150
6.053
6.146
230,901
+0.06(+0.97%)
Jan 23, 2004
6.036
6.114
6.028
6.087
557,676
+0.07(+1.19%)
Jan 22, 2004
5.994
6.058
5.984
6.015
381,593
+0.02(+0.35%)
Jan 21, 2004
6.005
6.009
5.912
5.994
621,513
+0.08(+1.43%)
Jan 20, 2004
5.992
6.003
5.862
5.910
359,998
-0.08(-1.34%)
Jan 16, 2004
5.973
6.003
5.963
5.990
218,799
+0.07(+1.14%)
Jan 15, 2004
6.005
6.005
5.826
5.923
808,987
-0.10(-1.71%)
Jan 14, 2004
6.041
6.110
5.923
6.026
566,931
-0.07(-1.11%)
Jan 13, 2004
6.184
6.192
5.973
6.093
303,993
-0.14(-2.20%)
Jan 12, 2004
6.036
6.230
6.015
6.230
154,013
+0.21(+3.57%)
Jan 09, 2004
6.184
6.216
6.015
6.015
198,627
-0.20(-3.22%)
Jan 08, 2004
6.237
6.268
6.216
6.216
162,556
-0.01(-0.17%)
Jan 07, 2004
6.253
6.256
6.182
6.226
191,033
-0.00(-0.07%)
Jan 06, 2004
6.342
6.393
6.163
6.230
317,994
-0.13(-2.05%)
Jan 05, 2004
6.352
6.397
6.310
6.361
199,814
+0.04(+0.70%)
Jan 02, 2004
6.268
6.369
6.237
6.317
204,560
+0.05(+0.81%)
Dec 31, 2003
6.308
6.361
6.203
6.266
181,304
-0.04(-0.67%)
Dec 30, 2003
6.315
6.319
6.291
6.308
88,279
-0.01(-0.10%)
Dec 29, 2003
6.226
6.321
6.216
6.315
105,839
+0.09(+1.42%)
Dec 26, 2003
6.173
6.232
6.173
6.226
45,326
+0.03(+0.51%)
Dec 24, 2003
6.268
6.268
6.194
6.194
48,411
-0.08(-1.34%)
Dec 23, 2003
6.209
6.300
6.192
6.279
179,880
+0.06(+1.02%)
Dec 22, 2003
6.079
6.216
6.058
6.216
119,366
+0.17(+2.75%)
Dec 19, 2003
6.072
6.074
5.944
6.049
145,233
+0.02(+0.38%)
Dec 18, 2003
6.058
6.131
5.998
6.026
150,454
-0.03(-0.52%)
Dec 17, 2003
6.062
6.083
5.967
6.058
142,385
+0.01(+0.17%)
Dec 16, 2003
6.058
6.058
5.923
6.047
209,544
-0.06(-1.03%)
Dec 15, 2003
6.089
6.173
6.015
6.110
292,839
+0.02(+0.35%)
Dec 12, 2003
5.857
6.089
5.857
6.089
188,423
+0.19(+3.21%)
Dec 11, 2003
5.788
5.899
5.765
5.899
118,417
+0.11(+1.93%)
Dec 10, 2003
5.794
5.805
5.729
5.788
98,246
-0.03(-0.47%)
Dec 09, 2003
5.826
5.887
5.815
5.815
129,570
-0.01(-0.14%)
Dec 08, 2003
5.813
5.826
5.737
5.824
154,488
+0.03(+0.58%)
Dec 05, 2003
5.794
5.794
5.737
5.790
77,600
-0.03(-0.43%)
Dec 04, 2003
5.752
5.826
5.697
5.815
156,149
+0.06(+1.10%)
Dec 03, 2003
5.794
5.899
5.794
5.752
140,961
-0.03(-0.55%)
Dec 02, 2003
5.775
5.790
5.752
5.784
159,946
+0.03(+0.59%)
Dec 01, 2003
5.647
5.754
5.638
5.750
123,400
+0.13(+2.32%)
Nov 28, 2003
5.659
5.668
5.619
5.619
36,782
-0.04(-0.67%)
Nov 26, 2003
5.668
5.693
5.583
5.657
148,318
+0.01(+0.15%)
Nov 25, 2003
5.499
5.657
5.499
5.649
166,591
+0.17(+3.12%)
Nov 24, 2003
5.362
5.478
5.362
5.478
272,193
+0.11(+2.04%)
Nov 21, 2003
5.465
5.493
5.341
5.369
312,773
+0.02(+0.31%)
Nov 20, 2003
5.415
5.434
5.318
5.352
170,150
-0.09(-1.74%)
Nov 19, 2003
5.531
5.552
5.434
5.446
260,328
-0.09(-1.71%)
Nov 18, 2003
5.533
5.613
5.529
5.541
169,438
-0.01(-0.27%)
Nov 17, 2003
5.398
5.552
5.358
5.556
195,780
+0.02(+0.34%)
Nov 14, 2003
5.604
5.645
5.533
5.537
196,254
-0.01(-0.27%)
Nov 13, 2003
5.573
5.592
5.478
5.552
132,655
-0.04(-0.79%)
Nov 12, 2003
5.457
5.596
5.457
5.596
284,533
+0.12(+2.11%)
Nov 11, 2003
5.512
5.512
5.446
5.480
143,334
+0.02(+0.42%)
Nov 10, 2003
5.529
5.529
5.415
5.457
256,531
-0.07(-1.30%)
Nov 07, 2003
5.495
5.623
5.474
5.529
327,724
+0.10(+1.90%)
Nov 06, 2003
5.310
5.425
5.291
5.425
145,707
+0.12(+2.18%)
Nov 05, 2003
5.352
5.449
5.255
5.310
158,522
-0.06(-1.18%)
Nov 04, 2003
5.352
5.449
5.352
5.373
267,210
+0.08(+1.51%)
Nov 03, 2003
5.242
5.343
5.242
5.293
124,950
+0.07(+1.37%)
Oct 31, 2003
5.286
5.288
5.215
5.221
220,934
-0.09(-1.71%)
Oct 30, 2003
5.057
5.316
5.057
5.312
278,601
+0.29(+5.70%)
Oct 29, 2003
5.099
5.109
5.019
5.025
746,337
-0.09(-1.77%)
Oct 28, 2003
5.082
5.116
4.983
5.116
215,476
+0.04(+0.75%)
Oct 27, 2003
5.099
5.120
5.048
5.078
232,800
+0.07(+1.43%)
Oct 24, 2003
5.036
5.042
4.913
5.006
248,937
-0.04(-0.75%)
Oct 23, 2003
5.078
5.088
4.968
5.044
294,975
-0.03(-0.62%)
Oct 22, 2003
5.225
5.225
5.057
5.076
243,479
-0.16(-3.06%)
Oct 21, 2003
5.257
5.288
5.227
5.236
282,635
+0.00(+0.00%)
Oct 20, 2003
5.246
5.310
5.215
5.236
252,971
+0.00(+0.00%)
Oct 17, 2003
5.267
5.288
5.217
5.236
391,560
-0.03(-0.56%)
Oct 16, 2003
5.255
5.352
5.242
5.265
211,442
+0.03(+0.60%)
Oct 15, 2003
0.0021
5.320
5.240
5.234
285,008
-0.08(-1.55%)
Oct 14, 2003
5.236
5.373
5.236
5.316
219,985
+0.11(+2.15%)
Oct 13, 2003
5.213
5.261
5.181
5.204
361,896
-0.01(-0.16%)
Oct 10, 2003
5.265
5.265
5.196
5.213
195,542
-0.07(-1.32%)
Oct 09, 2003
5.267
5.406
5.194
5.282
296,399
+0.01(+0.28%)
Oct 08, 2003
5.156
5.335
5.156
5.267
233,749
+0.11(+2.17%)
Oct 07, 2003
5.166
5.183
5.126
5.156
250,835
-0.03(-0.61%)
Oct 06, 2003
5.215
5.240
5.181
5.187
404,849
-0.11(-2.15%)
Oct 03, 2003
5.236
5.394
5.236
5.301
197,678
+0.08(+1.57%)
Oct 02, 2003
5.116
5.251
5.116
5.219
286,432
+0.07(+1.31%)
Oct 01, 2003
5.088
5.170
5.088
5.152
431,665
+0.04(+0.74%)
Sep 30, 2003
5.141
5.170
5.044
5.114
353,828
+0.02(+0.33%)
Sep 29, 2003
5.046
5.238
5.017
5.097
585,916
+0.07(+1.38%)
Sep 26, 2003
5.215
5.255
5.027
5.027
317,519
-0.20(-3.91%)
Sep 25, 2003
5.162
5.392
5.088
5.232
885,638
+0.24(+4.77%)
Sep 24, 2003
5.267
5.267
4.983
4.993
824,649
-0.28(-5.28%)
Sep 23, 2003
5.394
5.394
5.288
5.272
522,555
-0.12(-2.27%)
Sep 22, 2003
5.503
5.503
5.324
5.394
542,251
-0.17(-3.03%)
Sep 19, 2003
5.604
5.704
5.562
5.562
271,481
-0.07(-1.31%)
Sep 18, 2003
5.520
5.645
5.489
5.636
231,376
+0.10(+1.79%)
Sep 17, 2003
5.562
5.581
5.501
5.537
117,468
-0.07(-1.20%)
Sep 16, 2003
5.495
5.604
5.495
5.604
127,909
+0.06(+1.14%)
Sep 15, 2003
5.541
5.588
5.499
5.541
185,813
-0.01(-0.19%)
Sep 12, 2003
5.510
5.583
5.411
5.552
169,676
+0.02(+0.38%)
Sep 11, 2003
5.457
5.552
5.421
5.531
72,853
+0.05(+0.96%)
Sep 10, 2003
5.510
5.579
5.457
5.478
247,750
-0.07(-1.33%)
Sep 09, 2003
5.636
5.647
5.527
5.552
206,459
-0.11(-1.86%)
Sep 08, 2003
5.573
5.699
5.573
5.657
177,270
+0.05(+0.90%)
Sep 05, 2003
5.647
5.689
5.594
5.607
117,942
-0.06(-1.08%)
Sep 04, 2003
5.636
5.701
5.604
5.668
159,471
+0.03(+0.56%)
Sep 03, 2003
5.626
5.689
5.615
5.636
177,744
-0.01(-0.19%)
Sep 02, 2003
5.594
5.663
5.573
5.647
191,745
+0.07(+1.17%)
Aug 29, 2003
5.583
5.615
5.562
5.581
60,513
-0.02(-0.38%)
Aug 28, 2003
5.468
5.602
5.440
5.602
151,877
+0.10(+1.88%)
Aug 27, 2003
5.499
5.573
5.457
5.499
95,872
+0.00(+0.00%)
Aug 26, 2003
5.404
5.541
5.337
5.499
256,294
+0.11(+2.07%)
Aug 25, 2003
5.436
5.436
5.371
5.387
173,710
-0.05(-0.89%)
Aug 22, 2003
5.636
5.636
5.419
5.436
247,750
-0.20(-3.55%)
Aug 21, 2003
5.678
5.689
5.604
5.636
225,918
-0.03(-0.48%)
Aug 20, 2003
5.649
5.687
5.626
5.663
304,942
-0.02(-0.37%)
Aug 19, 2003
5.468
5.689
5.468
5.685
276,465
+0.25(+4.57%)
Aug 18, 2003
5.499
5.541
5.409
5.436
244,428
-0.01(-0.19%)
Aug 15, 2003
5.310
5.446
5.299
5.446
200,289
+0.14(+2.58%)
Aug 14, 2003
5.278
5.314
5.253
5.310
128,858
+0.02(+0.40%)
Aug 13, 2003
5.189
5.288
5.183
5.288
280,262
+0.10(+1.87%)
Aug 12, 2003
5.158
5.206
5.120
5.192
238,970
+0.03(+0.65%)
Aug 11, 2003
5.111
5.160
5.111
5.158
142,622
+0.05(+0.95%)
Aug 08, 2003
5.078
5.137
5.036
5.109
193,881
+0.04(+0.83%)
Aug 07, 2003
5.042
5.067
4.983
5.067
162,794
+0.05(+1.01%)
Aug 06, 2003
5.004
5.078
5.000
5.017
217,375
+0.00(+0.00%)
Aug 05, 2003
5.057
5.071
5.015
5.017
302,806
-0.04(-0.79%)
Aug 04, 2003
5.036
5.097
4.993
5.057
186,999
+0.03(+0.59%)
Aug 01, 2003
5.086
5.086
4.993
5.027
172,761
-0.08(-1.65%)
Jul 31, 2003
5.067
5.183
5.057
5.111
277,651
+0.05(+1.00%)
Jul 30, 2003
5.023
5.063
4.953
5.061
275,990
+0.04(+0.76%)
Jul 29, 2003
4.972
5.040
4.962
5.023
422,173
+0.07(+1.45%)
Jul 28, 2003
4.857
4.975
4.857
4.951
347,895
+0.13(+2.62%)
Jul 25, 2003
4.772
4.840
4.720
4.825
146,419
+0.06(+1.33%)
Jul 24, 2003
4.814
4.867
4.747
4.762
165,641
-0.05(-1.09%)
Jul 23, 2003
4.772
4.814
4.747
4.814
167,777
+0.03(+0.66%)
Jul 22, 2003
4.762
4.791
4.751
4.783
326,300
+0.03(+0.62%)
Jul 21, 2003
4.793
4.804
4.751
4.753
186,762
-0.04(-0.79%)
Jul 18, 2003
4.751
4.814
4.722
4.791
158,997
+0.06(+1.29%)
Jul 17, 2003
4.806
4.857
4.730
4.730
434,750
-0.08(-1.58%)
Jul 16, 2003
4.867
4.878
4.762
4.806
217,849
+0.02(+0.35%)
Jul 15, 2003
4.825
4.869
4.783
4.789
146,419
-0.01(-0.31%)
Jul 14, 2003
4.846
4.852
4.751
4.804
286,906
-0.03(-0.52%)
Jul 11, 2003
4.835
4.932
4.808
4.829
130,282
-0.01(-0.13%)
Jul 10, 2003
4.951
4.951
4.825
4.835
485,772
-0.17(-3.37%)
Jul 09, 2003
4.920
5.004
4.842
5.004
255,582
+0.06(+1.15%)
Jul 08, 2003
4.930
4.949
4.857
4.947
283,584
+0.04(+0.77%)
Jul 07, 2003
4.867
4.951
4.867
4.909
180,829
+0.08(+1.75%)
Jul 03, 2003
4.930
4.930
4.816
4.825
140,724
-0.06(-1.29%)
Jul 02, 2003
4.804
4.928
4.776
4.888
233,275
+0.03(+0.65%)
Jul 01, 2003
4.688
4.865
4.650
4.857
426,444
+0.22(+4.68%)
Jun 30, 2003
4.846
4.846
4.640
4.640
450,887
-0.19(-3.97%)
Jun 27, 2003
4.970
4.970
4.829
4.831
288,568
-0.16(-3.25%)
Jun 26, 2003
4.930
5.021
4.909
4.993
301,620
+0.05(+1.02%)
Jun 25, 2003
4.951
4.983
4.745
4.943
475,093
-0.05(-1.01%)
Jun 24, 2003
4.951
5.025
4.909
4.993
204,086
+0.06(+1.20%)
Jun 23, 2003
4.911
4.972
4.905
4.934
244,903
-0.03(-0.59%)
Jun 20, 2003
5.004
5.006
4.899
4.964
341,013
-0.09(-1.83%)
Jun 19, 2003
5.036
5.088
5.027
5.057
317,994
+0.01(+0.25%)
Jun 18, 2003
5.152
5.152
5.025
5.044
124,587
-0.12(-2.37%)
Jun 17, 2003
5.120
5.166
5.017
5.166
254,395
+0.06(+1.11%)
Jun 16, 2003
4.993
5.130
4.983
5.109
124,824
+0.14(+2.89%)
Jun 13, 2003
5.101
5.105
4.909
4.966
299,247
-0.13(-2.64%)
Jun 12, 2003
5.052
5.101
4.985
5.101
134,554
+0.05(+0.96%)
Jun 11, 2003
5.057
5.057
4.979
5.052
109,162
-0.00(-0.04%)
Jun 10, 2003
4.993
5.118
4.977
5.055
189,135
+0.10(+2.09%)
Jun 09, 2003
5.099
5.099
4.947
4.951
132,418
-0.17(-3.29%)
Jun 06, 2003
5.120
5.173
5.071
5.120
213,341
-0.03(-0.61%)
Jun 05, 2003
5.162
5.181
5.088
5.152
342,911
-0.04(-0.85%)
Jun 04, 2003
5.120
5.210
5.120
5.196
114,145
+0.09(+1.69%)
Jun 03, 2003
5.088
5.109
5.057
5.109
179,880
-0.03(-0.61%)
Jun 02, 2003
5.046
5.152
5.046
5.141
260,328
+0.12(+2.43%)
May 30, 2003
4.846
5.057
4.846
5.019
464,888
+0.19(+4.02%)
May 29, 2003
4.762
4.846
4.762
4.825
193,881
+0.11(+2.23%)
May 28, 2003
4.743
4.766
4.658
4.720
199,814
-0.02(-0.44%)
May 27, 2003
4.686
4.804
4.675
4.741
324,876
+0.05(+1.12%)
May 23, 2003
4.583
4.690
4.540
4.688
179,168
+0.11(+2.35%)
May 22, 2003
4.694
4.694
4.534
4.581
448,989
-0.11(-2.42%)
May 21, 2003
4.692
4.720
4.637
4.694
95,635
-0.01(-0.18%)
May 20, 2003
4.758
4.758
4.667
4.703
151,877
-0.05(-1.06%)
May 19, 2003
4.857
4.865
3.137
4.753
210,967
-0.09(-1.96%)
May 16, 2003
4.972
4.977
4.848
4.848
193,644
-0.15(-2.91%)
May 15, 2003
5.052
5.057
4.970
4.993
219,748
-0.04(-0.84%)
May 14, 2003
5.099
5.099
5.027
5.036
285,720
-0.01(-0.25%)
May 13, 2003
5.078
5.078
5.008
5.048
109,399
-0.04(-0.75%)
May 12, 2003
5.088
5.105
5.036
5.086
94,449
+0.01(+0.17%)
May 09, 2003
4.983
5.111
4.972
5.078
159,234
+0.11(+2.12%)
May 08, 2003
5.078
5.088
4.960
4.972
100,381
-0.13(-2.48%)
May 07, 2003
5.109
5.124
5.050
5.099
166,116
-0.01(-0.21%)
May 06, 2003
5.109
5.120
5.048
5.109
253,446
-0.02(-0.41%)
May 05, 2003
5.246
5.301
5.076
5.130
244,665
-0.13(-2.52%)
May 02, 2003
5.109
5.263
5.099
5.263
293,788
+0.15(+3.01%)
May 01, 2003
5.168
5.168
5.061
5.109
238,258
-0.06(-1.14%)
Apr 30, 2003
5.057
5.223
5.004
5.168
142,148
+0.07(+1.36%)
Apr 29, 2003
5.067
5.099
5.025
5.099
158,522
+0.04(+0.83%)
Apr 28, 2003
4.951
5.078
4.951
5.057
127,435
+0.11(+2.26%)
Apr 25, 2003
5.015
5.019
4.943
4.945
107,026
-0.06(-1.14%)
Apr 24, 2003
5.015
5.031
4.977
5.002
103,466
-0.03(-0.63%)
Apr 23, 2003
5.078
5.078
4.972
5.034
155,437
-0.07(-1.28%)
Apr 22, 2003
4.951
5.116
4.930
5.099
140,012
+0.13(+2.72%)
Apr 21, 2003
4.949
4.977
4.926
4.964
86,380
+0.01(+0.26%)
Apr 17, 2003
4.930
4.951
4.880
4.951
125,299
+0.00(+0.09%)
Apr 16, 2003
5.057
5.061
4.932
4.947
108,687
-0.10(-1.96%)
Apr 15, 2003
4.962
5.046
4.909
5.046
197,204
+0.13(+2.66%)
Apr 14, 2003
4.899
4.916
4.806
4.916
144,758
+0.07(+1.35%)
Apr 11, 2003
4.871
4.930
4.829
4.850
117,468
-0.03(-0.52%)
Apr 10, 2003
4.831
4.941
4.831
4.875
115,332
+0.03(+0.61%)
Apr 09, 2003
4.928
4.962
4.840
4.846
217,612
-0.09(-1.92%)
Apr 08, 2003
4.972
5.004
4.924
4.941
271,719
-0.04(-0.80%)
Apr 07, 2003
4.983
5.065
4.951
4.981
188,186
-0.05(-0.96%)
Apr 04, 2003
5.078
5.133
4.983
5.029
149,742
-0.05(-1.04%)
Apr 03, 2003
5.057
5.141
5.004
5.082
261,989
+0.04(+0.71%)
Apr 02, 2003
4.947
5.046
4.947
5.046
196,729
+0.09(+1.92%)
Apr 01, 2003
4.867
4.951
4.804
4.951
270,532
+0.08(+1.64%)
Mar 31, 2003
4.924
4.941
4.825
4.871
214,052
-0.07(-1.49%)
Mar 28, 2003
4.972
5.017
4.909
4.945
280,974
-0.06(-1.26%)
Mar 27, 2003
4.846
5.015
4.709
5.008
510,689
+0.12(+2.46%)
Mar 26, 2003
4.835
5.082
4.808
4.888
697,689
+0.11(+2.20%)
Mar 25, 2003
4.831
4.869
4.720
4.783
498,824
-0.05(-0.96%)
Mar 24, 2003
5.046
5.046
4.802
4.829
389,661
-0.24(-4.70%)
Mar 21, 2003
4.711
5.095
4.711
5.067
570,016
+0.36(+7.61%)
Mar 20, 2003
4.677
4.724
4.644
4.709
213,815
+0.02(+0.45%)
Mar 19, 2003
4.635
4.688
4.587
4.688
162,556
+0.05(+1.14%)
Mar 18, 2003
4.618
4.637
4.547
4.635
262,226
+0.03(+0.59%)
Mar 17, 2003
4.446
4.608
4.414
4.608
327,012
+0.16(+3.65%)
Mar 14, 2003
4.404
4.467
4.361
4.446
297,823
+0.05(+1.25%)
Mar 13, 2003
4.283
4.393
4.283
4.391
197,204
+0.11(+2.51%)
Mar 12, 2003
4.224
4.286
4.178
4.283
274,329
+0.05(+1.19%)
Mar 11, 2003
4.214
4.267
4.212
4.233
168,964
+0.02(+0.45%)
Mar 10, 2003
4.309
4.330
4.172
4.214
235,648
-0.10(-2.34%)
Mar 07, 2003
4.246
4.361
4.246
4.315
371,151
-0.06(-1.35%)
Mar 06, 2003
4.492
4.496
4.267
4.374
272,668
-0.11(-2.54%)
Mar 05, 2003
4.562
4.610
4.414
4.488
351,692
-0.09(-1.93%)
Mar 04, 2003
4.616
4.661
4.540
4.576
185,575
-0.04(-0.91%)
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.