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
Avista Corp
(NY:
AVA
)
36.52
-0.12 (-0.33%)
Streaming Delayed Price
Updated: 10:12 AM EDT, Jun 4, 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
9.890
10.02
9.857
9.972
350,439
+0.04(+0.39%)
Feb 26, 2004
10.00
10.00
9.879
9.934
254,403
-0.14(-1.37%)
Feb 25, 2004
9.934
10.07
9.879
10.07
270,349
+0.07(+0.72%)
Feb 24, 2004
9.834
10.02
9.774
10.00
382,511
+0.17(+1.68%)
Feb 23, 2004
9.895
9.934
9.801
9.834
378,344
+0.03(+0.28%)
Feb 20, 2004
9.928
9.995
9.752
9.807
398,819
-0.01(-0.11%)
Feb 19, 2004
10.03
10.10
9.796
9.818
360,949
-0.26(-2.57%)
Feb 18, 2004
10.10
10.15
10.05
10.08
245,162
-0.08(-0.76%)
Feb 17, 2004
9.989
10.15
9.983
10.15
194,245
+0.14(+1.38%)
Feb 13, 2004
9.934
10.04
9.917
10.02
312,025
+0.08(+0.78%)
Feb 12, 2004
9.934
10.02
9.917
9.939
329,058
-0.05(-0.50%)
Feb 11, 2004
9.961
10.06
9.934
9.989
307,676
-0.02(-0.22%)
Feb 10, 2004
9.823
10.01
9.763
10.01
568,241
+0.19(+1.97%)
Feb 09, 2004
9.912
9.934
9.746
9.818
337,755
-0.15(-1.50%)
Feb 06, 2004
9.801
9.967
9.752
9.967
171,233
+0.12(+1.18%)
Feb 05, 2004
9.685
9.862
9.647
9.851
284,483
+0.17(+1.71%)
Feb 04, 2004
9.823
9.840
9.597
9.685
333,044
-0.25(-2.50%)
Feb 03, 2004
9.879
9.989
9.768
9.934
238,820
+0.00(+0.00%)
Feb 02, 2004
9.823
9.956
9.713
9.934
202,037
+0.08(+0.84%)
Jan 30, 2004
9.884
10.02
9.785
9.851
297,348
-0.15(-1.49%)
Jan 29, 2004
9.823
10.06
9.823
10.00
384,686
+0.29(+2.95%)
Jan 28, 2004
9.989
10.25
9.713
9.713
475,829
-0.22(-2.17%)
Jan 27, 2004
10.02
10.07
9.879
9.928
192,433
-0.09(-0.94%)
Jan 26, 2004
10.14
10.20
9.923
10.02
216,170
-0.20(-2.00%)
Jan 23, 2004
10.07
10.23
9.950
10.23
268,718
+0.17(+1.70%)
Jan 22, 2004
10.10
10.18
9.934
10.06
312,025
-0.13(-1.30%)
Jan 21, 2004
10.02
10.20
10.02
10.19
251,142
+0.10(+0.99%)
Jan 20, 2004
9.906
10.12
9.906
10.09
306,226
+0.14(+1.39%)
Jan 16, 2004
10.07
10.08
9.939
9.950
244,619
-0.05(-0.50%)
Jan 15, 2004
10.10
10.15
9.961
10.00
258,027
-0.12(-1.15%)
Jan 14, 2004
10.01
10.12
9.995
10.12
324,709
+0.10(+1.05%)
Jan 13, 2004
10.01
10.04
9.895
10.01
233,928
+0.03(+0.33%)
Jan 12, 2004
10.02
10.09
9.956
9.978
239,545
+0.01(+0.11%)
Jan 09, 2004
10.00
10.11
9.923
9.967
377,257
-0.10(-1.04%)
Jan 08, 2004
9.983
10.18
9.967
10.07
499,204
+0.09(+0.88%)
Jan 07, 2004
9.934
10.01
9.868
9.983
501,741
+0.05(+0.50%)
Jan 06, 2004
9.989
10.08
9.928
9.934
333,588
-0.01(-0.11%)
Jan 05, 2004
10.20
10.21
9.917
9.945
210,010
-0.20(-2.01%)
Jan 02, 2004
10.07
10.21
9.934
10.15
295,536
+0.15(+1.49%)
Dec 31, 2003
10.28
10.28
9.967
10.00
411,685
-0.29(-2.79%)
Dec 30, 2003
10.05
10.32
10.03
10.29
344,097
+0.24(+2.42%)
Dec 29, 2003
9.978
10.14
9.912
10.04
417,483
+0.07(+0.66%)
Dec 26, 2003
9.906
10.04
9.906
9.978
71,573
+0.02(+0.22%)
Dec 24, 2003
10.19
10.20
9.950
9.956
231,029
-0.24(-2.33%)
Dec 23, 2003
9.823
10.19
9.801
10.19
482,896
+0.37(+3.76%)
Dec 22, 2003
9.636
9.823
9.619
9.823
237,914
+0.16(+1.66%)
Dec 19, 2003
9.746
9.796
9.592
9.663
283,577
-0.10(-1.02%)
Dec 18, 2003
9.724
9.823
9.619
9.763
198,775
-0.05(-0.51%)
Dec 17, 2003
9.730
9.823
9.647
9.812
181,742
+0.02(+0.17%)
Dec 16, 2003
9.713
9.851
9.619
9.796
230,666
+0.06(+0.57%)
Dec 15, 2003
9.879
9.901
9.603
9.741
267,631
-0.12(-1.23%)
Dec 12, 2003
9.873
9.917
9.757
9.862
121,584
-0.01(-0.06%)
Dec 11, 2003
9.630
9.868
9.619
9.868
402,262
+0.20(+2.11%)
Dec 10, 2003
9.741
9.741
9.547
9.663
235,378
-0.08(-0.79%)
Dec 09, 2003
9.708
9.741
9.647
9.741
314,924
-0.02(-0.23%)
Dec 08, 2003
9.625
9.790
9.625
9.763
304,052
+0.20(+2.14%)
Dec 05, 2003
9.625
9.669
9.514
9.559
271,799
-0.06(-0.57%)
Dec 04, 2003
9.536
9.652
9.536
9.614
316,011
+0.03(+0.35%)
Dec 03, 2003
9.752
9.752
9.514
9.581
770,097
-0.17(-1.70%)
Dec 02, 2003
9.934
9.934
9.746
9.746
435,784
-0.19(-1.89%)
Dec 01, 2003
9.768
9.934
9.768
9.934
244,800
+0.20(+2.04%)
Nov 28, 2003
9.636
9.812
9.636
9.735
148,402
+0.12(+1.20%)
Nov 26, 2003
9.708
9.746
9.663
9.619
279,409
-0.09(-0.91%)
Nov 25, 2003
9.614
9.746
9.614
9.708
482,352
+0.01(+0.11%)
Nov 24, 2003
9.382
9.741
9.327
9.697
1,140,468
+0.38(+4.03%)
Nov 21, 2003
9.410
9.415
9.216
9.321
235,015
-0.10(-1.11%)
Nov 20, 2003
9.443
9.498
9.327
9.426
468,944
-0.21(-2.18%)
Nov 19, 2003
9.437
9.663
9.404
9.636
435,240
+0.17(+1.81%)
Nov 18, 2003
9.680
9.724
9.492
9.465
191,708
-0.17(-1.78%)
Nov 17, 2003
9.503
9.641
9.437
9.636
293,361
-0.02(-0.17%)
Nov 14, 2003
9.741
9.741
9.702
9.652
271,436
-0.05(-0.51%)
Nov 13, 2003
9.774
9.774
9.697
9.702
196,238
-0.12(-1.24%)
Nov 12, 2003
9.713
9.823
9.641
9.823
318,186
+0.11(+1.14%)
Nov 11, 2003
9.752
9.774
9.547
9.713
192,071
-0.06(-0.62%)
Nov 10, 2003
9.730
9.823
9.680
9.774
316,736
+0.04(+0.40%)
Nov 07, 2003
9.879
9.890
9.724
9.735
267,993
-0.09(-0.90%)
Nov 06, 2003
9.868
9.879
9.724
9.823
166,884
+0.09(+0.96%)
Nov 05, 2003
9.603
9.757
9.525
9.730
242,444
+0.04(+0.46%)
Nov 04, 2003
9.658
9.724
9.658
9.685
241,665
+0.07(+0.75%)
Nov 03, 2003
9.465
9.625
9.398
9.614
231,935
+0.23(+2.47%)
Oct 31, 2003
9.437
9.581
9.382
9.382
258,209
-0.06(-0.58%)
Oct 30, 2003
9.354
9.514
9.354
9.437
269,805
+0.12(+1.24%)
Oct 29, 2003
9.139
9.459
9.139
9.321
738,931
+0.13(+1.38%)
Oct 28, 2003
8.985
9.194
8.968
9.194
229,760
+0.17(+1.90%)
Oct 27, 2003
8.786
9.023
8.786
9.023
191,165
+0.19(+2.19%)
Oct 24, 2003
8.874
9.106
8.731
8.830
535,987
+0.01(+0.13%)
Oct 23, 2003
8.802
8.858
8.720
8.819
235,196
-0.04(-0.44%)
Oct 22, 2003
8.775
8.858
8.687
8.858
413,315
-0.02(-0.19%)
Oct 21, 2003
8.813
8.896
8.813
8.874
226,861
+0.02(+0.19%)
Oct 20, 2003
8.725
8.858
8.720
8.858
401,175
+0.13(+1.52%)
Oct 17, 2003
8.830
8.858
8.681
8.725
268,175
-0.11(-1.25%)
Oct 16, 2003
8.836
8.896
8.780
8.836
182,286
+0.00(+0.00%)
Oct 15, 2003
8.940
8.974
8.830
8.836
206,567
-0.11(-1.23%)
Oct 14, 2003
8.869
8.946
8.841
8.946
241,901
+0.09(+1.06%)
Oct 13, 2003
8.797
8.929
8.797
8.852
163,623
+0.09(+1.01%)
Oct 10, 2003
8.841
8.885
8.692
8.764
329,964
-0.13(-1.49%)
Oct 09, 2003
8.874
9.007
8.841
8.896
405,705
+0.15(+1.70%)
Oct 08, 2003
8.918
8.918
8.885
8.747
214,902
-0.18(-2.04%)
Oct 07, 2003
9.018
9.018
8.902
8.929
346,996
-0.09(-1.04%)
Oct 06, 2003
9.023
9.023
8.985
9.023
221,788
+0.06(+0.62%)
Oct 03, 2003
8.913
9.106
8.869
8.968
719,180
+0.06(+0.68%)
Oct 02, 2003
8.836
8.913
8.786
8.907
178,118
+0.06(+0.62%)
Oct 01, 2003
8.604
8.852
8.604
8.852
291,006
+0.25(+2.95%)
Sep 30, 2003
8.664
8.747
8.499
8.598
348,990
-0.07(-0.76%)
Sep 29, 2003
8.493
8.670
8.444
8.664
240,089
+0.27(+3.22%)
Sep 26, 2003
8.372
8.493
8.245
8.394
149,308
+0.00(+0.00%)
Sep 25, 2003
8.488
8.576
8.372
8.394
207,654
-0.18(-2.06%)
Sep 24, 2003
8.615
8.681
8.455
8.571
139,885
-0.08(-0.89%)
Sep 23, 2003
8.653
8.786
8.604
8.648
150,033
+0.04(+0.51%)
Sep 22, 2003
8.642
8.659
8.538
8.604
163,260
-0.09(-1.08%)
Sep 19, 2003
8.808
8.808
8.698
8.698
244,800
-0.15(-1.68%)
Sep 18, 2003
8.775
8.847
8.753
8.847
183,736
+0.13(+1.46%)
Sep 17, 2003
8.797
8.797
8.703
8.720
200,768
-0.06(-0.63%)
Sep 16, 2003
8.764
8.836
8.703
8.775
175,038
+0.01(+0.13%)
Sep 15, 2003
8.830
8.885
8.609
8.764
312,206
-0.13(-1.49%)
Sep 12, 2003
8.714
8.896
8.676
8.896
185,004
+0.12(+1.38%)
Sep 11, 2003
8.720
8.830
8.604
8.775
280,315
+0.11(+1.27%)
Sep 10, 2003
8.753
8.797
8.554
8.664
312,931
-0.08(-0.95%)
Sep 09, 2003
8.891
8.891
8.637
8.747
242,988
-0.08(-0.94%)
Sep 08, 2003
8.802
8.985
8.786
8.830
228,311
+0.08(+0.88%)
Sep 05, 2003
8.764
8.963
8.747
8.753
249,149
-0.10(-1.12%)
Sep 04, 2003
9.089
9.123
8.852
8.852
251,323
-0.22(-2.43%)
Sep 03, 2003
8.929
9.078
8.863
9.073
315,649
+0.23(+2.56%)
Sep 02, 2003
8.609
8.913
8.609
8.847
427,630
+0.25(+2.95%)
Aug 29, 2003
8.609
8.664
8.527
8.593
191,165
-0.07(-0.76%)
Aug 28, 2003
8.642
8.720
8.499
8.659
348,084
+0.05(+0.58%)
Aug 27, 2003
8.769
8.769
8.598
8.609
398,819
-0.10(-1.14%)
Aug 26, 2003
8.670
8.736
8.637
8.709
391,753
+0.04(+0.45%)
Aug 25, 2003
8.582
8.769
8.582
8.670
342,466
+0.12(+1.35%)
Aug 22, 2003
8.802
8.802
8.538
8.554
372,908
-0.22(-2.52%)
Aug 21, 2003
8.775
8.830
8.731
8.775
236,102
-0.02(-0.25%)
Aug 20, 2003
8.863
8.885
8.615
8.797
270,168
-0.07(-0.75%)
Aug 19, 2003
8.637
8.885
8.637
8.863
545,591
+0.26(+3.08%)
Aug 18, 2003
8.504
8.620
8.466
8.598
1,733,896
+0.15(+1.76%)
Aug 15, 2003
8.361
8.692
8.350
8.449
216,170
+0.05(+0.59%)
Aug 14, 2003
8.394
8.471
8.383
8.400
338,480
+0.00(+0.00%)
Aug 13, 2003
8.416
8.493
8.361
8.400
210,553
+0.06(+0.66%)
Aug 12, 2003
8.306
8.394
8.278
8.344
166,884
+0.07(+0.80%)
Aug 11, 2003
8.206
8.278
8.179
8.278
206,748
+0.06(+0.74%)
Aug 08, 2003
8.267
8.311
8.146
8.217
425,637
-0.05(-0.60%)
Aug 07, 2003
8.223
8.311
8.135
8.267
258,571
+0.04(+0.54%)
Aug 06, 2003
8.146
8.267
8.113
8.223
186,635
+0.08(+0.95%)
Aug 05, 2003
8.157
8.262
8.135
8.146
413,859
-0.01(-0.14%)
Aug 04, 2003
8.162
8.251
8.024
8.157
367,834
+0.00(+0.00%)
Aug 01, 2003
8.140
8.273
7.947
8.157
325,977
+0.02(+0.20%)
Jul 31, 2003
8.217
8.278
8.118
8.140
448,468
-0.09(-1.07%)
Jul 30, 2003
8.113
8.278
8.057
8.229
727,515
+0.14(+1.77%)
Jul 29, 2003
7.947
8.096
7.947
8.085
328,152
+0.11(+1.38%)
Jul 28, 2003
7.925
8.030
7.919
7.975
358,412
+0.06(+0.70%)
Jul 25, 2003
7.892
8.046
7.892
7.919
367,834
-0.01(-0.07%)
Jul 24, 2003
7.848
7.969
7.837
7.925
411,685
+0.11(+1.41%)
Jul 23, 2003
7.776
7.848
7.677
7.815
383,780
+0.09(+1.22%)
Jul 22, 2003
7.721
7.837
7.688
7.721
401,900
+0.01(+0.07%)
Jul 21, 2003
7.837
7.848
7.693
7.715
253,497
-0.13(-1.62%)
Jul 18, 2003
7.748
7.859
7.715
7.842
177,756
+0.08(+1.07%)
Jul 17, 2003
8.030
8.030
7.732
7.759
304,052
-0.29(-3.63%)
Jul 16, 2003
8.079
8.091
7.975
8.052
222,875
-0.03(-0.34%)
Jul 15, 2003
7.919
8.085
7.919
8.079
391,934
+0.13(+1.60%)
Jul 14, 2003
8.068
8.140
7.947
7.953
191,708
-0.06(-0.76%)
Jul 11, 2003
8.008
8.102
7.975
8.013
277,778
+0.00(+0.00%)
Jul 10, 2003
8.091
8.096
7.986
8.013
459,702
-0.12(-1.49%)
Jul 09, 2003
8.140
8.140
7.947
8.135
273,067
-0.01(-0.14%)
Jul 08, 2003
8.019
8.195
7.964
8.146
266,363
+0.18(+2.29%)
Jul 07, 2003
7.919
8.002
7.892
7.964
123,034
+0.10(+1.26%)
Jul 03, 2003
7.975
7.975
7.853
7.864
94,042
-0.17(-2.06%)
Jul 02, 2003
7.870
8.030
7.809
8.030
502,647
+0.17(+2.11%)
Jul 01, 2003
7.864
7.925
7.798
7.864
384,505
+0.06(+0.71%)
Jun 30, 2003
7.721
7.815
7.666
7.809
501,922
+0.10(+1.29%)
Jun 27, 2003
7.743
7.776
7.671
7.710
332,319
-0.09(-1.13%)
Jun 26, 2003
7.853
7.853
7.677
7.798
682,578
-0.14(-1.74%)
Jun 25, 2003
7.864
7.942
7.793
7.936
215,083
+0.07(+0.91%)
Jun 24, 2003
7.897
7.958
7.781
7.864
273,792
-0.03(-0.42%)
Jun 23, 2003
7.975
8.041
7.859
7.897
203,849
+0.01(+0.07%)
Jun 20, 2003
8.013
8.102
7.892
7.892
219,613
-0.07(-0.83%)
Jun 19, 2003
7.919
8.140
7.864
7.958
227,405
-0.02(-0.21%)
Jun 18, 2003
7.919
7.975
7.859
7.975
101,109
+0.06(+0.77%)
Jun 17, 2003
8.052
8.052
7.870
7.914
126,114
-0.08(-1.04%)
Jun 16, 2003
7.936
8.030
7.903
7.997
282,489
+0.14(+1.76%)
Jun 13, 2003
8.024
8.046
7.859
7.859
418,751
-0.11(-1.38%)
Jun 12, 2003
8.030
8.118
7.969
7.969
116,511
-0.09(-1.10%)
Jun 11, 2003
8.030
8.146
7.936
8.057
173,407
-0.01(-0.14%)
Jun 10, 2003
7.826
8.113
7.826
8.068
213,996
+0.30(+3.84%)
Jun 09, 2003
7.969
8.008
7.770
7.770
137,530
-0.23(-2.90%)
Jun 06, 2003
7.975
8.168
7.947
8.002
433,066
+0.12(+1.47%)
Jun 05, 2003
7.770
7.925
7.721
7.886
299,884
+0.12(+1.49%)
Jun 04, 2003
7.726
7.826
7.710
7.770
172,683
+0.04(+0.57%)
Jun 03, 2003
7.754
7.831
7.649
7.726
182,467
-0.05(-0.64%)
Jun 02, 2003
7.699
7.881
7.671
7.776
248,243
+0.02(+0.28%)
May 30, 2003
7.588
7.864
7.588
7.754
478,728
+0.17(+2.26%)
May 29, 2003
7.395
7.671
7.395
7.583
291,006
+0.13(+1.78%)
May 28, 2003
7.423
7.572
7.290
7.450
431,254
-0.03(-0.37%)
May 27, 2003
7.346
7.483
7.312
7.478
403,712
+0.14(+1.88%)
May 23, 2003
7.119
7.368
7.092
7.340
266,544
+0.23(+3.26%)
May 22, 2003
7.147
7.285
7.103
7.108
207,110
-0.04(-0.54%)
May 21, 2003
7.086
7.147
7.009
7.147
133,725
+0.02(+0.31%)
May 20, 2003
7.064
7.230
7.042
7.125
176,850
+0.09(+1.25%)
May 19, 2003
7.097
7.257
6.987
7.036
256,215
-0.06(-0.78%)
May 16, 2003
7.285
7.406
7.092
7.092
258,571
-0.22(-3.02%)
May 15, 2003
7.169
7.312
7.086
7.312
232,660
+0.17(+2.32%)
May 14, 2003
7.075
7.147
6.910
7.147
285,389
+0.18(+2.61%)
May 13, 2003
6.876
7.025
6.849
6.965
408,785
+0.07(+1.04%)
May 12, 2003
6.898
6.898
6.788
6.893
308,038
-0.01(-0.08%)
May 09, 2003
6.854
6.954
6.854
6.898
229,398
+0.07(+0.97%)
May 08, 2003
6.965
6.965
6.733
6.832
194,970
-0.13(-1.90%)
May 07, 2003
7.009
7.020
6.898
6.965
122,671
-0.03(-0.47%)
May 06, 2003
6.843
7.047
6.838
6.998
293,905
+0.18(+2.67%)
May 05, 2003
6.650
6.849
6.634
6.816
370,371
+0.12(+1.73%)
May 02, 2003
6.429
6.705
6.429
6.700
304,052
+0.17(+2.62%)
Apr 30, 2003
6.512
6.705
6.512
6.529
330,688
+0.10(+1.63%)
Apr 29, 2003
6.512
6.617
6.424
6.424
163,260
-0.09(-1.36%)
Apr 28, 2003
6.545
6.689
6.512
6.512
203,486
-0.01(-0.08%)
Apr 25, 2003
6.567
6.595
6.474
6.518
86,975
-0.08(-1.17%)
Apr 24, 2003
6.496
6.772
6.485
6.595
158,549
+0.08(+1.27%)
Apr 23, 2003
6.485
6.573
6.429
6.512
131,007
+0.00(+0.00%)
Apr 22, 2003
6.291
6.562
6.291
6.512
203,486
+0.22(+3.51%)
Apr 21, 2003
6.402
6.474
6.269
6.291
94,767
-0.15(-2.31%)
Apr 17, 2003
6.429
6.479
6.347
6.440
98,028
+0.01(+0.17%)
Apr 16, 2003
6.418
6.429
6.269
6.429
187,541
+0.07(+1.04%)
Apr 15, 2003
6.319
6.363
6.236
6.363
150,757
+0.06(+0.87%)
Apr 14, 2003
6.126
6.308
6.104
6.308
103,283
+0.23(+3.81%)
Apr 11, 2003
6.142
6.192
6.071
6.076
128,289
-0.07(-1.08%)
Apr 10, 2003
6.098
6.225
6.071
6.142
190,078
+0.04(+0.72%)
Apr 09, 2003
6.313
6.485
5.933
6.098
581,468
-0.18(-2.90%)
Apr 08, 2003
5.988
6.291
5.988
6.280
298,435
+0.28(+4.60%)
Apr 07, 2003
5.988
6.142
5.988
6.004
107,451
+0.01(+0.18%)
Apr 04, 2003
5.933
6.126
5.933
5.993
85,888
+0.03(+0.56%)
Apr 03, 2003
6.043
6.098
5.933
5.960
194,426
-0.06(-1.01%)
Apr 02, 2003
6.038
6.109
5.949
6.021
252,048
+0.03(+0.55%)
Apr 01, 2003
5.844
5.988
5.789
5.988
102,015
+0.14(+2.46%)
Mar 31, 2003
5.795
5.850
5.684
5.844
120,497
-0.01(-0.09%)
Mar 28, 2003
5.850
5.872
5.789
5.850
174,313
+0.00(+0.00%)
Mar 27, 2003
5.795
5.872
5.684
5.850
158,730
+0.05(+0.86%)
Mar 26, 2003
5.839
5.927
5.745
5.800
305,683
+0.01(+0.10%)
Mar 25, 2003
5.850
5.949
5.778
5.795
213,634
-0.11(-1.87%)
Mar 24, 2003
5.861
5.993
5.740
5.905
154,381
-0.09(-1.56%)
Mar 21, 2003
5.905
6.010
5.905
5.999
173,770
+0.09(+1.59%)
Mar 20, 2003
5.740
5.960
5.740
5.905
142,241
+0.11(+1.90%)
Mar 19, 2003
5.999
6.015
5.795
5.795
141,697
-0.21(-3.49%)
Mar 18, 2003
5.822
6.043
5.784
6.004
167,247
+0.07(+1.21%)
Mar 17, 2003
5.795
5.938
5.740
5.933
233,022
+0.19(+3.37%)
Mar 14, 2003
5.789
5.872
5.651
5.740
192,433
+0.01(+0.10%)
Mar 13, 2003
5.574
5.762
5.519
5.734
207,110
+0.22(+3.90%)
Mar 12, 2003
5.546
5.607
5.408
5.519
561,174
-0.03(-0.50%)
Mar 11, 2003
5.574
5.602
5.464
5.546
154,744
+0.03(+0.50%)
Mar 10, 2003
5.563
5.574
5.458
5.519
410,779
-0.08(-1.48%)
Mar 07, 2003
5.546
5.651
5.519
5.602
164,710
+0.03(+0.59%)
Mar 06, 2003
5.574
5.602
5.486
5.568
108,900
-0.03(-0.59%)
Mar 05, 2003
5.546
5.602
5.458
5.602
108,538
+0.05(+0.89%)
Mar 04, 2003
5.629
5.646
5.535
5.552
168,515
-0.10(-1.85%)
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.