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
Audiocodes Ltd
(NQ:
AUDC
)
10.00
-0.05 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
12.72
12.79
12.09
12.31
357,108
-0.11(-0.86%)
Feb 26, 2004
11.77
12.77
11.53
12.42
752,965
+0.68(+5.80%)
Feb 25, 2004
10.93
11.79
10.84
11.74
662,739
+0.90(+8.35%)
Feb 24, 2004
11.09
11.19
10.40
10.84
905,390
-0.40(-3.58%)
Feb 23, 2004
12.01
12.06
11.06
11.24
484,966
-0.62(-5.21%)
Feb 20, 2004
11.91
12.08
11.64
11.86
382,122
-0.10(-0.82%)
Feb 19, 2004
12.76
13.02
11.96
11.96
326,288
-0.62(-4.91%)
Feb 18, 2004
12.82
12.90
12.36
12.57
329,862
-0.39(-2.97%)
Feb 17, 2004
12.73
13.16
12.56
12.96
262,639
+0.15(+1.19%)
Feb 13, 2004
13.59
13.85
12.54
12.81
557,549
-0.70(-5.17%)
Feb 12, 2004
13.30
14.19
13.21
13.50
1,063,509
+0.25(+1.89%)
Feb 11, 2004
12.81
13.59
12.72
13.25
748,834
+0.46(+3.57%)
Feb 10, 2004
13.01
13.02
12.37
12.80
483,515
+0.12(+0.92%)
Feb 09, 2004
12.08
13.02
11.89
12.68
1,278,020
+1.05(+9.01%)
Feb 06, 2004
11.53
11.88
11.39
11.63
1,576,951
+0.03(+0.23%)
Feb 05, 2004
11.64
11.78
11.23
11.61
622,316
+0.16(+1.41%)
Feb 04, 2004
12.31
12.37
11.24
11.44
746,377
-0.64(-5.26%)
Feb 03, 2004
12.54
12.54
11.85
12.08
345,830
-0.46(-3.64%)
Feb 02, 2004
12.39
12.66
12.24
12.54
399,988
+0.22(+1.81%)
Jan 30, 2004
12.45
12.80
12.29
12.31
435,833
+0.21(+1.70%)
Jan 29, 2004
12.82
12.84
11.19
12.11
1,221,964
-0.69(-5.39%)
Jan 28, 2004
13.09
13.21
12.63
12.80
531,196
-0.26(-1.99%)
Jan 27, 2004
12.87
13.21
12.73
13.06
1,062,393
+0.34(+2.68%)
Jan 26, 2004
13.25
13.33
12.43
12.72
1,649,088
-0.89(-6.52%)
Jan 23, 2004
13.01
13.64
12.96
13.60
880,712
+0.77(+6.00%)
Jan 22, 2004
12.48
13.05
12.18
12.83
623,879
+0.09(+0.70%)
Jan 21, 2004
13.21
13.41
12.70
12.74
987,911
-0.92(-6.75%)
Jan 20, 2004
14.06
14.42
13.63
13.67
899,360
+0.18(+1.33%)
Jan 16, 2004
13.33
13.70
13.33
13.49
1,262,052
+0.14(+1.07%)
Jan 15, 2004
13.64
13.73
13.21
13.34
949,629
-0.36(-2.61%)
Jan 14, 2004
13.89
13.93
13.61
13.70
975,084
+0.00(+0.00%)
Jan 13, 2004
13.70
13.96
13.57
13.70
560,956
+0.22(+1.66%)
Jan 12, 2004
13.52
13.66
13.34
13.48
1,016,088
+0.30(+2.31%)
Jan 09, 2004
11.98
13.71
11.32
13.17
2,211,891
-0.08(-0.61%)
Jan 08, 2004
11.63
13.50
11.61
13.25
4,327,968
+1.57(+13.41%)
Jan 07, 2004
10.05
11.88
9.985
11.69
2,092,464
+1.48(+14.47%)
Jan 06, 2004
9.752
10.28
9.448
10.21
1,102,481
+0.46(+4.68%)
Jan 05, 2004
9.716
9.833
9.573
9.752
354,317
+0.27(+2.83%)
Jan 02, 2004
9.421
9.510
9.313
9.484
479,383
+0.13(+1.44%)
Dec 31, 2003
9.564
9.564
9.179
9.349
197,091
-0.21(-2.25%)
Dec 30, 2003
9.645
9.663
9.322
9.564
138,104
+0.08(+0.85%)
Dec 29, 2003
9.188
9.519
9.179
9.484
237,169
+0.57(+6.43%)
Dec 26, 2003
9.036
9.090
8.794
8.910
40,617
-0.03(-0.30%)
Dec 24, 2003
8.910
9.161
8.910
8.937
36,805
-0.02(-0.20%)
Dec 23, 2003
8.919
9.125
8.785
8.955
102,808
-0.02(-0.20%)
Dec 22, 2003
9.027
9.090
8.928
8.973
134,401
+0.00(+0.00%)
Dec 19, 2003
9.090
9.215
8.884
8.973
72,238
-0.16(-1.76%)
Dec 18, 2003
8.955
9.233
8.919
9.134
146,363
+0.18(+2.00%)
Dec 17, 2003
9.063
9.215
8.866
8.955
110,999
-0.07(-0.79%)
Dec 16, 2003
8.946
9.161
8.409
9.027
253,004
+0.23(+2.65%)
Dec 15, 2003
9.734
9.761
8.749
8.794
486,967
-0.35(-3.82%)
Dec 12, 2003
8.919
9.430
8.910
9.143
604,454
+0.36(+4.08%)
Dec 11, 2003
8.436
9.260
8.346
8.785
941,905
+0.68(+8.40%)
Dec 10, 2003
8.221
8.400
7.890
8.104
551,621
-0.17(-2.06%)
Dec 09, 2003
8.561
8.669
8.257
8.275
389,668
-0.08(-0.96%)
Dec 08, 2003
8.722
8.875
8.328
8.355
547,321
-0.53(-5.95%)
Dec 05, 2003
8.821
9.233
8.776
8.884
306,572
+0.06(+0.71%)
Dec 04, 2003
8.642
9.134
8.642
8.821
765,063
+0.22(+2.60%)
Dec 03, 2003
9.269
9.313
8.516
8.597
755,361
-0.53(-5.79%)
Dec 02, 2003
9.582
9.627
9.045
9.125
596,694
-0.28(-2.95%)
Dec 01, 2003
10.43
10.43
9.278
9.403
1,033,885
-1.03(-9.87%)
Nov 28, 2003
9.770
10.51
9.582
10.43
333,864
+0.67(+6.88%)
Nov 26, 2003
9.305
9.842
9.179
9.761
282,275
+0.42(+4.51%)
Nov 25, 2003
8.964
9.537
8.964
9.340
334,413
+0.51(+5.78%)
Nov 24, 2003
8.731
8.946
8.588
8.830
135,509
+0.17(+1.96%)
Nov 21, 2003
8.310
8.830
8.328
8.660
232,489
+0.35(+4.20%)
Nov 20, 2003
9.036
9.036
8.310
8.310
248,169
-0.61(-6.83%)
Nov 19, 2003
9.090
9.134
8.884
8.919
235,118
-0.04(-0.40%)
Nov 18, 2003
9.018
9.242
8.875
8.955
204,821
+0.09(+1.01%)
Nov 17, 2003
9.090
9.269
8.687
8.866
278,494
-0.35(-3.79%)
Nov 14, 2003
9.797
10.12
9.099
9.215
705,625
-0.27(-2.83%)
Nov 13, 2003
8.507
9.707
8.418
9.484
955,892
+1.17(+14.12%)
Nov 12, 2003
8.293
8.373
8.087
8.310
90,215
+0.28(+3.46%)
Nov 11, 2003
8.060
8.149
7.657
8.033
233,040
-0.19(-2.29%)
Nov 10, 2003
8.337
8.507
8.104
8.221
319,993
-0.08(-0.97%)
Nov 07, 2003
8.194
8.418
8.176
8.302
127,741
+0.17(+2.09%)
Nov 06, 2003
8.310
8.391
8.069
8.131
119,239
-0.21(-2.47%)
Nov 05, 2003
8.472
8.481
8.167
8.337
125,196
+0.13(+1.63%)
Nov 04, 2003
8.248
8.319
8.104
8.204
192,061
-0.01(-0.10%)
Nov 03, 2003
7.755
8.445
7.755
8.212
197,867
+0.63(+8.26%)
Oct 31, 2003
7.719
7.970
7.567
7.585
171,684
-0.04(-0.47%)
Oct 30, 2003
7.719
7.907
7.531
7.621
270,991
-0.10(-1.28%)
Oct 29, 2003
7.307
7.934
7.290
7.719
366,556
+0.54(+7.48%)
Oct 28, 2003
7.218
7.433
7.058
7.182
333,424
+0.02(+0.25%)
Oct 27, 2003
7.307
7.469
7.057
7.164
284,749
-0.21(-2.87%)
Oct 24, 2003
7.397
7.469
7.254
7.376
166,159
-0.03(-0.41%)
Oct 23, 2003
7.791
7.791
7.218
7.406
484,296
-0.50(-6.34%)
Oct 22, 2003
8.463
8.463
7.710
7.907
347,617
-0.50(-5.96%)
Oct 21, 2003
8.409
8.776
8.328
8.409
150,089
+0.01(+0.11%)
Oct 20, 2003
8.328
8.499
8.328
8.400
78,166
+0.13(+1.52%)
Oct 17, 2003
8.212
8.275
8.167
8.275
62,951
+0.09(+1.09%)
Oct 16, 2003
8.749
8.785
8.185
8.185
158,442
-0.56(-6.45%)
Oct 15, 2003
8.812
8.964
8.678
8.749
254,502
-0.07(-0.81%)
Oct 14, 2003
8.767
8.955
8.382
8.821
350,173
+0.09(+1.03%)
Oct 13, 2003
8.776
8.955
8.552
8.731
502,148
+0.22(+2.63%)
Oct 10, 2003
8.131
8.705
8.104
8.507
419,921
+0.36(+4.40%)
Oct 09, 2003
8.033
8.194
7.979
8.149
222,286
+0.36(+4.60%)
Oct 08, 2003
7.702
7.970
7.549
7.791
184,262
+0.18(+2.35%)
Oct 07, 2003
7.478
7.737
7.263
7.612
124,172
+0.12(+1.55%)
Oct 06, 2003
7.702
7.791
7.496
7.496
142,739
-0.23(-3.01%)
Oct 03, 2003
7.612
7.836
7.433
7.728
326,474
+0.30(+3.98%)
Oct 02, 2003
7.119
7.522
7.003
7.433
321,012
+0.40(+5.73%)
Oct 01, 2003
6.806
7.075
6.797
7.030
216,149
+0.31(+4.67%)
Sep 30, 2003
6.851
6.898
6.493
6.716
162,738
-0.07(-1.06%)
Sep 29, 2003
6.780
6.931
6.296
6.788
161,715
+0.28(+4.26%)
Sep 26, 2003
6.806
6.806
6.313
6.510
257,575
-0.17(-2.55%)
Sep 25, 2003
7.505
7.630
6.600
6.681
492,158
-0.77(-10.34%)
Sep 24, 2003
7.531
7.916
6.788
7.451
831,501
-0.08(-1.07%)
Sep 23, 2003
7.316
7.531
7.128
7.531
209,451
+0.19(+2.56%)
Sep 22, 2003
7.361
7.469
7.263
7.343
397,326
-0.18(-2.38%)
Sep 19, 2003
7.254
7.585
7.137
7.522
176,311
+0.29(+3.97%)
Sep 18, 2003
7.245
7.343
7.137
7.235
186,366
-0.07(-0.98%)
Sep 17, 2003
6.690
7.379
6.690
7.307
564,970
+0.41(+5.96%)
Sep 16, 2003
6.367
6.896
6.367
6.896
416,245
+0.57(+9.07%)
Sep 15, 2003
6.278
6.403
6.278
6.322
150,191
+0.00(+0.00%)
Sep 12, 2003
5.839
6.340
5.722
6.322
236,174
+0.48(+8.28%)
Sep 11, 2003
6.125
6.125
5.705
5.839
378,772
-0.16(-2.69%)
Sep 10, 2003
6.421
6.421
5.982
6.000
213,505
-0.43(-6.69%)
Sep 09, 2003
6.582
6.582
6.224
6.430
191,619
-0.13(-2.05%)
Sep 08, 2003
6.269
6.627
6.170
6.564
320,370
+0.29(+4.56%)
Sep 05, 2003
6.018
6.358
6.018
6.278
177,549
+0.10(+1.59%)
Sep 04, 2003
6.143
6.224
5.893
6.179
197,537
-0.03(-0.43%)
Sep 03, 2003
5.758
6.224
5.749
6.206
450,461
+0.47(+8.28%)
Sep 02, 2003
5.463
5.803
5.463
5.731
209,150
+0.32(+5.96%)
Aug 29, 2003
5.463
5.552
5.328
5.409
62,198
-0.10(-1.79%)
Aug 28, 2003
5.463
5.552
5.418
5.507
69,121
+0.08(+1.49%)
Aug 27, 2003
5.436
5.552
5.409
5.427
27,134
+0.07(+1.34%)
Aug 26, 2003
5.382
5.463
5.266
5.355
106,752
-0.04(-0.81%)
Aug 25, 2003
5.525
5.561
5.373
5.399
135,451
-0.16(-2.91%)
Aug 22, 2003
5.481
5.767
5.454
5.561
165,042
+0.06(+1.14%)
Aug 21, 2003
5.588
5.687
5.354
5.499
161,246
-0.05(-0.97%)
Aug 20, 2003
5.337
5.588
5.328
5.552
182,909
+0.22(+4.20%)
Aug 19, 2003
5.436
5.552
5.239
5.328
162,362
-0.16(-2.94%)
Aug 18, 2003
5.104
5.552
5.104
5.490
178,889
+0.41(+8.11%)
Aug 15, 2003
5.239
5.239
5.042
5.078
48,351
+0.02(+0.35%)
Aug 14, 2003
5.149
5.194
5.060
5.060
60,746
-0.08(-1.57%)
Aug 13, 2003
5.293
5.293
5.122
5.140
72,806
-0.12(-2.21%)
Aug 12, 2003
5.104
5.293
5.104
5.257
155,216
+0.13(+2.62%)
Aug 11, 2003
5.006
5.167
4.988
5.122
131,319
+0.02(+0.35%)
Aug 08, 2003
5.266
5.266
5.027
5.104
140,922
-0.15(-2.90%)
Aug 07, 2003
5.060
5.328
5.060
5.257
139,136
+0.13(+2.62%)
Aug 06, 2003
5.266
5.373
4.934
5.122
191,731
-0.23(-4.35%)
Aug 05, 2003
5.427
5.588
5.328
5.355
421,986
+0.09(+1.70%)
Aug 04, 2003
4.952
5.284
4.952
5.266
530,079
+0.33(+6.72%)
Aug 01, 2003
4.970
5.033
4.845
4.934
176,544
-0.10(-1.96%)
Jul 31, 2003
4.997
5.113
4.863
5.033
318,137
+0.11(+2.18%)
Jul 30, 2003
5.015
5.069
4.737
4.925
224,337
-0.11(-2.12%)
Jul 29, 2003
5.248
5.319
4.979
5.032
182,909
-0.14(-2.77%)
Jul 28, 2003
4.890
5.346
4.800
5.175
447,446
+0.38(+8.02%)
Jul 25, 2003
4.746
4.881
4.684
4.791
154,546
+0.01(+0.19%)
Jul 24, 2003
4.997
5.087
4.612
4.782
200,999
-0.18(-3.61%)
Jul 23, 2003
4.702
5.024
4.603
4.961
448,340
+0.35(+7.57%)
Jul 22, 2003
5.418
5.516
4.612
4.612
864,743
-0.72(-13.45%)
Jul 21, 2003
5.454
5.552
5.203
5.328
444,990
-0.26(-4.65%)
Jul 18, 2003
5.418
5.678
5.400
5.588
377,767
+0.20(+3.65%)
Jul 17, 2003
5.552
5.642
5.355
5.391
699,924
-0.47(-8.09%)
Jul 16, 2003
6.260
6.304
5.821
5.866
454,258
-0.33(-5.35%)
Jul 15, 2003
6.269
6.340
5.821
6.197
562,574
-0.16(-2.54%)
Jul 14, 2003
6.045
6.806
6.036
6.358
1,434,130
+0.23(+3.80%)
Jul 11, 2003
5.373
6.179
5.310
6.125
1,419,948
+0.82(+15.54%)
Jul 10, 2003
5.373
5.507
5.087
5.302
593,283
-0.18(-3.27%)
Jul 09, 2003
4.970
5.588
4.836
5.481
1,407,665
+0.44(+8.70%)
Jul 08, 2003
4.460
5.131
4.388
5.042
1,934,172
+0.56(+12.38%)
Jul 07, 2003
4.460
4.585
4.397
4.487
600,429
+0.06(+1.42%)
Jul 03, 2003
4.299
4.469
4.208
4.424
161,246
+0.13(+2.92%)
Jul 02, 2003
4.084
4.531
4.084
4.299
241,199
+0.21(+5.26%)
Jul 01, 2003
4.182
4.209
3.940
4.084
187,487
-0.09(-2.15%)
Jun 30, 2003
4.218
4.388
4.030
4.173
140,476
+0.04(+1.08%)
Jun 27, 2003
3.940
4.522
3.896
4.128
241,199
+0.00(+0.00%)
Jun 26, 2003
4.128
4.236
4.030
4.128
214,622
+0.04(+0.88%)
Jun 25, 2003
4.155
4.218
3.949
4.093
272,912
-0.04(-0.87%)
Jun 24, 2003
4.164
4.218
4.119
4.128
55,833
-0.06(-1.50%)
Jun 23, 2003
4.128
4.325
4.128
4.191
146,952
+0.04(+1.08%)
Jun 20, 2003
4.379
4.379
4.075
4.146
149,409
-0.15(-3.54%)
Jun 19, 2003
4.406
4.513
4.263
4.299
138,354
-0.08(-1.84%)
Jun 18, 2003
4.388
4.478
4.254
4.379
234,164
-0.04(-0.81%)
Jun 17, 2003
4.693
4.693
4.406
4.415
559,783
-0.16(-3.52%)
Jun 16, 2003
4.218
4.648
4.200
4.576
604,449
+0.45(+10.85%)
Jun 13, 2003
4.093
4.254
4.048
4.128
137,461
+0.01(+0.22%)
Jun 12, 2003
4.128
4.316
4.093
4.119
217,079
+0.00(+0.00%)
Jun 11, 2003
4.191
4.209
4.066
4.119
300,047
-0.03(-0.65%)
Jun 10, 2003
4.137
4.214
4.075
4.146
309,092
+0.02(+0.43%)
Jun 09, 2003
4.540
4.540
4.048
4.128
503,838
-0.21(-4.95%)
Jun 06, 2003
4.702
4.863
4.343
4.343
253,929
-0.28(-6.01%)
Jun 05, 2003
4.558
4.800
4.558
4.621
446,441
+0.05(+1.18%)
Jun 04, 2003
4.352
4.594
4.352
4.567
370,843
+0.15(+3.45%)
Jun 03, 2003
4.737
4.782
4.146
4.415
732,866
-0.18(-3.90%)
Jun 02, 2003
4.907
4.907
4.576
4.594
628,346
-0.32(-6.56%)
May 30, 2003
4.406
5.194
4.406
4.916
1,332,067
+0.47(+10.46%)
May 29, 2003
4.119
4.558
4.119
4.451
584,238
+0.39(+9.71%)
May 28, 2003
4.119
4.164
3.860
4.057
439,071
-0.03(-0.66%)
May 27, 2003
3.806
4.119
3.797
4.084
474,358
+0.30(+7.80%)
May 23, 2003
3.537
3.806
3.493
3.788
422,768
+0.25(+7.09%)
May 22, 2003
3.448
3.573
3.448
3.537
336,003
+0.05(+1.54%)
May 21, 2003
3.439
3.519
3.439
3.484
266,994
-0.10(-2.75%)
May 20, 2003
3.618
3.627
3.502
3.582
266,770
-0.06(-1.72%)
May 19, 2003
3.806
3.806
3.564
3.645
513,441
-0.24(-6.22%)
May 16, 2003
3.699
3.931
3.636
3.887
807,235
+0.19(+5.08%)
May 15, 2003
3.636
3.824
3.457
3.699
1,309,845
+0.18(+5.09%)
May 14, 2003
3.099
3.573
3.099
3.519
520,588
+0.37(+11.65%)
May 13, 2003
3.224
3.242
3.099
3.152
148,181
-0.04(-1.12%)
May 12, 2003
3.242
3.304
3.134
3.188
265,319
+0.01(+0.28%)
May 09, 2003
3.125
3.206
3.090
3.179
271,349
+0.09(+2.90%)
May 08, 2003
3.233
3.278
3.009
3.090
335,445
-0.12(-3.63%)
May 07, 2003
3.322
3.403
3.143
3.206
183,132
-0.15(-4.53%)
May 06, 2003
3.385
3.519
3.313
3.358
238,519
+0.03(+0.81%)
May 05, 2003
3.457
3.528
3.331
3.331
339,800
-0.02(-0.53%)
May 02, 2003
3.340
3.358
3.269
3.349
219,759
+0.17(+5.35%)
Apr 30, 2003
3.099
3.278
3.018
3.179
261,969
+0.13(+4.11%)
Apr 29, 2003
3.018
3.107
3.018
3.054
224,337
+0.03(+0.89%)
Apr 28, 2003
3.063
3.107
2.982
3.027
341,028
+0.07(+2.42%)
Apr 25, 2003
3.134
3.206
2.937
2.955
278,160
-0.20(-6.25%)
Apr 24, 2003
3.215
3.269
3.045
3.152
250,802
-0.08(-2.49%)
Apr 23, 2003
3.403
3.421
3.045
3.233
475,698
-0.15(-4.50%)
Apr 22, 2003
3.537
3.537
3.385
3.385
601,658
-0.13(-3.82%)
Apr 21, 2003
3.394
3.555
3.304
3.519
506,518
+0.21(+6.22%)
Apr 17, 2003
3.161
3.349
3.036
3.313
368,387
+0.18(+5.74%)
Apr 16, 2003
2.803
3.134
2.785
3.133
394,852
+0.33(+11.79%)
Apr 15, 2003
2.731
2.803
2.651
2.803
219,424
+0.07(+2.62%)
Apr 14, 2003
2.749
2.767
2.713
2.731
227,464
+0.04(+1.67%)
Apr 11, 2003
2.687
2.704
2.633
2.687
116,244
+0.04(+1.70%)
Apr 10, 2003
2.687
2.687
2.552
2.642
158,231
+0.13(+5.36%)
Apr 09, 2003
2.749
2.749
2.481
2.507
195,862
-0.22(-8.20%)
Apr 08, 2003
2.776
2.848
2.713
2.731
141,592
-0.03(-0.97%)
Apr 07, 2003
2.696
2.758
2.660
2.758
478,825
+0.19(+7.32%)
Apr 04, 2003
2.597
2.597
2.507
2.570
102,956
+0.05(+2.14%)
Apr 03, 2003
2.588
2.588
2.418
2.516
41,316
+0.02(+0.72%)
Apr 02, 2003
2.499
2.642
2.418
2.499
209,374
+0.02(+0.72%)
Apr 01, 2003
2.373
2.561
2.373
2.481
173,529
+0.12(+4.92%)
Mar 31, 2003
2.293
2.391
2.239
2.364
506,183
+0.12(+5.18%)
Mar 28, 2003
2.301
2.301
2.248
2.248
36,738
-0.04(-1.91%)
Mar 27, 2003
2.319
2.319
2.239
2.292
59,518
-0.02(-0.81%)
Mar 26, 2003
2.373
2.373
2.257
2.310
79,359
-0.02(-0.77%)
Mar 25, 2003
2.284
2.328
2.248
2.328
85,179
+0.05(+2.36%)
Mar 24, 2003
2.310
2.391
2.239
2.275
43,940
-0.09(-3.79%)
Mar 21, 2003
2.221
2.418
2.221
2.364
158,677
+0.05(+2.33%)
Mar 20, 2003
2.293
2.310
2.230
2.310
109,097
+0.06(+2.79%)
Mar 19, 2003
2.194
2.301
2.140
2.248
136,902
+0.15(+7.26%)
Mar 18, 2003
2.149
2.212
2.096
2.096
84,503
-0.03(-1.27%)
Mar 17, 2003
2.060
2.131
2.015
2.122
150,414
+0.06(+3.04%)
Mar 14, 2003
2.096
2.167
2.033
2.060
88,439
+0.00(+0.00%)
Mar 13, 2003
2.042
2.069
1.988
2.060
157,002
+0.04(+2.22%)
Mar 12, 2003
2.060
2.060
1.997
2.015
110,772
-0.02(-0.88%)
Mar 11, 2003
2.096
2.104
2.033
2.033
46,118
-0.04(-2.16%)
Mar 10, 2003
2.051
2.131
2.015
2.078
224,114
+0.04(+2.20%)
Mar 07, 2003
2.015
2.060
2.006
2.033
71,689
-0.01(-0.44%)
Mar 06, 2003
2.060
2.060
2.006
2.042
131,431
-0.02(-0.87%)
Mar 05, 2003
2.078
2.078
2.015
2.060
46,788
-0.01(-0.43%)
Mar 04, 2003
2.069
2.104
2.042
2.069
150,191
-0.01(-0.43%)
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.