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
Fulton Financial Cor
(NQ:
FULT
)
16.84
+0.20 (+1.20%)
Streaming Delayed Price
Updated: 4:00 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
8.242
8.245
8.190
8.216
258,003
-0.03(-0.32%)
Feb 26, 2004
8.242
8.253
8.186
8.242
119,326
+0.01(+0.18%)
Feb 25, 2004
8.164
8.242
8.149
8.227
140,397
+0.02(+0.27%)
Feb 24, 2004
8.190
8.216
8.152
8.205
188,987
+0.00(+0.00%)
Feb 23, 2004
8.268
8.277
8.178
8.205
296,489
-0.01(-0.14%)
Feb 20, 2004
8.257
8.257
8.156
8.216
140,612
-0.00(-0.05%)
Feb 19, 2004
8.242
8.242
8.149
8.219
167,272
-0.00(-0.05%)
Feb 18, 2004
8.205
8.223
8.138
8.223
281,224
+0.06(+0.73%)
Feb 17, 2004
7.903
8.164
7.832
8.164
344,434
+0.04(+0.55%)
Feb 13, 2004
8.160
8.160
8.056
8.119
225,753
-0.03(-0.37%)
Feb 12, 2004
8.119
8.152
8.071
8.149
90,301
+0.04(+0.46%)
Feb 11, 2004
8.071
8.115
8.015
8.112
197,802
+0.06(+0.69%)
Feb 10, 2004
8.018
8.067
7.989
8.056
178,452
-0.01(-0.18%)
Feb 09, 2004
8.074
8.074
8.000
8.071
158,887
+0.01(+0.09%)
Feb 06, 2004
7.940
8.097
7.892
8.063
201,027
+0.12(+1.55%)
Feb 05, 2004
7.896
7.963
7.892
7.940
105,996
+0.02(+0.23%)
Feb 04, 2004
7.944
8.074
7.899
7.922
261,013
-0.05(-0.65%)
Feb 03, 2004
7.925
8.015
7.899
7.974
134,591
+0.01(+0.19%)
Feb 02, 2004
8.011
8.037
7.944
7.959
213,068
-0.10(-1.20%)
Jan 30, 2004
7.940
8.063
7.933
8.056
160,822
+0.05(+0.60%)
Jan 29, 2004
8.067
8.093
7.918
8.007
370,880
-0.08(-1.01%)
Jan 28, 2004
8.186
8.208
8.074
8.089
394,315
-0.06(-0.73%)
Jan 27, 2004
8.115
8.208
8.115
8.149
404,635
-0.03(-0.41%)
Jan 26, 2004
7.959
8.223
7.959
8.182
634,904
+0.15(+1.85%)
Jan 23, 2004
7.952
8.045
7.944
8.033
147,062
+0.03(+0.42%)
Jan 22, 2004
8.022
8.063
7.944
8.000
253,488
-0.06(-0.78%)
Jan 21, 2004
7.981
8.071
7.907
8.063
380,555
+0.09(+1.17%)
Jan 20, 2004
7.955
7.970
7.855
7.970
301,434
+0.06(+0.80%)
Jan 16, 2004
8.000
8.022
7.888
7.907
271,763
-0.07(-0.93%)
Jan 15, 2004
7.840
7.981
7.799
7.981
330,079
+0.15(+1.90%)
Jan 14, 2004
7.821
7.844
7.777
7.832
472,523
+0.03(+0.38%)
Jan 13, 2004
7.918
7.918
7.758
7.803
266,674
-0.09(-1.08%)
Jan 12, 2004
8.000
8.015
7.888
7.888
472,105
-0.05(-0.61%)
Jan 09, 2004
7.985
8.011
7.929
7.937
169,198
-0.05(-0.65%)
Jan 08, 2004
8.074
8.074
7.981
7.989
320,810
-0.04(-0.46%)
Jan 07, 2004
7.992
8.074
7.959
8.026
261,144
+0.00(+0.05%)
Jan 06, 2004
8.089
8.104
7.989
8.022
305,519
-0.02(-0.28%)
Jan 05, 2004
8.041
8.093
8.007
8.045
246,823
-0.01(-0.18%)
Jan 02, 2004
8.112
8.149
8.045
8.059
200,167
-0.09(-1.10%)
Dec 31, 2003
8.130
8.152
8.085
8.149
191,997
+0.00(+0.00%)
Dec 30, 2003
8.130
8.149
8.089
8.149
201,397
+0.01(+0.14%)
Dec 29, 2003
8.126
8.182
8.074
8.138
166,113
+0.06(+0.78%)
Dec 26, 2003
8.015
8.089
7.985
8.074
77,914
+0.04(+0.46%)
Dec 24, 2003
8.018
8.100
7.974
8.037
99,615
-0.04(-0.55%)
Dec 23, 2003
8.018
8.095
8.000
8.082
279,473
+0.06(+0.79%)
Dec 22, 2003
8.085
8.186
7.970
8.018
482,011
-0.12(-1.51%)
Dec 19, 2003
8.056
8.182
8.000
8.141
434,865
+0.03(+0.41%)
Dec 18, 2003
8.112
8.112
8.004
8.108
306,992
+0.07(+0.93%)
Dec 17, 2003
8.037
8.108
8.004
8.033
186,629
-0.05(-0.64%)
Dec 16, 2003
8.130
8.130
8.037
8.085
177,667
-0.00(-0.05%)
Dec 15, 2003
8.171
8.171
8.048
8.089
222,186
+0.03(+0.32%)
Dec 12, 2003
8.074
8.134
8.041
8.063
260,626
-0.03(-0.37%)
Dec 11, 2003
8.000
8.149
8.000
8.093
195,652
+0.06(+0.69%)
Dec 10, 2003
8.056
8.056
7.952
8.037
400,987
+0.04(+0.47%)
Dec 09, 2003
8.085
8.108
7.981
8.000
258,128
-0.09(-1.06%)
Dec 08, 2003
7.970
8.085
7.970
8.085
212,986
+0.09(+1.07%)
Dec 05, 2003
8.004
8.000
7.963
8.000
102,087
-0.00(-0.05%)
Dec 04, 2003
8.026
8.026
7.944
8.004
192,578
-0.02(-0.28%)
Dec 03, 2003
8.112
8.112
8.000
8.026
357,898
-0.12(-1.51%)
Dec 02, 2003
8.145
8.149
8.104
8.149
255,088
+0.00(+0.00%)
Dec 01, 2003
8.037
8.149
8.030
8.149
182,724
+0.08(+0.97%)
Nov 28, 2003
8.000
8.093
8.000
8.071
128,470
+0.00(+0.05%)
Nov 26, 2003
8.018
8.071
7.985
8.067
166,496
+0.02(+0.23%)
Nov 25, 2003
8.000
8.048
7.918
8.048
278,674
+0.07(+0.89%)
Nov 24, 2003
7.795
7.981
7.795
7.978
183,257
+0.17(+2.19%)
Nov 21, 2003
7.732
7.847
7.721
7.806
324,542
+0.11(+1.45%)
Nov 20, 2003
7.847
7.847
7.691
7.695
258,678
-0.15(-1.90%)
Nov 19, 2003
7.788
7.844
7.765
7.844
291,397
+0.06(+0.81%)
Nov 18, 2003
7.780
7.806
7.747
7.780
176,526
-0.01(-0.19%)
Nov 17, 2003
7.814
7.814
7.665
7.795
264,182
-0.01(-0.14%)
Nov 14, 2003
7.862
7.862
7.799
7.806
135,815
-0.06(-0.71%)
Nov 13, 2003
7.907
7.907
7.806
7.862
190,712
-0.01(-0.14%)
Nov 12, 2003
7.762
7.873
7.743
7.873
220,397
+0.11(+1.39%)
Nov 11, 2003
7.862
7.866
7.758
7.765
233,744
-0.05(-0.62%)
Nov 10, 2003
7.963
7.963
7.788
7.814
219,137
-0.13(-1.69%)
Nov 07, 2003
7.866
7.981
7.814
7.948
370,250
+0.09(+1.09%)
Nov 06, 2003
7.695
7.862
7.684
7.862
731,827
+0.13(+1.73%)
Nov 05, 2003
7.743
7.769
7.698
7.728
168,577
-0.06(-0.76%)
Nov 04, 2003
7.777
7.814
7.725
7.788
311,879
+0.05(+0.67%)
Nov 03, 2003
7.747
7.780
7.687
7.736
244,587
+0.04(+0.53%)
Oct 31, 2003
7.661
7.702
7.632
7.695
203,008
+0.06(+0.84%)
Oct 30, 2003
7.609
7.665
7.605
7.630
214,998
+0.02(+0.28%)
Oct 29, 2003
7.538
7.665
7.538
7.609
474,926
-0.01(-0.15%)
Oct 28, 2003
7.572
7.620
7.535
7.620
330,575
+0.05(+0.69%)
Oct 27, 2003
7.412
7.650
7.412
7.568
326,589
+0.17(+2.31%)
Oct 24, 2003
7.386
7.449
7.349
7.397
360,560
+0.00(+0.05%)
Oct 23, 2003
7.408
7.445
7.367
7.393
430,221
-0.01(-0.20%)
Oct 22, 2003
7.479
7.498
7.405
7.408
278,859
-0.08(-1.04%)
Oct 21, 2003
7.587
7.591
7.475
7.486
307,316
-0.09(-1.13%)
Oct 20, 2003
7.587
7.624
7.553
7.572
412,956
-0.05(-0.68%)
Oct 17, 2003
7.605
7.628
7.579
7.624
436,679
+0.04(+0.59%)
Oct 16, 2003
7.628
7.646
7.583
7.579
274,500
-0.05(-0.63%)
Oct 15, 2003
7.695
7.695
7.587
7.628
292,281
-0.06(-0.82%)
Oct 14, 2003
7.684
7.691
7.605
7.691
245,281
+0.01(+0.09%)
Oct 13, 2003
7.583
7.684
7.583
7.684
148,431
+0.07(+0.98%)
Oct 10, 2003
7.661
7.672
7.553
7.609
297,600
-0.06(-0.78%)
Oct 09, 2003
7.620
7.684
7.609
7.669
268,786
+0.05(+0.68%)
Oct 08, 2003
7.579
7.628
7.567
7.617
218,372
+0.02(+0.24%)
Oct 07, 2003
7.646
7.680
7.583
7.598
140,865
-0.04(-0.58%)
Oct 06, 2003
7.587
7.661
7.546
7.643
191,754
+0.06(+0.79%)
Oct 03, 2003
7.572
7.583
7.535
7.583
231,298
+0.03(+0.39%)
Oct 02, 2003
7.609
7.613
7.516
7.553
359,257
-0.06(-0.73%)
Oct 01, 2003
7.472
7.609
7.468
7.609
440,018
+0.09(+1.24%)
Sep 30, 2003
7.598
7.598
7.468
7.516
640,515
-0.07(-0.88%)
Sep 29, 2003
7.516
7.605
7.516
7.583
517,308
+0.06(+0.74%)
Sep 26, 2003
7.579
7.579
7.516
7.527
336,135
-0.05(-0.64%)
Sep 25, 2003
7.613
7.628
7.546
7.576
1,005,844
-0.03(-0.44%)
Sep 24, 2003
7.661
7.661
7.579
7.609
270,688
-0.02(-0.24%)
Sep 23, 2003
7.605
7.672
7.605
7.628
574,539
+0.00(+0.05%)
Sep 22, 2003
7.650
7.661
7.591
7.624
351,115
-0.07(-0.87%)
Sep 19, 2003
7.721
7.721
7.643
7.691
328,907
-0.00(-0.05%)
Sep 18, 2003
7.628
7.695
7.628
7.695
504,395
+0.00(+0.05%)
Sep 17, 2003
7.695
7.736
7.665
7.691
243,912
-0.02(-0.24%)
Sep 16, 2003
7.695
7.721
7.646
7.710
334,497
+0.04(+0.53%)
Sep 15, 2003
7.661
7.702
7.643
7.669
285,309
+0.02(+0.24%)
Sep 12, 2003
7.646
7.665
7.628
7.650
575,563
-0.01(-0.10%)
Sep 11, 2003
7.695
7.698
7.635
7.658
256,928
-0.00(-0.05%)
Sep 10, 2003
7.702
7.739
7.624
7.661
655,759
-0.06(-0.72%)
Sep 09, 2003
7.691
7.739
7.658
7.717
473,866
-0.00(-0.05%)
Sep 08, 2003
7.713
7.736
7.620
7.721
366,795
+0.01(+0.10%)
Sep 05, 2003
7.646
7.713
7.620
7.713
266,341
+0.07(+0.93%)
Sep 04, 2003
7.676
7.676
7.628
7.643
230,483
-0.02(-0.24%)
Sep 03, 2003
7.624
7.684
7.624
7.661
425,276
+0.03(+0.34%)
Sep 02, 2003
7.527
7.643
7.464
7.635
675,539
+0.12(+1.58%)
Aug 29, 2003
7.423
7.516
7.423
7.516
954,183
+0.08(+1.05%)
Aug 28, 2003
7.375
7.460
7.330
7.438
817,441
+0.04(+0.60%)
Aug 27, 2003
7.367
7.393
7.312
7.393
540,087
+0.04(+0.56%)
Aug 26, 2003
7.345
7.423
7.163
7.352
3,048,098
-0.13(-1.79%)
Aug 25, 2003
7.594
7.628
7.442
7.486
427,211
-0.13(-1.71%)
Aug 22, 2003
7.698
7.702
7.572
7.617
137,816
-0.07(-0.97%)
Aug 21, 2003
7.665
7.721
7.635
7.691
244,673
+0.03(+0.34%)
Aug 20, 2003
7.609
7.669
7.591
7.665
360,775
+0.04(+0.49%)
Aug 19, 2003
7.635
7.680
7.572
7.628
209,843
-0.02(-0.24%)
Aug 18, 2003
7.628
7.698
7.628
7.646
191,997
-0.01(-0.19%)
Aug 15, 2003
7.557
7.698
7.531
7.661
131,581
+0.02(+0.29%)
Aug 14, 2003
7.565
7.639
7.565
7.639
170,282
+0.04(+0.59%)
Aug 13, 2003
7.572
7.635
7.538
7.594
260,153
+0.04(+0.54%)
Aug 12, 2003
7.479
7.561
7.464
7.553
226,828
+0.09(+1.15%)
Aug 11, 2003
7.464
7.501
7.464
7.468
339,059
-0.00(-0.05%)
Aug 08, 2003
7.464
7.516
7.464
7.472
405,710
-0.01(-0.10%)
Aug 07, 2003
7.501
7.501
7.460
7.479
294,769
+0.00(+0.00%)
Aug 06, 2003
7.490
7.527
7.460
7.479
144,697
-0.03(-0.35%)
Aug 05, 2003
7.464
7.505
7.449
7.505
610,823
+0.03(+0.45%)
Aug 04, 2003
7.498
7.516
7.423
7.472
370,020
-0.03(-0.40%)
Aug 01, 2003
7.531
7.531
7.460
7.501
483,541
-0.02(-0.25%)
Jul 31, 2003
7.405
7.546
7.393
7.520
550,622
+0.15(+2.02%)
Jul 30, 2003
7.367
7.397
7.367
7.371
718,325
-0.02(-0.25%)
Jul 29, 2003
7.416
7.434
7.341
7.389
273,483
-0.03(-0.36%)
Jul 28, 2003
7.479
7.501
7.412
7.416
267,248
-0.08(-1.04%)
Jul 25, 2003
7.449
7.509
7.427
7.494
303,584
+0.03(+0.40%)
Jul 24, 2003
7.509
7.535
7.431
7.464
433,016
-0.03(-0.45%)
Jul 23, 2003
7.579
7.587
7.453
7.498
825,611
-0.06(-0.79%)
Jul 22, 2003
7.605
7.650
7.546
7.557
575,778
-0.05(-0.64%)
Jul 21, 2003
7.669
7.687
7.591
7.605
416,890
-0.07(-0.92%)
Jul 18, 2003
7.624
7.684
7.591
7.676
416,030
+0.07(+0.93%)
Jul 17, 2003
7.777
7.792
7.553
7.605
528,477
-0.17(-2.25%)
Jul 16, 2003
7.788
7.832
7.628
7.780
651,674
-0.01(-0.14%)
Jul 15, 2003
7.992
8.000
7.792
7.792
348,305
-0.13(-1.69%)
Jul 14, 2003
7.702
7.925
7.665
7.925
316,484
+0.24(+3.10%)
Jul 11, 2003
7.680
7.717
7.624
7.687
245,963
+0.01(+0.10%)
Jul 10, 2003
7.654
7.680
7.565
7.680
392,165
+0.01(+0.19%)
Jul 09, 2003
7.713
7.713
7.609
7.665
292,404
-0.04(-0.48%)
Jul 08, 2003
7.702
7.706
7.628
7.702
280,794
+0.00(+0.00%)
Jul 07, 2003
7.535
7.702
7.520
7.702
447,206
+0.15(+2.02%)
Jul 03, 2003
7.539
7.572
7.509
7.550
73,101
-0.02(-0.25%)
Jul 02, 2003
7.460
7.568
7.460
7.568
210,907
+0.10(+1.29%)
Jul 01, 2003
7.390
7.479
7.330
7.472
177,377
+0.07(+0.90%)
Jun 30, 2003
7.453
7.475
7.386
7.405
287,459
-0.05(-0.65%)
Jun 27, 2003
7.445
7.472
7.408
7.453
200,167
+0.01(+0.15%)
Jun 26, 2003
7.386
7.472
7.367
7.442
267,463
+0.04(+0.50%)
Jun 25, 2003
7.371
7.442
7.356
7.405
167,272
+0.03(+0.45%)
Jun 24, 2003
7.408
7.416
7.338
7.371
324,224
+0.01(+0.20%)
Jun 23, 2003
7.330
7.405
7.300
7.356
344,219
-0.04(-0.60%)
Jun 20, 2003
7.442
7.444
7.323
7.401
252,843
+0.08(+1.07%)
Jun 19, 2003
7.442
7.460
7.304
7.323
254,133
-0.17(-2.28%)
Jun 18, 2003
7.479
7.498
7.423
7.494
219,303
+0.01(+0.15%)
Jun 17, 2003
7.527
7.557
7.405
7.483
245,533
-0.05(-0.69%)
Jun 16, 2003
7.423
7.535
7.405
7.535
205,972
+0.11(+1.45%)
Jun 13, 2003
7.527
7.527
7.412
7.427
204,682
-0.08(-1.09%)
Jun 12, 2003
7.531
7.535
7.472
7.509
145,772
-0.01(-0.15%)
Jun 11, 2003
7.528
7.535
7.427
7.520
504,612
-0.05(-0.64%)
Jun 10, 2003
7.423
7.572
7.367
7.568
618,993
-0.00(-0.05%)
Jun 09, 2003
7.639
7.646
7.512
7.572
451,742
-0.07(-0.88%)
Jun 06, 2003
7.739
7.814
7.639
7.639
291,544
-0.09(-1.16%)
Jun 05, 2003
7.646
7.773
7.591
7.728
598,783
+0.08(+1.07%)
Jun 04, 2003
7.628
7.762
7.628
7.646
574,703
-0.01(-0.15%)
Jun 03, 2003
7.646
7.661
7.609
7.658
254,133
+0.00(+0.00%)
Jun 02, 2003
7.680
7.721
7.546
7.658
278,429
-0.00(-0.05%)
May 30, 2003
7.553
7.676
7.553
7.661
644,579
+0.10(+1.38%)
May 29, 2003
7.542
7.591
7.494
7.557
238,868
+0.04(+0.54%)
May 28, 2003
7.524
7.576
7.501
7.516
284,019
+0.01(+0.15%)
May 27, 2003
7.442
7.512
7.412
7.505
615,338
+0.06(+0.75%)
May 23, 2003
7.442
7.498
7.423
7.449
450,216
+0.02(+0.25%)
May 22, 2003
7.460
7.460
7.408
7.431
361,635
-0.03(-0.40%)
May 21, 2003
7.445
7.475
7.431
7.460
156,952
+0.01(+0.15%)
May 20, 2003
7.460
7.479
7.408
7.449
279,504
-0.01(-0.15%)
May 19, 2003
7.438
7.472
7.393
7.460
764,980
-0.08(-1.04%)
May 16, 2003
7.524
7.546
7.405
7.538
800,026
-0.03(-0.39%)
May 15, 2003
7.620
7.624
7.535
7.568
360,560
+0.00(+0.00%)
May 14, 2003
7.572
7.587
7.527
7.568
241,448
+0.03(+0.44%)
May 13, 2003
7.579
7.605
7.520
7.535
157,597
-0.01(-0.20%)
May 12, 2003
7.516
7.583
7.479
7.550
141,902
+0.04(+0.55%)
May 09, 2003
7.460
7.527
7.460
7.509
147,846
+0.06(+0.80%)
May 08, 2003
7.468
7.498
7.442
7.449
145,342
-0.07(-0.89%)
May 07, 2003
7.509
7.520
7.453
7.516
166,627
+0.01(+0.15%)
May 06, 2003
7.442
7.538
7.427
7.505
152,652
+0.06(+0.85%)
May 05, 2003
7.460
7.460
7.427
7.442
475,156
-0.03(-0.45%)
May 02, 2003
7.345
7.479
7.304
7.475
481,176
+0.16(+2.24%)
May 01, 2003
7.438
7.442
7.308
7.312
448,281
-0.10(-1.31%)
Apr 30, 2003
7.405
7.442
7.349
7.408
312,829
-0.00(-0.05%)
Apr 29, 2003
7.449
7.449
7.352
7.412
277,353
-0.04(-0.50%)
Apr 28, 2003
7.256
7.498
7.256
7.449
504,612
+0.09(+1.16%)
Apr 25, 2003
7.353
7.392
7.300
7.363
290,995
+0.03(+0.38%)
Apr 24, 2003
7.350
7.385
7.282
7.335
521,941
-0.01(-0.14%)
Apr 23, 2003
7.211
7.353
7.180
7.346
499,140
+0.15(+2.07%)
Apr 22, 2003
7.084
7.211
7.080
7.197
543,613
+0.12(+1.75%)
Apr 21, 2003
7.194
7.222
7.059
7.073
636,172
-0.10(-1.43%)
Apr 17, 2003
7.038
7.176
7.034
7.176
300,026
+0.12(+1.76%)
Apr 16, 2003
7.133
7.151
7.045
7.052
400,034
-0.03(-0.45%)
Apr 15, 2003
7.017
7.102
6.992
7.084
489,433
+0.10(+1.37%)
Apr 14, 2003
6.892
7.017
6.882
6.988
169,089
+0.11(+1.60%)
Apr 11, 2003
6.857
6.963
6.857
6.878
207,692
+0.06(+0.88%)
Apr 10, 2003
6.811
6.892
6.786
6.818
410,419
+0.01(+0.10%)
Apr 09, 2003
6.779
6.903
6.761
6.811
656,941
+0.03(+0.47%)
Apr 08, 2003
6.786
6.811
6.747
6.779
724,216
-0.01(-0.21%)
Apr 07, 2003
6.839
6.946
6.776
6.793
490,561
-0.03(-0.42%)
Apr 04, 2003
6.733
6.878
6.722
6.822
403,646
+0.10(+1.48%)
Apr 03, 2003
6.804
6.804
6.666
6.722
400,260
-0.06(-0.94%)
Apr 02, 2003
6.701
6.815
6.701
6.786
256,229
+0.07(+1.06%)
Apr 01, 2003
6.676
6.715
6.644
6.715
630,754
+0.05(+0.80%)
Mar 31, 2003
6.644
6.694
6.605
6.662
601,948
-0.01(-0.16%)
Mar 28, 2003
6.570
6.680
6.538
6.673
644,146
+0.11(+1.67%)
Mar 27, 2003
6.627
6.637
6.563
6.563
148,319
-0.08(-1.23%)
Mar 26, 2003
6.715
6.715
6.641
6.644
175,333
-0.06(-0.85%)
Mar 25, 2003
6.669
6.719
6.644
6.701
224,608
+0.08(+1.18%)
Mar 24, 2003
6.733
6.733
6.602
6.623
242,919
-0.14(-2.10%)
Mar 21, 2003
6.729
6.768
6.662
6.765
525,445
+0.07(+1.11%)
Mar 20, 2003
6.662
6.729
6.637
6.690
356,489
-0.02(-0.32%)
Mar 19, 2003
6.609
6.729
6.602
6.712
244,587
+0.02(+0.27%)
Mar 18, 2003
6.680
6.694
6.680
6.694
326,405
+0.01(+0.21%)
Mar 17, 2003
6.499
6.680
6.474
6.680
415,997
+0.17(+2.56%)
Mar 14, 2003
6.464
6.520
6.464
6.513
568,954
+0.04(+0.55%)
Mar 13, 2003
6.361
6.481
6.361
6.478
502,075
+0.11(+1.73%)
Mar 12, 2003
6.382
6.386
6.325
6.368
312,830
-0.03(-0.50%)
Mar 11, 2003
6.418
6.450
6.382
6.400
508,396
-0.03(-0.50%)
Mar 10, 2003
6.450
6.506
6.418
6.432
759,885
-0.06(-0.87%)
Mar 07, 2003
6.450
6.492
6.418
6.489
168,186
+0.04(+0.55%)
Mar 06, 2003
6.464
6.489
6.428
6.453
618,112
-0.04(-0.55%)
Mar 05, 2003
6.400
6.503
6.400
6.489
502,978
+0.08(+1.22%)
Mar 04, 2003
6.421
6.450
6.403
6.411
183,988
-0.02(-0.39%)
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.