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
Werner Enterprise
(NQ:
WERN
)
36.55
-0.34 (-0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2003
7.764
7.861
7.739
7.861
677,048
+0.08(+1.02%)
Feb 27, 2003
7.747
7.873
7.697
7.781
540,417
+0.08(+1.09%)
Feb 26, 2003
7.563
7.714
7.563
7.697
1,088,277
+0.07(+0.88%)
Feb 25, 2003
7.454
7.693
7.324
7.630
865,774
+0.17(+2.25%)
Feb 24, 2003
7.483
7.617
7.425
7.462
1,540,533
-0.26(-3.31%)
Feb 21, 2003
7.923
7.923
7.714
7.718
512,938
-0.14(-1.81%)
Feb 20, 2003
7.685
7.903
7.655
7.861
847,837
+0.18(+2.29%)
Feb 19, 2003
7.923
7.923
7.567
7.685
1,609,230
-0.23(-2.91%)
Feb 18, 2003
7.861
7.944
7.764
7.915
1,590,339
-0.07(-0.89%)
Feb 14, 2003
7.789
8.028
7.659
7.986
9,429,065
+0.08(+1.06%)
Feb 13, 2003
7.840
7.903
7.588
7.903
1,160,981
+0.08(+1.02%)
Feb 12, 2003
8.049
8.091
7.819
7.823
682,200
-0.29(-3.62%)
Feb 11, 2003
8.053
8.280
8.032
8.116
758,721
+0.07(+0.83%)
Feb 10, 2003
8.049
8.049
7.978
8.049
541,753
+0.02(+0.21%)
Feb 07, 2003
8.196
8.238
7.936
8.032
1,094,002
-0.10(-1.29%)
Feb 06, 2003
8.016
8.137
7.944
8.137
640,410
+0.13(+1.57%)
Feb 05, 2003
7.965
8.095
7.890
8.012
1,041,143
+0.07(+0.84%)
Feb 04, 2003
7.861
8.007
7.760
7.944
1,607,131
+0.32(+4.24%)
Feb 03, 2003
7.739
7.756
7.546
7.622
420,770
-0.05(-0.60%)
Jan 31, 2003
7.659
7.756
7.651
7.668
622,854
+0.02(+0.22%)
Jan 30, 2003
7.769
7.865
7.609
7.651
471,686
-0.13(-1.62%)
Jan 29, 2003
7.676
7.898
7.563
7.777
711,588
-0.08(-1.07%)
Jan 28, 2003
7.936
7.936
7.672
7.861
761,584
-0.08(-0.95%)
Jan 27, 2003
7.999
8.070
7.726
7.936
795,360
-0.09(-1.10%)
Jan 24, 2003
8.032
8.150
7.701
8.024
1,099,917
-0.04(-0.52%)
Jan 23, 2003
8.318
8.359
7.995
8.066
1,258,875
-0.21(-2.53%)
Jan 22, 2003
8.091
8.355
7.995
8.276
564,652
+0.08(+0.97%)
Jan 21, 2003
8.502
8.515
8.112
8.196
999,543
-0.34(-3.93%)
Jan 17, 2003
8.636
8.741
8.330
8.531
607,778
-0.06(-0.73%)
Jan 16, 2003
8.552
8.808
8.494
8.594
665,789
+0.03(+0.39%)
Jan 15, 2003
8.749
8.913
8.536
8.561
865,584
-0.29(-3.31%)
Jan 14, 2003
8.867
8.917
8.758
8.854
470,957
-0.07(-0.75%)
Jan 13, 2003
8.993
8.993
8.879
8.921
383,368
-0.05(-0.61%)
Jan 10, 2003
8.837
8.993
8.678
8.976
440,043
+0.11(+1.28%)
Jan 09, 2003
8.963
9.013
8.758
8.863
521,525
-0.06(-0.70%)
Jan 08, 2003
8.909
9.051
8.858
8.925
379,360
-0.05(-0.56%)
Jan 07, 2003
9.005
9.097
8.825
8.976
501,489
-0.07(-0.74%)
Jan 06, 2003
9.039
9.139
8.972
9.043
770,171
+0.03(+0.33%)
Jan 03, 2003
9.089
9.118
8.976
9.013
378,597
-0.10(-1.06%)
Jan 02, 2003
9.118
9.169
9.022
9.110
735,059
+0.08(+0.93%)
Dec 31, 2002
8.967
9.122
8.879
9.026
939,433
+0.06(+0.65%)
Dec 30, 2002
9.043
9.097
8.846
8.967
847,646
-0.12(-1.29%)
Dec 27, 2002
9.043
9.177
9.013
9.085
359,324
+0.00(+0.00%)
Dec 26, 2002
9.110
9.164
9.043
9.085
423,059
-0.04(-0.46%)
Dec 24, 2002
9.181
9.194
9.122
9.127
172,887
-0.09(-1.00%)
Dec 23, 2002
9.160
9.433
9.181
9.219
550,340
-0.09(-0.99%)
Dec 20, 2002
9.160
9.433
8.972
9.311
3,791,510
+0.25(+2.73%)
Dec 19, 2002
9.064
9.202
9.043
9.064
490,993
-0.03(-0.32%)
Dec 18, 2002
9.194
9.202
9.081
9.093
487,368
-0.14(-1.54%)
Dec 17, 2002
9.324
9.340
9.156
9.236
573,239
-0.06(-0.68%)
Dec 16, 2002
9.018
9.315
8.993
9.299
694,604
+0.31(+3.50%)
Dec 13, 2002
8.913
9.093
8.892
8.984
578,964
+0.05(+0.52%)
Dec 12, 2002
9.039
9.190
8.913
8.938
483,169
-0.08(-0.84%)
Dec 11, 2002
9.005
9.148
9.005
9.013
372,300
+0.00(+0.00%)
Dec 10, 2002
9.097
9.173
9.005
9.013
888,101
-0.11(-1.24%)
Dec 09, 2002
9.441
9.441
9.047
9.127
571,331
-0.32(-3.37%)
Dec 06, 2002
9.353
9.479
9.223
9.445
288,909
+0.09(+0.99%)
Dec 05, 2002
9.324
9.437
9.177
9.353
306,274
+0.12(+1.27%)
Dec 04, 2002
9.173
9.378
9.127
9.236
268,682
+0.05(+0.51%)
Dec 03, 2002
9.366
9.437
9.185
9.190
357,034
-0.23(-2.40%)
Dec 02, 2002
9.345
9.542
9.324
9.416
362,759
+0.16(+1.77%)
Nov 29, 2002
9.412
9.475
9.244
9.252
177,085
-0.21(-2.17%)
Nov 27, 2002
8.695
9.542
8.670
9.458
825,701
+0.76(+8.78%)
Nov 26, 2002
8.758
8.875
8.615
8.695
523,243
-0.19(-2.17%)
Nov 25, 2002
8.766
8.892
8.716
8.888
318,296
+0.08(+0.90%)
Nov 22, 2002
8.930
8.930
8.766
8.808
336,234
-0.12(-1.36%)
Nov 21, 2002
8.741
9.055
8.615
8.930
362,377
+0.28(+3.20%)
Nov 20, 2002
8.452
8.707
8.452
8.653
372,872
+0.16(+1.93%)
Nov 19, 2002
8.691
8.720
8.448
8.489
637,929
-0.22(-2.50%)
Nov 18, 2002
8.741
8.804
8.640
8.707
519,045
+0.02(+0.19%)
Nov 15, 2002
8.775
8.871
8.678
8.691
699,184
-0.09(-1.05%)
Nov 14, 2002
8.678
8.913
8.670
8.783
530,303
+0.11(+1.26%)
Nov 13, 2002
8.531
8.762
8.439
8.674
400,542
+0.09(+1.07%)
Nov 12, 2002
8.540
8.666
8.494
8.582
246,928
+0.03(+0.29%)
Nov 11, 2002
8.829
8.909
8.427
8.557
321,540
-0.34(-3.77%)
Nov 08, 2002
8.762
9.102
8.573
8.892
460,461
+0.11(+1.24%)
Nov 07, 2002
8.837
8.963
8.674
8.783
380,505
-0.15(-1.64%)
Nov 06, 2002
8.846
8.993
8.594
8.930
526,105
+0.13(+1.43%)
Nov 05, 2002
8.858
8.930
8.712
8.804
452,828
-0.03(-0.38%)
Nov 04, 2002
8.808
8.972
8.745
8.837
414,663
+0.12(+1.35%)
Nov 01, 2002
8.548
8.754
8.460
8.720
743,455
+0.15(+1.71%)
Oct 31, 2002
8.733
8.854
8.464
8.573
748,035
-0.20(-2.25%)
Oct 30, 2002
8.607
8.921
8.607
8.770
479,925
+0.12(+1.36%)
Oct 29, 2002
8.842
8.879
8.565
8.653
625,525
-0.21(-2.32%)
Oct 28, 2002
9.060
9.177
8.833
8.858
707,008
-0.17(-1.90%)
Oct 25, 2002
9.097
9.097
8.812
9.030
1,255,341
-0.05(-0.51%)
Oct 24, 2002
9.190
9.370
9.047
9.076
1,351,190
-0.12(-1.28%)
Oct 23, 2002
9.110
9.194
9.047
9.194
1,351,137
+0.07(+0.73%)
Oct 22, 2002
9.089
9.433
8.745
9.127
1,243,418
-0.05(-0.50%)
Oct 21, 2002
8.795
9.496
8.795
9.173
2,005,384
+0.38(+4.29%)
Oct 18, 2002
8.762
9.122
8.678
8.795
1,857,685
-0.08(-0.90%)
Oct 17, 2002
8.359
8.980
8.359
8.875
1,278,530
+0.56(+6.76%)
Oct 16, 2002
8.401
8.468
8.049
8.313
1,757,410
-0.13(-1.49%)
Oct 15, 2002
7.877
8.615
7.877
8.439
1,164,989
+0.60(+7.70%)
Oct 14, 2002
8.091
8.091
7.789
7.835
468,858
-0.29(-3.52%)
Oct 11, 2002
7.944
8.339
7.903
8.121
793,780
+0.18(+2.23%)
Oct 10, 2002
7.437
7.957
7.387
7.944
805,155
+0.49(+6.58%)
Oct 09, 2002
7.609
7.647
7.257
7.454
778,002
-0.18(-2.40%)
Oct 08, 2002
7.420
7.655
7.303
7.638
1,057,172
+0.28(+3.87%)
Oct 07, 2002
7.517
7.567
7.353
7.353
489,467
-0.18(-2.39%)
Oct 04, 2002
7.630
7.747
7.358
7.534
477,660
-0.10(-1.26%)
Oct 03, 2002
7.521
7.756
7.500
7.630
589,268
+0.03(+0.39%)
Oct 02, 2002
7.689
7.760
7.538
7.601
487,368
-0.11(-1.41%)
Oct 01, 2002
7.697
7.777
7.550
7.710
546,018
+0.00(+0.05%)
Sep 30, 2002
7.810
7.840
7.546
7.705
670,751
-0.11(-1.39%)
Sep 27, 2002
8.028
8.028
7.680
7.814
784,101
-0.26(-3.27%)
Sep 26, 2002
7.882
8.087
7.865
8.079
507,977
+0.20(+2.57%)
Sep 25, 2002
7.747
7.877
7.655
7.877
529,349
+0.21(+2.78%)
Sep 24, 2002
7.576
7.781
7.483
7.664
1,171,629
+0.10(+1.27%)
Sep 23, 2002
7.814
7.886
7.529
7.567
321,506
-0.19(-2.49%)
Sep 20, 2002
7.714
7.919
7.664
7.760
597,474
+0.13(+1.65%)
Sep 19, 2002
7.617
7.798
7.534
7.634
332,608
-0.04(-0.49%)
Sep 18, 2002
7.630
7.739
7.546
7.672
663,206
+0.05(+0.72%)
Sep 17, 2002
7.965
8.020
7.617
7.617
736,586
-0.34(-4.32%)
Sep 16, 2002
8.049
8.167
7.940
7.961
295,588
-0.17(-2.06%)
Sep 13, 2002
7.949
8.238
7.949
8.129
319,823
+0.06(+0.73%)
Sep 12, 2002
8.192
8.192
7.991
8.070
479,721
-0.13(-1.53%)
Sep 11, 2002
8.305
8.385
8.196
8.196
221,929
-0.11(-1.31%)
Sep 10, 2002
8.087
8.385
8.024
8.305
414,780
+0.18(+2.22%)
Sep 09, 2002
8.171
8.179
7.886
8.125
253,606
-0.01(-0.10%)
Sep 06, 2002
8.007
8.196
7.886
8.133
414,297
+0.21(+2.59%)
Sep 05, 2002
7.944
7.982
7.672
7.928
653,386
-0.08(-1.05%)
Sep 04, 2002
7.546
8.129
7.538
8.012
955,653
+0.47(+6.17%)
Sep 03, 2002
7.596
8.028
7.546
7.546
1,298,822
+0.05(+0.73%)
Aug 30, 2002
7.462
7.756
7.441
7.492
539,463
+0.07(+0.90%)
Aug 29, 2002
7.492
7.588
7.299
7.425
1,838,602
-0.23(-3.01%)
Aug 28, 2002
7.882
7.919
7.647
7.655
353,981
-0.25(-3.13%)
Aug 27, 2002
8.175
8.192
7.898
7.903
645,753
-0.27(-3.33%)
Aug 26, 2002
8.007
8.192
7.840
8.175
430,694
+0.14(+1.72%)
Aug 23, 2002
8.343
8.468
8.012
8.037
371,315
-0.33(-3.91%)
Aug 22, 2002
8.594
8.594
8.322
8.364
761,202
-0.23(-2.68%)
Aug 21, 2002
8.502
8.594
8.339
8.594
502,252
+0.13(+1.49%)
Aug 20, 2002
8.435
8.552
8.322
8.468
456,454
+0.29(+3.54%)
Aug 16, 2002
8.049
8.280
7.961
8.179
365,623
+0.13(+1.67%)
Aug 15, 2002
7.986
8.364
7.970
8.045
471,911
+0.01(+0.16%)
Aug 14, 2002
7.882
8.049
7.760
8.032
426,685
+0.11(+1.38%)
Aug 13, 2002
8.175
8.250
7.923
7.923
414,346
-0.27(-3.32%)
Aug 12, 2002
7.982
8.267
7.760
8.196
520,953
+0.34(+4.27%)
Aug 07, 2002
7.756
7.861
7.588
7.861
316,961
+0.24(+3.13%)
Aug 06, 2002
7.307
7.882
7.307
7.622
611,786
+0.33(+4.55%)
Aug 05, 2002
7.462
7.462
7.274
7.290
715,898
-0.00(-0.06%)
Aug 02, 2002
7.840
7.903
7.290
7.295
992,958
-0.48(-6.20%)
Aug 01, 2002
8.217
8.217
7.768
7.777
493,125
-0.29(-3.64%)
Jul 31, 2002
8.280
8.502
7.986
8.070
425,349
-0.28(-3.32%)
Jul 30, 2002
8.577
8.582
8.196
8.347
648,806
-0.27(-3.11%)
Jul 29, 2002
7.974
8.699
7.898
8.615
537,555
+0.65(+8.16%)
Jul 26, 2002
7.886
8.028
7.676
7.965
453,592
+0.10(+1.23%)
Jul 25, 2002
7.513
7.986
7.395
7.869
608,351
+0.43(+5.75%)
Jul 24, 2002
7.588
7.596
7.295
7.441
1,024,826
-0.17(-2.20%)
Jul 23, 2002
7.752
7.777
7.546
7.609
792,704
-0.13(-1.73%)
Jul 22, 2002
7.630
7.915
7.609
7.743
542,997
+0.11(+1.48%)
Jul 19, 2002
8.007
8.016
7.630
7.630
664,644
-0.54(-6.62%)
Jul 17, 2002
8.536
8.536
7.949
8.171
828,563
-0.16(-1.86%)
Jul 12, 2002
8.364
8.779
8.179
8.326
609,496
-0.04(-0.45%)
Jul 11, 2002
8.594
8.594
8.012
8.364
419,052
-0.24(-2.78%)
Jul 10, 2002
8.598
8.741
8.427
8.603
788,108
+0.22(+2.60%)
Jul 09, 2002
8.624
8.724
8.297
8.385
644,608
-0.24(-2.77%)
Jul 08, 2002
8.800
8.804
8.494
8.624
561,599
-0.13(-1.53%)
Jul 05, 2002
8.670
8.779
8.603
8.758
209,144
+0.17(+2.00%)
Jul 04, 2002
8.510
8.749
8.129
8.586
1,114,229
+0.00(+0.00%)
Jul 03, 2002
8.510
8.749
8.129
8.586
1,114,229
+0.06(+0.69%)
Jul 02, 2002
8.594
8.871
8.510
8.527
451,492
-0.06(-0.73%)
Jul 01, 2002
8.930
8.930
8.473
8.590
795,932
-0.34(-3.85%)
Jun 28, 2002
8.762
9.047
8.670
8.934
792,307
+0.13(+1.52%)
Jun 27, 2002
8.594
8.804
8.523
8.800
831,808
+0.21(+2.39%)
Jun 26, 2002
8.489
8.611
8.200
8.594
880,277
+0.08(+0.89%)
Jun 25, 2002
8.804
8.804
8.506
8.519
884,475
-0.47(-5.27%)
Jun 21, 2002
9.081
9.085
8.812
8.993
1,551,983
-0.13(-1.38%)
Jun 20, 2002
8.808
9.118
8.804
9.118
1,118,236
+0.32(+3.67%)
Jun 19, 2002
8.657
9.097
8.527
8.795
1,342,075
+0.23(+2.64%)
Jun 18, 2002
8.468
8.661
8.406
8.569
598,046
+0.06(+0.69%)
Jun 17, 2002
8.158
8.552
8.154
8.510
633,922
+0.37(+4.53%)
Jun 14, 2002
8.175
8.364
7.898
8.141
800,894
+0.20(+2.48%)
Jun 12, 2002
7.685
8.020
7.651
7.944
531,639
+0.27(+3.50%)
Jun 11, 2002
7.626
7.861
7.626
7.676
749,753
+0.21(+2.75%)
Jun 10, 2002
7.420
7.659
7.420
7.471
441,188
-0.03(-0.45%)
Jun 07, 2002
7.232
7.504
7.232
7.504
458,744
+0.19(+2.57%)
Jun 06, 2002
7.605
7.630
7.454
7.316
531,448
-0.20(-2.67%)
Jun 05, 2002
7.525
7.701
7.450
7.517
499,580
-0.25(-3.19%)
May 31, 2002
7.638
7.852
7.617
7.764
430,311
+0.13(+1.70%)
May 28, 2002
7.613
7.718
7.420
7.634
375,162
+0.03(+0.39%)
May 27, 2002
7.814
7.882
7.605
7.605
473,247
+0.00(+0.00%)
May 24, 2002
7.814
7.882
7.605
7.605
467,522
-0.26(-3.25%)
May 23, 2002
7.550
7.861
7.490
7.861
703,382
+0.30(+3.94%)
May 22, 2002
7.504
7.622
7.378
7.563
518,281
+0.06(+0.78%)
May 21, 2002
7.735
7.756
7.337
7.504
900,695
-0.29(-3.76%)
May 20, 2002
7.802
7.965
7.680
7.798
844,020
-0.08(-1.01%)
May 17, 2002
7.831
7.911
7.777
7.877
516,564
+0.08(+0.97%)
May 16, 2002
7.917
7.944
7.672
7.802
381,650
-0.06(-0.75%)
May 15, 2002
7.785
8.041
7.655
7.861
578,582
+0.10(+1.35%)
May 14, 2002
7.689
7.936
7.563
7.756
839,441
+0.13(+1.70%)
May 13, 2002
7.647
7.819
7.471
7.626
773,415
+0.17(+2.25%)
May 10, 2002
7.555
7.605
7.458
7.458
788,299
-0.09(-1.17%)
May 09, 2002
7.651
7.705
7.471
7.546
1,322,801
-0.09(-1.21%)
May 08, 2002
7.341
7.659
7.341
7.638
629,533
+0.30(+4.11%)
May 07, 2002
7.253
7.630
7.190
7.337
1,000,116
+0.03(+0.40%)
May 06, 2002
7.655
7.689
7.274
7.307
431,074
-0.34(-4.39%)
May 03, 2002
7.487
7.651
7.383
7.643
862,530
+0.31(+4.17%)
May 02, 2002
7.307
7.651
7.249
7.337
460,270
+0.03(+0.46%)
May 01, 2002
7.437
7.567
7.173
7.303
750,707
-0.14(-1.86%)
Apr 30, 2002
7.223
7.458
7.211
7.441
856,233
+0.22(+3.08%)
Apr 29, 2002
7.341
7.525
7.211
7.219
609,687
-0.15(-2.05%)
Apr 26, 2002
7.420
7.609
7.337
7.370
838,677
-0.02(-0.23%)
Apr 25, 2002
7.152
7.450
7.048
7.387
1,642,052
+0.26(+3.65%)
Apr 24, 2002
7.127
7.337
7.064
7.127
1,857,113
+0.02(+0.29%)
Apr 23, 2002
7.072
7.207
7.001
7.106
1,063,851
-0.02(-0.29%)
Apr 22, 2002
7.546
7.588
7.043
7.127
1,731,549
-0.43(-5.71%)
Apr 19, 2002
7.630
7.630
7.521
7.559
449,203
+0.01(+0.17%)
Apr 18, 2002
7.861
7.911
7.525
7.546
1,306,963
-0.31(-3.95%)
Apr 17, 2002
8.380
8.385
7.756
7.856
1,756,357
-0.61(-7.23%)
Apr 16, 2002
8.355
8.489
8.259
8.468
449,775
+0.11(+1.30%)
Apr 15, 2002
8.636
8.804
8.259
8.359
419,434
-0.30(-3.44%)
Apr 12, 2002
8.473
8.762
8.468
8.657
502,824
+0.25(+2.99%)
Apr 11, 2002
8.297
8.552
8.297
8.406
784,864
-0.01(-0.10%)
Apr 10, 2002
8.280
8.468
8.217
8.414
310,282
+0.12(+1.47%)
Apr 09, 2002
8.148
8.397
8.104
8.292
453,973
+0.24(+3.02%)
Apr 08, 2002
8.204
8.267
7.961
8.049
471,147
-0.21(-2.49%)
Apr 05, 2002
8.200
8.452
8.154
8.255
745,554
+0.09(+1.13%)
Apr 04, 2002
7.932
8.259
7.932
8.162
500,725
+0.20(+2.47%)
Apr 03, 2002
8.012
8.141
7.865
7.965
720,938
-0.12(-1.45%)
Apr 02, 2002
8.653
8.795
8.007
8.083
1,018,244
-0.57(-6.63%)
Apr 01, 2002
8.783
8.825
8.292
8.657
382,795
-0.13(-1.43%)
Mar 29, 2002
8.863
8.925
8.720
8.783
736,395
+0.00(+0.00%)
Mar 28, 2002
8.863
8.925
8.720
8.783
731,052
-0.08(-0.95%)
Mar 27, 2002
8.686
8.867
8.565
8.867
285,665
+0.20(+2.27%)
Mar 26, 2002
8.489
8.766
8.489
8.670
485,841
+0.11(+1.32%)
Mar 25, 2002
8.347
8.728
8.343
8.557
711,778
+0.21(+2.51%)
Mar 22, 2002
8.280
8.494
8.049
8.347
328,601
+0.09(+1.07%)
Mar 21, 2002
8.347
8.489
7.882
8.259
570,949
-0.16(-1.84%)
Mar 20, 2002
8.473
8.485
8.301
8.414
228,799
-0.18(-2.05%)
Mar 19, 2002
8.448
8.674
8.196
8.590
961,187
+0.02(+0.20%)
Mar 18, 2002
8.707
8.762
8.460
8.573
558,736
-0.18(-2.11%)
Mar 15, 2002
11.41
8.795
8.758
8.758
895,925
+0.21(+2.44%)
Mar 13, 2002
8.763
8.763
8.543
8.549
613,185
-0.20(-2.26%)
Mar 12, 2002
8.546
8.816
8.499
8.747
1,254,868
+0.16(+1.83%)
Mar 11, 2002
8.505
8.615
8.433
8.590
907,056
-0.02(-0.26%)
Mar 08, 2002
8.489
8.710
8.489
8.612
260,031
+0.12(+1.41%)
Mar 07, 2002
8.489
8.628
8.439
8.493
459,762
+0.00(+0.04%)
Mar 06, 2002
8.392
8.533
8.272
8.489
619,037
+0.15(+1.77%)
Mar 05, 2002
8.430
8.483
8.288
8.342
820,803
-0.14(-1.63%)
Mar 04, 2002
7.618
8.483
7.587
8.480
1,186,170
+0.86(+11.26%)
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.