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
Unilever Plc ADR
(NY:
UL
)
54.56
+0.19 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2003
6.721
6.727
6.628
6.647
924,513
+0.06(+0.86%)
Feb 27, 2003
6.539
6.611
6.481
6.590
439,489
+0.05(+0.69%)
Feb 26, 2003
6.581
6.621
6.545
6.545
596,365
-0.05(-0.69%)
Feb 25, 2003
6.560
6.590
6.494
6.590
755,592
-0.06(-0.88%)
Feb 24, 2003
6.704
6.710
6.615
6.649
1,128,393
-0.04(-0.57%)
Feb 21, 2003
6.613
6.708
6.600
6.687
1,121,637
+0.16(+2.37%)
Feb 20, 2003
6.600
6.619
6.524
6.532
364,869
+0.01(+0.15%)
Feb 19, 2003
6.638
6.638
6.505
6.522
360,463
-0.14(-2.07%)
Feb 18, 2003
6.694
6.761
6.643
6.660
690,080
+0.06(+0.89%)
Feb 14, 2003
6.536
6.700
6.534
6.602
646,013
+0.17(+2.68%)
Feb 13, 2003
6.449
6.454
6.331
6.430
832,561
+0.16(+2.56%)
Feb 12, 2003
6.241
6.288
6.208
6.269
720,632
-0.02(-0.36%)
Feb 11, 2003
6.301
6.343
6.273
6.292
582,851
+0.02(+0.33%)
Feb 10, 2003
6.241
6.286
6.214
6.271
955,653
-0.06(-1.01%)
Feb 07, 2003
6.388
6.388
6.312
6.335
310,227
-0.02(-0.39%)
Feb 06, 2003
6.418
6.447
6.316
6.360
438,020
-0.16(-2.47%)
Feb 05, 2003
6.519
6.573
6.483
6.520
532,616
+0.05(+0.70%)
Feb 04, 2003
6.534
6.539
6.411
6.475
601,653
-0.13(-2.03%)
Feb 03, 2003
6.583
6.636
6.575
6.609
464,753
-0.06(-0.85%)
Jan 31, 2003
6.502
6.689
6.502
6.666
585,201
+0.16(+2.53%)
Jan 30, 2003
6.556
6.596
6.502
6.502
655,414
+0.01(+0.17%)
Jan 29, 2003
6.490
6.562
6.437
6.490
557,586
-0.19(-2.80%)
Jan 28, 2003
6.704
6.728
6.617
6.677
483,261
+0.14(+2.20%)
Jan 27, 2003
6.668
6.676
6.503
6.534
472,979
-0.10(-1.57%)
Jan 24, 2003
6.744
6.753
6.562
6.638
1,234,447
+0.10(+1.59%)
Jan 23, 2003
6.643
6.645
6.486
6.534
849,306
-0.11(-1.71%)
Jan 22, 2003
6.687
6.732
6.647
6.647
1,019,402
-0.13(-1.87%)
Jan 21, 2003
6.795
6.808
6.732
6.774
1,313,766
-0.17(-2.50%)
Jan 17, 2003
7.008
7.008
6.933
6.948
1,358,714
-0.12(-1.76%)
Jan 16, 2003
7.006
7.088
6.988
7.073
1,174,222
+0.05(+0.65%)
Jan 15, 2003
7.050
7.069
6.999
7.027
1,016,465
-0.17(-2.42%)
Jan 14, 2003
7.186
7.222
7.162
7.201
553,767
+0.00(+0.05%)
Jan 13, 2003
7.214
7.256
7.196
7.197
895,723
-0.02(-0.31%)
Jan 10, 2003
7.146
7.252
7.145
7.220
1,089,615
+0.01(+0.08%)
Jan 09, 2003
7.179
7.237
7.133
7.214
1,090,203
+0.03(+0.47%)
Jan 08, 2003
7.169
7.205
7.148
7.180
398,947
+0.03(+0.45%)
Jan 07, 2003
7.173
7.207
7.129
7.148
399,241
-0.11(-1.51%)
Jan 06, 2003
7.252
7.271
7.216
7.258
886,028
+0.03(+0.44%)
Jan 03, 2003
7.199
7.254
7.194
7.226
685,379
-0.07(-0.91%)
Jan 02, 2003
7.224
7.305
7.224
7.292
1,065,819
+0.06(+0.81%)
Dec 31, 2002
7.177
7.267
7.148
7.233
448,596
+0.05(+0.71%)
Dec 30, 2002
7.065
7.182
7.065
7.182
432,438
+0.23(+3.26%)
Dec 27, 2002
7.016
7.040
6.933
6.955
494,718
-0.08(-1.13%)
Dec 26, 2002
7.003
7.040
6.950
7.035
269,686
+0.03(+0.46%)
Dec 24, 2002
6.997
7.071
6.976
7.003
161,870
-0.02(-0.32%)
Dec 23, 2002
6.969
7.050
6.969
7.025
513,520
-0.02(-0.32%)
Dec 20, 2002
6.950
7.076
6.950
7.048
1,263,530
+0.12(+1.69%)
Dec 19, 2002
6.921
6.988
6.885
6.931
548,479
+0.10(+1.52%)
Dec 18, 2002
6.984
6.984
6.770
6.827
1,472,699
-0.15(-2.17%)
Dec 17, 2002
7.141
7.141
6.925
6.978
910,999
-0.15(-2.10%)
Dec 16, 2002
7.003
7.129
7.003
7.128
1,189,793
+0.22(+3.18%)
Dec 13, 2002
6.931
6.948
6.885
6.908
924,807
-0.04(-0.52%)
Dec 12, 2002
6.984
7.008
6.927
6.944
666,577
+0.03(+0.41%)
Dec 11, 2002
6.876
6.940
6.876
6.916
494,425
+0.09(+1.25%)
Dec 10, 2002
6.780
6.844
6.747
6.831
318,453
+0.04(+0.61%)
Dec 09, 2002
6.899
6.899
6.785
6.789
448,302
-0.12(-1.78%)
Dec 06, 2002
6.884
6.940
6.842
6.912
231,495
+0.04(+0.61%)
Dec 05, 2002
6.927
6.929
6.842
6.870
556,705
-0.03(-0.41%)
Dec 04, 2002
6.815
6.933
6.808
6.899
1,045,842
+0.18(+2.62%)
Dec 03, 2002
6.696
6.751
6.676
6.723
772,631
+0.04(+0.65%)
Dec 02, 2002
6.723
6.723
6.626
6.679
361,932
-0.04(-0.54%)
Nov 29, 2002
6.742
6.761
6.713
6.715
294,363
-0.10(-1.50%)
Nov 27, 2002
6.840
6.855
6.774
6.817
619,867
-0.05(-0.74%)
Nov 26, 2002
6.902
6.919
6.804
6.868
576,976
-0.11(-1.62%)
Nov 25, 2002
6.986
7.018
6.931
6.982
819,341
-0.26(-3.60%)
Nov 22, 2002
7.209
7.283
7.209
7.243
382,790
+0.08(+1.06%)
Nov 21, 2002
7.148
7.188
7.110
7.167
827,567
+0.04(+0.56%)
Nov 20, 2002
7.082
7.146
7.046
7.128
450,946
-0.05(-0.63%)
Nov 19, 2002
7.205
7.245
7.154
7.173
435,082
-0.01(-0.08%)
Nov 18, 2002
7.218
7.283
7.165
7.179
575,507
-0.16(-2.11%)
Nov 15, 2002
7.262
7.337
7.214
7.334
343,130
+0.05(+0.73%)
Nov 14, 2002
7.258
7.315
7.224
7.281
191,542
+0.03(+0.44%)
Nov 13, 2002
7.196
7.322
7.192
7.249
643,957
-0.09(-1.21%)
Nov 12, 2002
7.404
7.419
7.337
7.337
857,532
-0.08(-1.07%)
Nov 11, 2002
7.487
7.487
7.409
7.417
367,807
+0.04(+0.49%)
Nov 08, 2002
7.377
7.453
7.356
7.381
752,654
-0.02(-0.23%)
Nov 07, 2002
7.398
7.458
7.379
7.398
293,482
+0.02(+0.26%)
Nov 06, 2002
7.360
7.390
7.315
7.379
756,179
-0.05(-0.71%)
Nov 05, 2002
7.387
7.481
7.387
7.432
281,437
+0.08(+1.08%)
Nov 04, 2002
7.430
7.445
7.349
7.353
410,111
-0.11(-1.42%)
Nov 01, 2002
7.489
7.496
7.413
7.458
506,763
+0.07(+0.95%)
Oct 31, 2002
7.396
7.460
7.368
7.388
796,426
+0.18(+2.55%)
Oct 30, 2002
7.110
7.235
7.086
7.205
757,060
+0.30(+4.38%)
Oct 29, 2002
6.971
6.972
6.797
6.902
981,505
+0.03(+0.50%)
Oct 28, 2002
7.025
7.025
6.868
6.868
816,109
-0.12(-1.78%)
Oct 25, 2002
6.884
6.999
6.884
6.993
422,449
+0.02(+0.30%)
Oct 24, 2002
7.092
7.092
6.955
6.972
507,645
-0.06(-0.89%)
Oct 23, 2002
7.022
7.044
6.916
7.035
574,626
-0.07(-1.01%)
Oct 22, 2002
7.214
7.214
7.065
7.107
465,928
-0.04(-0.50%)
Oct 21, 2002
6.921
7.154
6.912
7.143
674,509
+0.16(+2.36%)
Oct 18, 2002
6.902
6.999
6.846
6.978
509,701
-0.05(-0.67%)
Oct 17, 2002
7.112
7.148
6.950
7.025
737,084
-0.05(-0.72%)
Oct 16, 2002
7.135
7.182
7.006
7.076
483,849
-0.06(-0.87%)
Oct 15, 2002
7.103
7.160
7.082
7.139
787,319
+0.15(+2.16%)
Oct 14, 2002
6.921
6.997
6.921
6.988
387,784
+0.03(+0.49%)
Oct 11, 2002
6.902
6.999
6.849
6.954
622,217
+0.09(+1.38%)
Oct 10, 2002
6.770
6.906
6.753
6.859
1,527,635
+0.05(+0.75%)
Oct 09, 2002
6.884
6.884
6.770
6.808
489,724
-0.20(-2.86%)
Oct 08, 2002
7.133
7.133
6.950
7.008
528,209
-0.03(-0.46%)
Oct 07, 2002
7.035
7.133
7.010
7.040
484,730
-0.01(-0.19%)
Oct 04, 2002
7.186
7.186
7.046
7.054
404,235
-0.07(-1.01%)
Oct 03, 2002
7.139
7.203
7.092
7.126
484,730
+0.12(+1.76%)
Oct 02, 2002
7.063
7.177
6.999
7.003
517,927
-0.14(-1.91%)
Oct 01, 2002
6.978
7.162
6.927
7.139
587,845
+0.25(+3.57%)
Sep 30, 2002
6.798
6.940
6.719
6.893
457,409
+0.06(+0.83%)
Sep 27, 2002
6.940
6.950
6.806
6.836
388,078
-0.15(-2.17%)
Sep 26, 2002
6.950
6.995
6.925
6.988
604,591
+0.04(+0.54%)
Sep 25, 2002
6.921
6.967
6.836
6.950
386,903
+0.12(+1.80%)
Sep 24, 2002
6.882
6.899
6.819
6.827
631,912
-0.10(-1.47%)
Sep 23, 2002
6.831
6.959
6.802
6.929
710,056
+0.31(+4.69%)
Sep 20, 2002
6.713
6.713
6.592
6.619
488,255
-0.07(-1.02%)
Sep 19, 2002
6.676
6.772
6.666
6.687
321,684
-0.08(-1.23%)
Sep 18, 2002
6.785
6.814
6.685
6.770
353,412
-0.01(-0.17%)
Sep 17, 2002
6.846
6.870
6.749
6.781
613,698
-0.06(-0.83%)
Sep 16, 2002
6.804
6.859
6.778
6.838
288,194
+0.01(+0.17%)
Sep 13, 2002
6.831
6.912
6.806
6.827
881,328
+0.01(+0.14%)
Sep 12, 2002
6.972
6.980
6.817
6.817
399,829
-0.11(-1.56%)
Sep 11, 2002
6.997
6.997
6.923
6.925
151,588
+0.04(+0.60%)
Sep 10, 2002
6.969
6.971
6.855
6.884
456,234
-0.04(-0.63%)
Sep 09, 2002
6.918
6.918
6.865
6.927
584,908
+0.02(+0.36%)
Sep 06, 2002
6.969
6.969
6.872
6.902
472,098
+0.02(+0.28%)
Sep 05, 2002
6.780
6.918
6.768
6.884
6,316,185
+0.11(+1.65%)
Sep 04, 2002
6.676
6.795
6.676
6.772
904,242
+0.11(+1.70%)
Sep 03, 2002
6.789
6.789
6.647
6.659
297,888
-0.24(-3.43%)
Aug 30, 2002
6.855
6.937
6.832
6.895
267,042
+0.13(+1.99%)
Aug 29, 2002
6.751
6.795
6.732
6.761
318,453
-0.05(-0.75%)
Aug 28, 2002
6.912
6.914
6.764
6.812
303,470
-0.12(-1.75%)
Aug 27, 2002
6.948
6.997
6.897
6.933
373,976
+0.11(+1.66%)
Aug 26, 2002
6.865
6.902
6.740
6.819
585,789
-0.05(-0.72%)
Aug 23, 2002
6.969
6.969
6.840
6.868
431,850
-0.11(-1.57%)
Aug 22, 2002
6.959
7.018
6.919
6.978
307,289
+0.02(+0.33%)
Aug 21, 2002
7.069
7.073
6.897
6.955
535,553
+0.05(+0.77%)
Aug 20, 2002
6.988
6.999
6.895
6.902
463,284
-0.08(-1.08%)
Aug 16, 2002
6.997
7.069
6.969
6.978
420,099
-0.06(-0.91%)
Aug 15, 2002
7.101
7.109
6.993
7.042
269,686
+0.02(+0.22%)
Aug 14, 2002
7.120
7.120
6.914
7.027
508,820
+0.09(+1.28%)
Aug 13, 2002
6.901
7.029
6.874
6.938
314,340
-0.06(-0.81%)
Aug 12, 2002
7.010
7.035
6.908
6.995
354,000
+0.24(+3.61%)
Aug 07, 2002
6.814
6.825
6.602
6.751
997,663
-0.07(-0.97%)
Aug 06, 2002
6.821
6.948
6.812
6.817
746,191
+0.14(+2.07%)
Aug 05, 2002
6.836
6.901
6.674
6.679
576,976
-0.15(-2.19%)
Aug 02, 2002
6.802
6.906
6.761
6.829
1,141,320
+0.33(+5.12%)
Aug 01, 2002
6.736
6.755
6.496
6.496
1,009,120
-0.12(-1.74%)
Jul 31, 2002
6.558
6.681
6.507
6.611
1,675,992
+0.50(+8.24%)
Jul 30, 2002
6.203
6.203
6.086
6.108
506,469
-0.04(-0.62%)
Jul 29, 2002
6.095
6.165
6.069
6.146
497,362
+0.24(+4.03%)
Jul 26, 2002
5.938
5.985
5.834
5.908
728,858
-0.06(-0.98%)
Jul 25, 2002
5.900
6.080
5.834
5.966
1,373,990
+0.16(+2.70%)
Jul 24, 2002
5.560
5.813
5.450
5.809
1,178,335
+0.16(+2.88%)
Jul 23, 2002
5.785
5.826
5.617
5.647
718,576
-0.20(-3.37%)
Jul 22, 2002
6.014
6.029
5.721
5.843
1,430,395
-0.44(-7.07%)
Jul 19, 2002
6.299
6.345
5.985
6.288
2,295,272
-0.12(-1.92%)
Jul 17, 2002
6.430
6.524
6.379
6.411
1,242,672
-0.13(-2.02%)
Jul 12, 2002
6.598
6.600
6.505
6.543
584,320
-0.11(-1.59%)
Jul 11, 2002
6.694
6.744
6.581
6.649
1,021,165
+0.01(+0.17%)
Jul 10, 2002
6.742
6.817
6.600
6.638
1,146,608
-0.26(-3.73%)
Jul 09, 2002
6.991
7.016
6.884
6.895
339,898
-0.08(-1.09%)
Jul 08, 2002
6.963
6.971
6.963
6.971
230,614
+0.01(+0.11%)
Jul 05, 2002
6.823
6.963
6.823
6.963
214,456
+0.10(+1.46%)
Jul 04, 2002
6.874
6.955
6.802
6.863
523,802
+0.00(+0.00%)
Jul 03, 2002
6.874
6.955
6.802
6.863
523,802
-0.04(-0.52%)
Jul 02, 2002
6.950
7.005
6.812
6.899
381,615
-0.07(-1.00%)
Jul 01, 2002
6.978
7.080
6.969
6.969
333,729
+0.06(+0.90%)
Jun 28, 2002
6.897
6.999
6.897
6.906
507,645
+0.08(+1.22%)
Jun 27, 2002
6.751
6.870
6.640
6.823
409,230
+0.11(+1.63%)
Jun 26, 2002
6.687
6.721
6.640
6.713
528,503
+0.08(+1.14%)
Jun 25, 2002
6.634
6.727
6.604
6.638
703,006
-0.03(-0.40%)
Jun 21, 2002
6.694
6.723
6.655
6.664
299,064
-0.07(-1.01%)
Jun 20, 2002
6.685
6.768
6.668
6.732
571,394
+0.05(+0.76%)
Jun 19, 2002
6.755
6.755
6.645
6.681
592,252
-0.11(-1.59%)
Jun 18, 2002
6.817
6.817
6.740
6.789
267,923
-0.04(-0.55%)
Jun 17, 2002
6.696
6.834
6.694
6.827
294,657
+0.14(+2.15%)
Jun 14, 2002
6.676
6.723
6.575
6.683
750,304
-0.27(-3.84%)
Jun 12, 2002
6.965
7.016
6.876
6.950
529,972
-0.04(-0.51%)
Jun 11, 2002
6.974
7.042
6.971
6.986
328,441
+0.02(+0.27%)
Jun 10, 2002
6.995
7.014
6.965
6.967
260,873
+0.02(+0.24%)
Jun 07, 2002
6.950
6.978
6.893
6.950
312,577
-0.05(-0.76%)
Jun 06, 2002
6.978
7.035
6.978
7.003
321,391
-0.01(-0.19%)
Jun 05, 2002
6.940
7.039
6.931
7.016
410,698
+0.00(+0.00%)
May 31, 2002
7.037
7.063
6.997
7.016
283,493
+0.09(+1.37%)
May 28, 2002
6.957
6.959
6.902
6.921
216,806
-0.01(-0.14%)
May 27, 2002
6.980
6.999
6.921
6.931
605,766
+0.00(+0.00%)
May 24, 2002
6.980
6.999
6.921
6.931
605,766
+0.00(+0.05%)
May 23, 2002
6.912
6.950
6.865
6.927
261,460
-0.03(-0.49%)
May 22, 2002
6.872
6.971
6.872
6.961
358,700
+0.13(+1.94%)
May 21, 2002
6.834
6.874
6.798
6.829
1,569,351
-0.09(-1.28%)
May 20, 2002
6.948
6.948
6.897
6.918
232,670
-0.08(-1.14%)
May 17, 2002
6.999
6.999
6.937
6.997
1,087,265
-0.03(-0.46%)
May 16, 2002
7.025
7.054
6.952
7.029
552,886
+0.01(+0.16%)
May 15, 2002
7.006
7.071
6.989
7.018
914,231
-0.09(-1.28%)
May 14, 2002
7.016
7.148
6.997
7.109
1,052,012
-0.21(-2.87%)
May 13, 2002
7.196
7.362
7.196
7.319
391,309
+0.25(+3.48%)
May 10, 2002
7.114
7.133
7.046
7.073
386,903
+0.08(+1.08%)
May 09, 2002
7.012
7.020
6.972
6.997
5,699,255
-0.04(-0.54%)
May 08, 2002
7.020
7.054
6.969
7.035
449,477
-0.03(-0.43%)
May 07, 2002
7.120
7.120
7.035
7.065
626,330
+0.03(+0.46%)
May 06, 2002
7.052
7.065
7.001
7.033
213,281
-0.04(-0.53%)
May 03, 2002
7.054
7.088
7.016
7.071
318,453
+0.02(+0.24%)
May 02, 2002
6.999
7.078
6.982
7.054
309,052
-0.01(-0.13%)
May 01, 2002
7.054
7.114
7.006
7.063
673,334
+0.15(+2.19%)
Apr 30, 2002
6.880
6.952
6.876
6.912
571,394
+0.23(+3.48%)
Apr 29, 2002
6.676
6.704
6.628
6.679
685,673
+0.11(+1.64%)
Apr 26, 2002
6.581
6.602
6.532
6.572
1,096,078
+0.18(+2.84%)
Apr 25, 2002
6.430
6.430
6.379
6.390
377,208
+0.03(+0.54%)
Apr 24, 2002
6.405
6.428
6.356
6.356
360,463
-0.12(-1.87%)
Apr 23, 2002
6.517
6.534
6.477
6.477
490,899
+0.05(+0.79%)
Apr 22, 2002
6.437
6.486
6.416
6.426
361,932
+0.06(+1.01%)
Apr 19, 2002
6.373
6.409
6.354
6.362
194,185
+0.07(+1.14%)
Apr 18, 2002
6.346
6.354
6.271
6.290
244,715
+0.02(+0.33%)
Apr 17, 2002
6.326
6.329
6.250
6.269
298,770
-0.06(-0.96%)
Apr 16, 2002
6.275
6.329
6.275
6.329
285,844
+0.12(+1.92%)
Apr 15, 2002
6.294
6.307
6.208
6.210
304,058
-0.05(-0.79%)
Apr 12, 2002
6.271
6.294
6.250
6.260
174,796
+0.09(+1.41%)
Apr 11, 2002
6.241
6.275
6.165
6.172
411,874
-0.05(-0.82%)
Apr 10, 2002
6.144
6.246
6.144
6.224
277,618
+0.10(+1.57%)
Apr 09, 2002
6.093
6.127
6.082
6.127
322,566
+0.04(+0.65%)
Apr 08, 2002
6.012
6.089
6.012
6.087
273,799
-0.01(-0.19%)
Apr 05, 2002
6.101
6.127
6.080
6.099
270,273
+0.03(+0.47%)
Apr 04, 2002
6.044
6.099
6.023
6.070
569,631
+0.05(+0.82%)
Apr 03, 2002
6.069
6.093
6.021
6.021
259,110
-0.09(-1.45%)
Apr 02, 2002
6.080
6.150
6.014
6.110
466,810
-0.01(-0.22%)
Apr 01, 2002
6.033
6.144
6.027
6.123
269,098
+0.13(+2.15%)
Mar 29, 2002
6.082
6.118
5.995
5.995
386,021
+0.00(+0.00%)
Mar 28, 2002
6.082
6.118
5.995
5.995
386,021
-0.08(-1.28%)
Mar 27, 2002
6.036
6.089
6.023
6.072
342,542
-0.04(-0.59%)
Mar 26, 2002
6.099
6.133
6.059
6.108
1,121,930
-0.12(-1.97%)
Mar 25, 2002
6.278
6.278
6.224
6.231
32,902,918
-0.08(-1.32%)
Mar 22, 2002
6.299
6.326
6.256
6.314
388,959
-0.01(-0.18%)
Mar 21, 2002
6.343
6.346
6.290
6.326
239,721
-0.02(-0.30%)
Mar 20, 2002
6.373
6.403
6.329
6.345
215,631
-0.01(-0.12%)
Mar 19, 2002
6.401
6.420
6.297
6.352
688,023
+0.07(+1.14%)
Mar 18, 2002
6.265
6.286
6.233
6.280
341,955
-0.02(-0.36%)
Mar 15, 2002
6.241
6.329
6.203
6.303
1,260,005
-0.06(-0.89%)
Mar 14, 2002
6.328
6.367
6.316
6.360
592,546
+0.04(+0.69%)
Mar 13, 2002
6.258
6.382
6.250
6.316
273,799
+0.04(+0.60%)
Mar 12, 2002
6.260
6.341
6.214
6.278
429,206
+0.02(+0.30%)
Mar 11, 2002
6.212
6.260
6.186
6.260
306,702
+0.01(+0.12%)
Mar 08, 2002
6.314
6.333
6.222
6.252
466,810
-0.05(-0.78%)
Mar 07, 2002
6.260
6.307
6.218
6.301
388,078
-0.09(-1.48%)
Mar 06, 2002
6.326
6.428
6.326
6.396
203,293
+0.05(+0.71%)
Mar 05, 2002
6.382
6.401
6.345
6.350
216,219
-0.04(-0.65%)
Mar 04, 2002
6.373
6.428
6.335
6.392
270,861
-0.01(-0.15%)
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.