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
Sun Life Financial
(NY:
SLF
)
50.33
-0.41 (-0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2004
10.08
10.12
9.923
9.968
449,474
-0.13(-1.29%)
Mar 30, 2004
9.923
10.11
9.923
10.10
411,479
+0.13(+1.30%)
Mar 29, 2004
9.808
9.983
9.797
9.968
329,830
+0.24(+2.44%)
Mar 26, 2004
9.778
9.845
9.678
9.730
232,821
+0.03(+0.31%)
Mar 25, 2004
9.567
9.734
9.567
9.701
218,269
+0.18(+1.91%)
Mar 24, 2004
9.496
9.611
9.478
9.519
305,308
-0.07(-0.74%)
Mar 23, 2004
9.563
9.608
9.482
9.589
323,632
+0.06(+0.66%)
Mar 22, 2004
9.478
9.582
9.430
9.526
198,598
-0.04(-0.47%)
Mar 19, 2004
9.719
9.834
9.545
9.571
463,486
-0.22(-2.27%)
Mar 18, 2004
9.756
9.886
9.745
9.793
242,252
-0.01(-0.15%)
Mar 17, 2004
9.467
9.856
9.467
9.808
403,664
+0.25(+2.60%)
Mar 16, 2004
9.500
9.786
9.485
9.560
490,433
+0.09(+0.94%)
Mar 15, 2004
9.649
9.649
9.430
9.470
317,703
-0.12(-1.28%)
Mar 12, 2004
9.589
9.630
9.378
9.593
846,132
+0.00(+0.04%)
Mar 11, 2004
9.496
9.686
9.463
9.589
437,078
-0.10(-1.00%)
Mar 10, 2004
9.894
9.931
9.663
9.686
311,236
-0.28(-2.83%)
Mar 09, 2004
9.871
10.00
9.871
9.968
195,095
-0.03(-0.33%)
Mar 08, 2004
9.968
10.13
9.960
10.00
159,795
+0.04(+0.37%)
Mar 05, 2004
9.960
10.04
9.920
9.964
317,434
+0.00(+0.04%)
Mar 04, 2004
10.02
10.05
9.897
9.960
170,843
-0.03(-0.26%)
Mar 03, 2004
9.849
10.01
9.734
9.986
558,339
+0.05(+0.49%)
Mar 02, 2004
10.02
10.06
9.853
9.938
545,674
-0.13(-1.33%)
Mar 01, 2004
10.09
10.24
9.990
10.07
506,062
-0.05(-0.48%)
Feb 27, 2004
9.897
10.13
9.871
10.12
441,659
+0.16(+1.56%)
Feb 26, 2004
9.871
9.964
9.808
9.964
410,940
+0.05(+0.49%)
Feb 25, 2004
9.920
10.00
9.864
9.916
259,229
-0.10(-0.96%)
Feb 24, 2004
9.816
10.06
9.804
10.01
407,976
+0.11(+1.12%)
Feb 23, 2004
9.871
9.945
9.827
9.901
191,592
-0.04(-0.37%)
Feb 20, 2004
9.971
9.971
9.856
9.938
302,613
-0.03(-0.33%)
Feb 19, 2004
10.04
10.08
9.960
9.971
351,926
-0.14(-1.36%)
Feb 18, 2004
10.22
10.32
10.09
10.11
255,726
-0.29(-2.82%)
Feb 17, 2004
10.39
10.51
10.37
10.40
277,553
+0.16(+1.59%)
Feb 13, 2004
10.32
10.35
10.20
10.24
395,041
-0.02(-0.18%)
Feb 12, 2004
10.29
10.34
10.22
10.26
326,326
-0.06(-0.54%)
Feb 11, 2004
10.19
10.38
10.19
10.31
394,772
+0.08(+0.80%)
Feb 10, 2004
10.22
10.24
10.18
10.23
223,928
+0.01(+0.11%)
Feb 09, 2004
10.19
10.24
10.15
10.22
252,492
+0.04(+0.44%)
Feb 06, 2004
10.15
10.20
10.09
10.18
149,016
+0.14(+1.44%)
Feb 05, 2004
10.11
10.17
9.990
10.03
238,480
+0.00(+0.00%)
Feb 04, 2004
10.00
10.09
9.957
10.03
187,550
-0.02(-0.19%)
Feb 03, 2004
10.07
10.12
9.983
10.05
298,302
-0.07(-0.70%)
Feb 02, 2004
9.879
10.20
9.879
10.12
217,730
+0.20(+1.98%)
Jan 30, 2004
9.678
9.949
9.678
9.923
230,396
+0.15(+1.56%)
Jan 29, 2004
9.871
9.871
9.693
9.771
430,072
-0.19(-1.90%)
Jan 28, 2004
9.957
10.11
9.949
9.960
221,503
-0.09(-0.89%)
Jan 27, 2004
9.875
10.09
9.875
10.05
241,174
+0.17(+1.73%)
Jan 26, 2004
9.897
9.897
9.689
9.879
329,830
+0.02(+0.23%)
Jan 23, 2004
10.08
10.09
9.793
9.856
367,016
-0.32(-3.10%)
Jan 22, 2004
10.09
10.26
10.04
10.17
213,958
+0.11(+1.11%)
Jan 21, 2004
10.02
10.12
10.02
10.06
387,226
-0.03(-0.29%)
Jan 20, 2004
10.13
10.14
10.03
10.09
279,708
+0.07(+0.70%)
Jan 16, 2004
9.912
10.02
9.897
10.02
313,931
+0.11(+1.12%)
Jan 15, 2004
9.738
9.923
9.738
9.908
335,758
+0.13(+1.37%)
Jan 14, 2004
9.496
9.827
9.496
9.775
347,345
+0.13(+1.35%)
Jan 13, 2004
9.641
9.701
9.615
9.645
249,797
+0.03(+0.31%)
Jan 12, 2004
9.597
9.626
9.537
9.615
228,509
+0.02(+0.19%)
Jan 09, 2004
9.482
9.649
9.482
9.597
373,484
+0.09(+0.94%)
Jan 08, 2004
9.341
9.571
9.337
9.508
240,905
+0.12(+1.26%)
Jan 07, 2004
9.277
9.396
9.277
9.389
256,265
+0.09(+0.96%)
Jan 06, 2004
9.463
9.463
9.274
9.300
421,449
-0.20(-2.15%)
Jan 05, 2004
9.560
9.600
9.396
9.504
429,264
+0.03(+0.31%)
Jan 02, 2004
9.374
9.556
9.367
9.474
438,156
+0.19(+2.04%)
Dec 31, 2003
9.277
9.333
9.226
9.285
216,653
+0.03(+0.32%)
Dec 30, 2003
9.244
9.389
9.229
9.255
291,026
-0.01(-0.08%)
Dec 29, 2003
9.085
9.263
9.073
9.263
295,068
+0.21(+2.30%)
Dec 26, 2003
9.111
9.151
9.003
9.055
96,469
-0.11(-1.17%)
Dec 24, 2003
9.010
9.185
9.010
9.162
275,666
+0.16(+1.73%)
Dec 23, 2003
8.962
9.036
8.962
9.007
309,619
+0.07(+0.79%)
Dec 22, 2003
8.899
8.966
8.884
8.936
325,788
+0.03(+0.29%)
Dec 19, 2003
8.936
8.936
8.895
8.910
296,415
-0.03(-0.33%)
Dec 18, 2003
8.803
8.951
8.803
8.940
320,668
+0.08(+0.92%)
Dec 17, 2003
8.695
8.866
8.695
8.858
617,084
+0.06(+0.67%)
Dec 16, 2003
8.784
8.877
8.758
8.799
253,570
+0.01(+0.17%)
Dec 15, 2003
8.951
8.981
8.777
8.784
289,679
-0.08(-0.88%)
Dec 12, 2003
8.810
8.925
8.777
8.862
284,020
+0.03(+0.34%)
Dec 11, 2003
8.795
8.888
8.780
8.832
934,518
-0.11(-1.24%)
Dec 10, 2003
8.977
9.010
8.769
8.944
533,009
-0.14(-1.51%)
Dec 09, 2003
9.185
9.252
9.059
9.081
450,013
-0.20(-2.12%)
Dec 08, 2003
9.307
9.344
9.203
9.277
958,501
-0.12(-1.30%)
Dec 05, 2003
9.322
9.385
9.322
9.400
191,323
+0.09(+1.00%)
Dec 04, 2003
9.359
9.441
9.281
9.307
168,148
-0.06(-0.67%)
Dec 03, 2003
9.255
9.493
9.255
9.370
466,181
+0.16(+1.69%)
Dec 02, 2003
9.129
9.255
9.118
9.214
343,303
+0.03(+0.32%)
Dec 01, 2003
9.029
9.192
9.029
9.185
284,828
+0.01(+0.12%)
Nov 28, 2003
9.192
9.222
9.144
9.174
111,290
+0.14(+1.56%)
Nov 26, 2003
9.144
9.162
9.051
9.033
198,598
-0.04(-0.41%)
Nov 25, 2003
9.029
9.092
9.029
9.070
353,812
+0.06(+0.66%)
Nov 24, 2003
9.029
9.111
8.921
9.010
418,754
-0.08(-0.90%)
Nov 21, 2003
8.977
9.118
8.973
9.092
304,499
+0.09(+0.99%)
Nov 20, 2003
8.944
9.055
8.932
9.003
156,022
+0.05(+0.58%)
Nov 19, 2003
8.999
9.036
8.925
8.951
224,467
-0.05(-0.54%)
Nov 18, 2003
9.036
9.066
8.988
8.999
207,491
-0.02(-0.25%)
Nov 17, 2003
9.111
9.118
9.018
9.021
198,868
-0.14(-1.50%)
Nov 14, 2003
8.958
9.185
8.958
9.159
327,135
+0.12(+1.27%)
Nov 13, 2003
9.062
9.148
9.021
9.044
122,608
-0.03(-0.33%)
Nov 12, 2003
9.118
9.118
9.029
9.073
438,965
+0.06(+0.66%)
Nov 11, 2003
9.044
9.044
8.977
9.014
220,156
-0.03(-0.33%)
Nov 10, 2003
9.111
9.111
9.007
9.044
360,819
-0.07(-0.81%)
Nov 07, 2003
9.148
9.151
9.096
9.118
454,324
+0.07(+0.78%)
Nov 06, 2003
9.151
9.151
8.962
9.047
329,830
-0.18(-1.97%)
Nov 05, 2003
9.263
9.437
9.211
9.229
239,288
-0.07(-0.72%)
Nov 04, 2003
9.263
9.437
9.263
9.296
285,685
-0.00(-0.04%)
Nov 03, 2003
9.136
9.326
9.129
9.300
334,411
+0.14(+1.50%)
Oct 31, 2003
8.984
9.237
8.929
9.162
237,671
+0.09(+0.94%)
Oct 30, 2003
9.226
9.226
9.077
9.077
270,277
-0.13(-1.45%)
Oct 29, 2003
9.085
9.233
9.085
9.211
320,937
+0.11(+1.22%)
Oct 28, 2003
8.929
9.107
8.921
9.099
151,711
+0.14(+1.62%)
Oct 27, 2003
8.910
8.955
8.866
8.955
330,638
+0.06(+0.67%)
Oct 24, 2003
9.010
9.010
8.836
8.895
248,180
-0.12(-1.28%)
Oct 23, 2003
9.096
9.096
8.947
9.010
173,807
-0.17(-1.82%)
Oct 22, 2003
9.151
9.211
9.122
9.177
338,992
+0.01(+0.12%)
Oct 21, 2003
9.107
9.170
9.107
9.166
219,347
+0.03(+0.37%)
Oct 20, 2003
9.033
9.151
9.033
9.133
287,253
-0.01(-0.12%)
Oct 17, 2003
9.263
9.274
9.103
9.144
364,591
-0.11(-1.20%)
Oct 16, 2003
9.044
9.203
9.018
9.255
388,843
+0.17(+1.84%)
Oct 15, 2003
8.955
9.096
8.955
9.088
456,480
+0.09(+0.95%)
Oct 14, 2003
8.840
8.984
8.840
9.003
294,260
+0.18(+2.02%)
Oct 13, 2003
8.821
8.821
8.814
8.825
63,864
-0.02(-0.25%)
Oct 10, 2003
8.799
8.892
8.799
8.847
268,121
+0.13(+1.53%)
Oct 09, 2003
8.647
8.743
8.632
8.713
719,482
+0.17(+1.95%)
Oct 08, 2003
8.480
8.539
8.480
8.546
387,226
+0.07(+0.79%)
Oct 07, 2003
8.498
8.535
8.413
8.480
368,364
-0.02(-0.22%)
Oct 06, 2003
8.339
8.498
8.324
8.498
370,250
+0.14(+1.73%)
Oct 03, 2003
8.480
8.513
8.357
8.353
283,481
+0.01(+0.13%)
Oct 02, 2003
8.320
8.469
8.316
8.342
360,819
+0.08(+0.99%)
Oct 01, 2003
8.083
8.302
8.083
8.261
413,634
+0.23(+2.82%)
Sep 30, 2003
8.071
8.123
8.001
8.034
442,198
-0.05(-0.60%)
Sep 29, 2003
8.060
8.120
8.001
8.083
509,026
-0.15(-1.85%)
Sep 26, 2003
8.276
8.302
8.224
8.235
333,602
-0.10(-1.25%)
Sep 25, 2003
8.387
8.387
8.324
8.339
301,535
-0.08(-0.97%)
Sep 24, 2003
8.394
8.428
8.353
8.420
242,791
-0.00(-0.04%)
Sep 23, 2003
8.250
8.443
8.250
8.424
239,019
+0.12(+1.38%)
Sep 22, 2003
8.320
8.353
8.298
8.309
196,442
-0.02(-0.22%)
Sep 19, 2003
8.368
8.391
8.305
8.327
277,283
+0.01(+0.09%)
Sep 18, 2003
8.298
8.298
8.298
8.320
382,646
+0.04(+0.54%)
Sep 17, 2003
8.331
8.342
8.246
8.276
124,764
+0.00(+0.00%)
Sep 16, 2003
8.298
8.383
8.264
8.276
367,555
-0.00(-0.04%)
Sep 15, 2003
8.327
8.357
8.250
8.279
185,394
-0.09(-1.11%)
Sep 12, 2003
8.368
8.413
8.331
8.372
246,294
-0.01(-0.13%)
Sep 11, 2003
8.428
8.428
8.346
8.383
151,980
-0.03(-0.40%)
Sep 10, 2003
8.387
8.465
8.387
8.417
533,009
+0.03(+0.35%)
Sep 09, 2003
8.342
8.457
8.327
8.387
104,823
+0.06(+0.76%)
Sep 08, 2003
8.320
8.383
8.320
8.324
106,709
-0.02(-0.27%)
Sep 05, 2003
8.376
8.409
8.324
8.346
173,807
-0.06(-0.66%)
Sep 04, 2003
8.305
8.431
8.305
8.402
309,889
+0.13(+1.62%)
Sep 03, 2003
8.116
8.331
8.116
8.268
482,080
+0.15(+1.87%)
Sep 02, 2003
8.209
8.209
8.090
8.116
361,627
-0.06(-0.77%)
Aug 29, 2003
8.090
8.268
8.090
8.179
284,559
+0.04(+0.55%)
Aug 28, 2003
8.075
8.153
8.075
8.135
232,012
+0.04(+0.50%)
Aug 27, 2003
8.164
8.164
8.071
8.094
149,824
-0.14(-1.71%)
Aug 26, 2003
8.097
8.268
8.090
8.235
308,542
+0.10(+1.28%)
Aug 25, 2003
8.164
8.190
8.101
8.131
287,523
-0.05(-0.63%)
Aug 22, 2003
8.183
8.220
8.086
8.183
316,087
+0.07(+0.87%)
Aug 21, 2003
8.183
8.257
8.094
8.112
357,046
-0.06(-0.73%)
Aug 20, 2003
8.146
8.201
8.090
8.172
342,764
+0.00(+0.00%)
Aug 19, 2003
8.101
8.212
8.097
8.172
155,483
+0.00(+0.05%)
Aug 18, 2003
8.186
8.261
8.160
8.168
158,717
-0.04(-0.54%)
Aug 15, 2003
8.179
8.216
8.153
8.212
107,518
+0.01(+0.14%)
Aug 14, 2003
8.246
8.276
8.142
8.201
202,101
-0.08(-0.99%)
Aug 13, 2003
8.164
8.331
8.164
8.283
270,546
+0.09(+1.09%)
Aug 12, 2003
8.257
8.302
8.149
8.194
240,635
-0.08(-0.94%)
Aug 11, 2003
7.986
8.324
7.986
8.272
632,982
+0.32(+3.96%)
Aug 08, 2003
7.904
7.968
7.890
7.956
194,556
+0.05(+0.66%)
Aug 07, 2003
7.741
7.956
7.741
7.904
254,648
+0.16(+2.06%)
Aug 06, 2003
7.682
7.830
7.682
7.745
381,837
-0.10(-1.32%)
Aug 05, 2003
7.737
7.908
7.737
7.849
294,529
+0.09(+1.15%)
Aug 04, 2003
7.793
7.793
7.697
7.760
140,932
-0.14(-1.83%)
Aug 01, 2003
7.886
7.971
7.852
7.904
251,684
-0.03(-0.33%)
Jul 31, 2003
7.990
8.005
7.827
7.930
319,859
-0.03(-0.42%)
Jul 30, 2003
7.849
8.008
7.838
7.964
128,806
-0.01(-0.19%)
Jul 29, 2003
7.975
8.049
7.830
7.979
350,848
+0.05(+0.61%)
Jul 28, 2003
7.923
8.042
7.908
7.930
603,071
-0.03(-0.37%)
Jul 25, 2003
7.830
7.964
7.830
7.960
251,684
+0.15(+1.90%)
Jul 24, 2003
7.749
7.912
7.749
7.812
385,071
+0.08(+1.06%)
Jul 23, 2003
7.533
7.763
7.530
7.730
469,684
+0.22(+2.92%)
Jul 22, 2003
7.441
7.552
7.422
7.511
225,545
+0.06(+0.80%)
Jul 21, 2003
7.377
7.455
7.351
7.452
368,903
+0.05(+0.65%)
Jul 18, 2003
7.366
7.422
7.322
7.403
470,762
-0.01(-0.20%)
Jul 17, 2003
7.478
7.478
7.374
7.418
290,487
-0.12(-1.62%)
Jul 16, 2003
7.515
7.559
7.448
7.541
134,195
+0.04(+0.59%)
Jul 15, 2003
7.544
7.589
7.467
7.496
179,735
-0.08(-1.08%)
Jul 14, 2003
7.552
7.611
7.552
7.578
204,796
+0.06(+0.79%)
Jul 11, 2003
7.522
7.570
7.493
7.518
114,793
-0.00(-0.05%)
Jul 10, 2003
7.552
7.552
7.478
7.522
272,702
-0.08(-1.07%)
Jul 09, 2003
7.656
7.704
7.589
7.604
195,095
-0.10(-1.30%)
Jul 08, 2003
7.827
7.834
7.682
7.704
480,193
-0.16(-1.98%)
Jul 07, 2003
7.834
7.897
7.767
7.860
257,612
+0.03(+0.33%)
Jul 03, 2003
7.867
7.953
7.819
7.834
103,206
-0.06(-0.80%)
Jul 02, 2003
7.656
7.942
7.656
7.897
286,176
+0.25(+3.30%)
Jul 01, 2003
7.745
7.745
7.552
7.645
147,399
-0.06(-0.82%)
Jun 30, 2003
7.615
7.808
7.585
7.708
159,256
+0.06(+0.73%)
Jun 27, 2003
7.589
7.734
7.589
7.652
120,991
+0.00(+0.00%)
Jun 26, 2003
7.596
7.700
7.556
7.652
136,081
-0.02(-0.24%)
Jun 25, 2003
7.700
7.815
7.663
7.671
170,304
-0.06(-0.82%)
Jun 24, 2003
7.641
7.749
7.630
7.734
191,592
+0.03(+0.43%)
Jun 23, 2003
7.752
7.797
7.645
7.700
174,346
+0.04(+0.48%)
Jun 20, 2003
7.823
7.827
7.663
7.663
209,107
-0.15(-1.95%)
Jun 19, 2003
7.786
7.856
7.752
7.815
161,950
-0.07(-0.89%)
Jun 18, 2003
7.819
7.901
7.782
7.886
120,183
+0.04(+0.47%)
Jun 17, 2003
7.793
7.871
7.793
7.849
129,614
+0.00(+0.00%)
Jun 16, 2003
7.812
7.875
7.741
7.849
179,196
+0.03(+0.38%)
Jun 13, 2003
7.882
7.953
7.812
7.819
202,371
-0.11(-1.40%)
Jun 12, 2003
7.867
7.930
7.801
7.930
216,114
+0.10(+1.28%)
Jun 11, 2003
7.849
7.886
7.782
7.830
296,415
-0.01(-0.09%)
Jun 10, 2003
7.674
7.838
7.656
7.838
315,817
+0.15(+1.93%)
Jun 09, 2003
7.845
7.875
7.648
7.689
159,256
-0.22(-2.77%)
Jun 06, 2003
7.919
8.012
7.860
7.908
137,159
-0.01(-0.19%)
Jun 05, 2003
7.942
8.071
7.878
7.923
191,592
-0.00(-0.05%)
Jun 04, 2003
7.756
7.997
7.719
7.927
306,386
+0.22(+2.84%)
Jun 03, 2003
7.667
7.752
7.648
7.708
202,640
-0.03(-0.34%)
Jun 02, 2003
7.511
7.778
7.511
7.734
218,000
+0.17(+2.21%)
May 30, 2003
7.507
7.637
7.403
7.567
338,453
+0.08(+1.09%)
May 29, 2003
7.441
7.518
7.403
7.485
351,387
+0.01(+0.15%)
May 28, 2003
7.344
7.518
7.344
7.474
208,569
+0.12(+1.56%)
May 27, 2003
7.329
7.422
7.311
7.359
400,430
+0.03(+0.41%)
May 23, 2003
7.411
7.437
7.311
7.329
542,171
-0.16(-2.18%)
May 22, 2003
7.530
7.574
7.478
7.493
460,522
-0.09(-1.17%)
May 21, 2003
7.548
7.622
7.507
7.582
148,746
-0.10(-1.35%)
May 20, 2003
7.685
7.723
7.608
7.685
241,713
+0.13(+1.72%)
May 19, 2003
7.663
7.682
7.533
7.556
98,625
-0.18(-2.30%)
May 16, 2003
7.615
7.734
7.593
7.734
241,713
+0.14(+1.86%)
May 15, 2003
7.641
7.730
7.530
7.593
134,465
-0.07(-0.97%)
May 14, 2003
7.697
7.749
7.637
7.667
241,444
+0.00(+0.05%)
May 13, 2003
7.559
7.730
7.526
7.663
113,446
+0.10(+1.37%)
May 12, 2003
7.444
7.608
7.422
7.559
255,187
+0.17(+2.31%)
May 09, 2003
7.374
7.507
7.374
7.389
132,039
-0.01(-0.20%)
May 08, 2003
7.437
7.467
7.396
7.403
114,524
-0.06(-0.75%)
May 07, 2003
7.563
7.563
7.448
7.459
173,807
-0.16(-2.14%)
May 06, 2003
7.433
7.622
7.433
7.622
152,249
+0.24(+3.22%)
May 05, 2003
7.366
7.467
7.366
7.385
181,083
-0.01(-0.10%)
May 02, 2003
7.300
7.422
7.244
7.392
226,353
-0.05(-0.65%)
May 01, 2003
7.596
7.663
7.441
7.441
212,341
-0.17(-2.20%)
Apr 30, 2003
7.493
7.619
7.493
7.608
115,871
+0.13(+1.69%)
Apr 29, 2003
7.444
7.489
7.437
7.481
129,075
+0.00(+0.05%)
Apr 28, 2003
7.418
7.518
7.418
7.478
180,813
+0.05(+0.70%)
Apr 25, 2003
7.478
7.563
7.377
7.426
196,712
-0.11(-1.43%)
Apr 24, 2003
7.604
7.645
7.500
7.533
194,017
-0.12(-1.50%)
Apr 23, 2003
7.582
7.700
7.485
7.648
237,402
+0.01(+0.19%)
Apr 22, 2003
7.459
7.648
7.444
7.634
267,043
+0.16(+2.08%)
Apr 21, 2003
7.459
7.504
7.389
7.478
144,974
-0.00(-0.05%)
Apr 17, 2003
7.426
7.556
7.426
7.481
238,749
+0.03(+0.45%)
Apr 16, 2003
7.544
7.622
7.385
7.448
237,132
-0.13(-1.76%)
Apr 15, 2003
7.496
7.626
7.459
7.582
176,771
+0.10(+1.34%)
Apr 14, 2003
7.381
7.489
7.374
7.481
142,549
+0.06(+0.85%)
Apr 11, 2003
7.418
7.493
7.385
7.418
216,653
+0.00(+0.00%)
Apr 10, 2003
7.318
7.441
7.300
7.418
132,309
+0.06(+0.86%)
Apr 09, 2003
7.441
7.470
7.311
7.355
310,428
-0.10(-1.29%)
Apr 08, 2003
7.281
7.463
7.281
7.452
289,409
+0.15(+2.08%)
Apr 07, 2003
7.255
7.329
7.218
7.300
175,424
+0.06(+0.82%)
Apr 04, 2003
7.214
7.292
7.214
7.240
126,650
-0.00(-0.05%)
Apr 03, 2003
7.136
7.281
7.073
7.244
286,984
+0.05(+0.67%)
Apr 02, 2003
7.218
7.307
7.155
7.196
168,957
+0.07(+0.99%)
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.