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
Rb Global Inc
(NY:
RBA
)
72.69
-0.84 (-1.14%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 31, 2004
6.749
6.753
6.675
6.716
198,294
-0.04(-0.62%)
Mar 30, 2004
6.606
6.813
6.591
6.758
425,873
+0.17(+2.58%)
Mar 29, 2004
6.550
6.606
6.531
6.588
187,417
+0.05(+0.80%)
Mar 26, 2004
6.520
6.583
6.507
6.535
197,458
+0.03(+0.51%)
Mar 25, 2004
6.631
6.631
6.459
6.502
199,968
-0.13(-1.95%)
Mar 24, 2004
6.597
6.663
6.585
6.631
199,968
+0.03(+0.42%)
Mar 23, 2004
6.633
6.644
6.601
6.603
174,867
-0.03(-0.45%)
Mar 22, 2004
6.544
6.697
6.544
6.633
312,920
+0.07(+1.04%)
Mar 19, 2004
6.537
6.574
6.537
6.565
236,782
+0.04(+0.60%)
Mar 18, 2004
6.526
6.545
6.514
6.526
153,950
-0.01(-0.18%)
Mar 17, 2004
6.514
6.571
6.514
6.538
324,634
+0.00(+0.00%)
Mar 16, 2004
6.534
6.570
6.514
6.538
230,925
+0.00(+0.07%)
Mar 15, 2004
6.482
6.551
6.468
6.533
244,312
+0.06(+0.89%)
Mar 12, 2004
6.431
6.478
6.389
6.476
272,759
+0.05(+0.71%)
Mar 11, 2004
6.331
6.454
6.331
6.430
268,576
+0.10(+1.51%)
Mar 10, 2004
6.416
6.416
6.274
6.335
554,723
-0.07(-1.08%)
Mar 09, 2004
6.574
6.574
6.335
6.404
666,839
-0.16(-2.39%)
Mar 08, 2004
6.682
6.684
6.559
6.560
237,619
-0.12(-1.82%)
Mar 05, 2004
6.404
6.735
6.343
6.682
667,675
+0.28(+4.35%)
Mar 04, 2004
6.461
6.467
6.401
6.404
511,215
-0.05(-0.78%)
Mar 03, 2004
6.591
6.591
6.454
6.454
732,937
-0.15(-2.26%)
Mar 02, 2004
6.574
6.771
6.574
6.603
869,317
+0.05(+0.82%)
Mar 01, 2004
6.455
6.568
6.449
6.550
456,830
+0.09(+1.46%)
Feb 27, 2004
6.547
6.565
6.450
6.455
366,468
-0.08(-1.23%)
Feb 26, 2004
6.454
6.596
6.454
6.535
507,868
+0.19(+2.94%)
Feb 25, 2004
6.369
6.392
6.349
6.349
311,247
-0.03(-0.41%)
Feb 24, 2004
6.308
6.400
6.305
6.375
432,566
+0.07(+1.12%)
Feb 23, 2004
6.289
6.317
6.289
6.305
104,585
+0.01(+0.09%)
Feb 20, 2004
6.299
6.313
6.269
6.299
156,460
-0.01(-0.19%)
Feb 19, 2004
6.320
6.335
6.305
6.311
301,207
+0.00(+0.02%)
Feb 18, 2004
6.335
6.335
6.299
6.309
253,516
-0.03(-0.40%)
Feb 17, 2004
6.329
6.335
6.323
6.335
281,963
+0.02(+0.28%)
Feb 13, 2004
6.335
6.335
6.311
6.317
163,990
-0.01(-0.13%)
Feb 12, 2004
6.335
6.340
6.323
6.325
271,086
-0.01(-0.15%)
Feb 11, 2004
6.382
6.382
6.333
6.335
348,061
-0.03(-0.54%)
Feb 10, 2004
6.361
6.382
6.361
6.369
598,230
+0.01(+0.13%)
Feb 09, 2004
6.364
6.394
6.344
6.361
271,923
+0.05(+0.87%)
Feb 06, 2004
6.268
6.335
6.259
6.306
157,297
+0.05(+0.78%)
Feb 05, 2004
6.257
6.257
6.215
6.257
268,576
+0.00(+0.00%)
Feb 04, 2004
6.419
6.419
6.257
6.257
143,073
-0.18(-2.86%)
Feb 03, 2004
6.526
6.526
6.437
6.441
483,604
-0.10(-1.48%)
Feb 02, 2004
6.352
6.635
6.345
6.538
940,435
+0.20(+3.11%)
Jan 30, 2004
6.305
6.358
6.287
6.340
305,390
+0.05(+0.72%)
Jan 29, 2004
6.203
6.295
6.195
6.295
542,172
+0.10(+1.68%)
Jan 28, 2004
6.245
6.248
6.185
6.191
742,141
-0.07(-1.16%)
Jan 27, 2004
6.197
6.364
6.197
6.264
3,456,352
+0.08(+1.29%)
Jan 26, 2004
6.095
6.188
6.095
6.184
100,402
+0.10(+1.63%)
Jan 23, 2004
6.035
6.090
6.006
6.085
595,720
+0.05(+0.91%)
Jan 22, 2004
6.054
6.054
6.020
6.030
71,955
-0.02(-0.39%)
Jan 21, 2004
6.066
6.106
6.054
6.054
76,138
+0.02(+0.30%)
Jan 20, 2004
6.031
6.048
6.015
6.036
217,538
+0.00(+0.08%)
Jan 16, 2004
6.078
6.137
6.030
6.031
148,093
-0.01(-0.16%)
Jan 15, 2004
6.060
6.060
6.036
6.040
89,525
-0.00(-0.02%)
Jan 14, 2004
6.039
6.066
6.033
6.042
201,641
+0.01(+0.24%)
Jan 13, 2004
6.018
6.030
6.000
6.027
135,543
+0.02(+0.36%)
Jan 12, 2004
5.988
6.018
5.977
6.006
206,661
+0.02(+0.30%)
Jan 09, 2004
6.066
6.066
5.988
5.988
396,589
-0.09(-1.49%)
Jan 08, 2004
6.124
6.124
6.079
6.079
52,711
-0.05(-0.74%)
Jan 07, 2004
6.239
6.239
6.117
6.124
84,505
-0.10(-1.65%)
Jan 06, 2004
6.272
6.272
6.227
6.227
15,060
-0.03(-0.53%)
Jan 05, 2004
6.299
6.302
6.253
6.260
89,525
-0.04(-0.61%)
Jan 02, 2004
6.335
6.335
6.293
6.299
25,937
-0.05(-0.75%)
Dec 31, 2003
6.245
6.346
6.245
6.346
60,241
+0.11(+1.69%)
Dec 30, 2003
6.247
6.247
6.247
6.241
6,693
+0.02(+0.29%)
Dec 29, 2003
6.202
6.235
6.195
6.223
25,100
+0.04(+0.66%)
Dec 26, 2003
6.130
6.185
6.130
6.183
92,872
+0.05(+0.84%)
Dec 24, 2003
6.115
6.131
6.115
6.131
25,937
+0.01(+0.10%)
Dec 23, 2003
6.127
6.137
6.117
6.125
33,467
-0.01(-0.10%)
Dec 22, 2003
6.124
6.136
6.124
6.131
63,588
+0.00(+0.06%)
Dec 19, 2003
6.124
6.161
6.124
6.128
45,181
+0.01(+0.20%)
Dec 18, 2003
6.149
6.214
6.116
6.116
187,417
-0.03(-0.54%)
Dec 17, 2003
6.019
6.149
6.019
6.149
126,339
+0.16(+2.69%)
Dec 16, 2003
5.928
5.994
5.928
5.988
76,138
+0.07(+1.11%)
Dec 15, 2003
5.847
5.976
5.847
5.922
121,319
+0.10(+1.77%)
Dec 12, 2003
5.737
5.819
5.737
5.819
61,914
+0.07(+1.29%)
Dec 11, 2003
5.726
5.749
5.725
5.745
1,148,770
+0.03(+0.54%)
Dec 10, 2003
5.743
5.743
5.714
5.714
158,970
-0.03(-0.60%)
Dec 09, 2003
5.736
5.749
5.727
5.749
51,874
+0.03(+0.50%)
Dec 08, 2003
5.738
5.738
5.720
5.720
75,301
+0.00(+0.08%)
Dec 05, 2003
5.723
5.724
5.723
5.715
142,236
-0.02(-0.40%)
Dec 04, 2003
5.761
5.761
5.737
5.738
114,626
-0.02(-0.41%)
Dec 03, 2003
5.701
5.772
5.701
5.762
220,885
+0.10(+1.82%)
Dec 02, 2003
5.686
5.686
5.660
5.659
117,136
-0.03(-0.46%)
Dec 01, 2003
5.701
5.701
5.686
5.686
118,809
+0.01(+0.13%)
Nov 28, 2003
5.688
5.697
5.677
5.678
32,630
-0.01(-0.17%)
Nov 26, 2003
5.700
5.700
5.688
5.688
66,934
-0.02(-0.27%)
Nov 25, 2003
5.701
5.701
5.696
5.703
24,263
-0.02(-0.27%)
Nov 24, 2003
5.689
5.737
5.689
5.719
45,181
+0.05(+0.84%)
Nov 21, 2003
5.653
5.676
5.653
5.671
61,078
+0.01(+0.13%)
Nov 20, 2003
5.598
5.664
5.595
5.664
101,239
+0.05(+0.83%)
Nov 19, 2003
5.653
5.653
5.541
5.617
153,113
-0.02(-0.40%)
Nov 18, 2003
5.656
5.656
5.637
5.640
104,585
-0.04(-0.65%)
Nov 17, 2003
5.671
5.677
5.648
5.677
92,872
-0.06(-1.00%)
Nov 14, 2003
5.737
5.737
5.724
5.735
10,876
-0.01(-0.15%)
Nov 13, 2003
5.749
5.799
5.743
5.743
52,711
-0.02(-0.31%)
Nov 12, 2003
5.725
5.884
5.725
5.761
112,116
+0.07(+1.22%)
Nov 11, 2003
5.695
5.697
5.690
5.691
189,091
+0.00(+0.04%)
Nov 10, 2003
5.599
5.686
5.599
5.689
221,721
+0.08(+1.38%)
Nov 07, 2003
5.501
5.634
5.501
5.611
140,563
+0.13(+2.40%)
Nov 06, 2003
5.375
5.431
5.375
5.480
215,028
+0.11(+1.98%)
Nov 05, 2003
5.486
5.450
5.371
5.374
280,290
-0.05(-0.99%)
Nov 04, 2003
5.486
5.486
5.426
5.427
54,384
-0.07(-1.28%)
Nov 03, 2003
5.570
5.570
5.498
5.498
122,992
+0.10(+1.79%)
Oct 31, 2003
5.354
5.401
5.354
5.401
45,181
+0.02(+0.42%)
Oct 30, 2003
5.358
5.378
5.358
5.378
66,098
+0.00(+0.00%)
Oct 29, 2003
5.377
5.396
5.374
5.378
94,545
+0.00(+0.00%)
Oct 28, 2003
5.354
5.378
5.331
5.378
164,827
-0.02(-0.42%)
Oct 27, 2003
5.426
5.426
5.401
5.401
11,713
-0.05(-0.86%)
Oct 24, 2003
5.448
5.448
5.448
5.448
2,510
+0.00(+0.04%)
Oct 23, 2003
5.536
5.540
5.445
5.445
70,281
-0.10(-1.85%)
Oct 22, 2003
5.578
5.578
5.548
5.548
11,713
-0.04(-0.64%)
Oct 21, 2003
5.506
5.593
5.519
5.584
87,015
+0.08(+1.41%)
Oct 20, 2003
5.291
5.492
5.291
5.506
150,603
+0.22(+4.16%)
Oct 17, 2003
5.277
5.315
5.277
5.286
35,977
-0.00(-0.07%)
Oct 16, 2003
5.289
5.290
5.289
5.290
51,874
-0.06(-1.21%)
Oct 15, 2003
5.420
5.486
5.346
5.354
128,849
-0.05(-0.99%)
Oct 14, 2003
5.259
5.406
5.259
5.408
72,791
+0.16(+2.96%)
Oct 13, 2003
5.252
5.284
5.250
5.253
87,015
+0.00(+0.09%)
Oct 10, 2003
5.256
5.289
5.241
5.248
133,033
+0.03(+0.48%)
Oct 09, 2003
5.199
5.288
5.175
5.223
310,410
+0.09(+1.75%)
Oct 08, 2003
5.056
5.162
5.056
5.133
552,213
+0.19(+3.84%)
Oct 07, 2003
4.873
4.943
4.882
4.943
46,017
+0.07(+1.45%)
Oct 06, 2003
4.925
4.936
4.872
4.873
50,201
-0.03(-0.66%)
Oct 03, 2003
4.930
4.930
4.930
4.905
47,691
-0.03(-0.61%)
Oct 02, 2003
4.948
4.948
4.935
4.935
15,897
+0.03(+0.71%)
Oct 01, 2003
4.948
4.948
4.894
4.900
72,791
-0.05(-1.09%)
Sep 30, 2003
5.008
5.020
4.940
4.954
131,359
-0.07(-1.31%)
Sep 29, 2003
5.020
5.020
5.014
5.020
78,648
+0.03(+0.57%)
Sep 26, 2003
5.032
5.032
4.970
4.991
97,892
-0.03(-0.57%)
Sep 25, 2003
5.092
5.092
5.020
5.020
35,977
-0.08(-1.64%)
Sep 24, 2003
5.129
5.139
5.103
5.103
66,934
-0.04(-0.70%)
Sep 23, 2003
5.139
5.139
5.139
5.139
40,997
+0.00(+0.00%)
Sep 22, 2003
5.151
5.151
5.115
5.139
56,894
+0.00(+0.00%)
Sep 19, 2003
5.133
5.139
5.133
5.139
41,834
+0.00(+0.00%)
Sep 18, 2003
5.115
5.138
5.115
5.139
60,241
+0.00(+0.02%)
Sep 17, 2003
5.152
5.157
5.135
5.138
23,427
-0.02(-0.44%)
Sep 16, 2003
5.187
5.187
5.127
5.161
44,344
-0.08(-1.53%)
Sep 15, 2003
5.259
5.259
5.223
5.241
56,894
-0.02(-0.41%)
Sep 12, 2003
5.205
5.265
5.178
5.262
48,527
+0.07(+1.33%)
Sep 11, 2003
5.187
5.259
5.181
5.193
60,241
+0.02(+0.35%)
Sep 10, 2003
5.181
5.235
5.175
5.175
77,811
-0.02(-0.35%)
Sep 09, 2003
5.187
5.193
5.169
5.193
71,955
+0.01(+0.23%)
Sep 08, 2003
5.163
5.198
5.155
5.181
1,159,647
+0.05(+0.93%)
Sep 05, 2003
5.241
5.241
5.092
5.133
100,402
-0.13(-2.50%)
Sep 04, 2003
5.234
5.283
5.223
5.265
116,299
+0.05(+1.03%)
Sep 03, 2003
5.193
5.246
5.164
5.211
115,462
-0.01(-0.23%)
Sep 02, 2003
5.050
5.223
5.050
5.223
76,975
+0.16(+3.19%)
Aug 29, 2003
5.038
5.068
5.020
5.062
106,259
+0.11(+2.29%)
Aug 28, 2003
4.818
4.948
4.757
4.948
379,855
+0.13(+2.70%)
Aug 27, 2003
4.841
4.841
4.817
4.818
50,201
-0.05(-1.08%)
Aug 26, 2003
4.900
4.913
4.739
4.870
400,772
-0.01(-0.29%)
Aug 25, 2003
5.002
5.002
4.851
4.885
96,218
-0.14(-2.69%)
Aug 22, 2003
5.138
5.138
5.019
5.020
102,075
-0.10(-1.87%)
Aug 21, 2003
5.151
5.151
5.115
5.115
10,040
-0.04(-0.86%)
Aug 20, 2003
5.163
5.193
5.145
5.160
119,646
+0.01(+0.16%)
Aug 19, 2003
5.235
5.277
5.133
5.151
250,169
-0.07(-1.26%)
Aug 18, 2003
5.151
5.247
5.151
5.217
62,751
+0.05(+0.92%)
Aug 15, 2003
5.199
5.199
5.158
5.169
15,897
-0.04(-0.76%)
Aug 14, 2003
5.109
5.218
5.109
5.209
298,697
+0.10(+2.04%)
Aug 13, 2003
5.020
5.111
5.020
5.105
228,415
+0.10(+1.93%)
Aug 12, 2003
4.913
5.008
4.900
5.008
207,498
+0.08(+1.58%)
Aug 11, 2003
4.900
4.954
4.900
4.930
550,539
+0.03(+0.66%)
Aug 08, 2003
4.763
4.916
4.763
4.898
314,594
+0.14(+2.96%)
Aug 07, 2003
4.649
4.757
4.649
4.757
121,319
+0.12(+2.58%)
Aug 06, 2003
4.618
4.637
4.607
4.637
15,060
+0.02(+0.41%)
Aug 05, 2003
4.649
4.649
4.618
4.618
12,550
-0.04(-0.92%)
Aug 04, 2003
4.697
4.697
4.661
4.661
26,773
-0.04(-0.91%)
Aug 01, 2003
4.701
4.705
4.691
4.704
67,771
+0.00(+0.08%)
Jul 31, 2003
4.714
4.715
4.701
4.701
13,386
-0.00(-0.03%)
Jul 30, 2003
4.703
4.710
4.702
4.702
5,856
-0.02(-0.40%)
Jul 29, 2003
4.715
4.721
4.691
4.721
190,764
+0.00(+0.00%)
Jul 28, 2003
4.607
4.721
4.590
4.721
178,214
+0.11(+2.33%)
Jul 25, 2003
4.618
4.618
4.613
4.613
68,608
-0.01(-0.13%)
Jul 24, 2003
4.596
4.625
4.596
4.619
44,344
+0.04(+0.97%)
Jul 23, 2003
4.567
4.575
4.555
4.575
19,243
+0.01(+0.18%)
Jul 22, 2003
4.579
4.579
4.566
4.567
19,243
-0.01(-0.24%)
Jul 21, 2003
4.578
4.578
4.578
4.578
836
+0.00(+0.00%)
Jul 18, 2003
4.603
4.603
4.578
4.578
61,914
-0.03(-0.65%)
Jul 17, 2003
4.607
4.607
4.607
4.607
836
+0.00(+0.00%)
Jul 16, 2003
4.660
4.660
4.607
4.607
16,733
-0.05(-1.03%)
Jul 15, 2003
4.673
4.673
4.637
4.655
28,447
-0.02(-0.38%)
Jul 14, 2003
4.631
4.709
4.619
4.673
69,444
+0.02(+0.41%)
Jul 11, 2003
4.642
4.654
4.601
4.654
174,867
+0.01(+0.26%)
Jul 10, 2003
4.684
4.684
4.642
4.642
46,017
-0.04(-0.92%)
Jul 09, 2003
4.721
4.721
4.685
4.685
9,203
-0.04(-0.88%)
Jul 08, 2003
4.745
4.745
4.703
4.727
76,138
-0.03(-0.63%)
Jul 07, 2003
4.721
4.757
4.716
4.757
113,789
+0.02(+0.51%)
Jul 03, 2003
4.738
4.781
4.733
4.733
46,854
+0.01(+0.25%)
Jul 02, 2003
4.617
4.721
4.617
4.721
55,221
+0.11(+2.46%)
Jul 01, 2003
4.603
4.617
4.601
4.607
35,140
+0.00(+0.10%)
Jun 30, 2003
4.625
4.625
4.562
4.603
131,359
-0.04(-0.80%)
Jun 27, 2003
4.649
4.660
4.640
4.640
7,530
+0.00(+0.05%)
Jun 26, 2003
4.649
4.654
4.590
4.637
56,894
-0.04(-0.89%)
Jun 25, 2003
4.751
4.751
4.679
4.679
45,181
-0.06(-1.26%)
Jun 24, 2003
4.661
4.817
4.661
4.739
217,538
+0.08(+1.80%)
Jun 23, 2003
4.625
4.661
4.625
4.655
53,547
+0.03(+0.65%)
Jun 20, 2003
4.661
4.661
4.578
4.625
108,769
-0.03(-0.74%)
Jun 19, 2003
4.739
4.739
4.660
4.660
98,729
-0.10(-2.04%)
Jun 18, 2003
4.659
4.781
4.656
4.757
263,556
+0.10(+2.13%)
Jun 17, 2003
4.580
4.661
4.580
4.658
158,133
+0.09(+1.88%)
Jun 16, 2003
4.552
4.598
4.552
4.572
48,527
+0.01(+0.21%)
Jun 13, 2003
4.542
4.579
4.524
4.562
41,834
+0.01(+0.18%)
Jun 12, 2003
4.512
4.558
4.512
4.554
153,950
+0.06(+1.33%)
Jun 11, 2003
4.409
4.494
4.409
4.494
133,033
+0.08(+1.90%)
Jun 10, 2003
4.368
4.410
4.350
4.410
82,831
+0.06(+1.37%)
Jun 09, 2003
4.506
4.524
4.350
4.350
103,749
-0.14(-3.19%)
Jun 06, 2003
4.463
4.535
4.463
4.494
52,711
+0.04(+0.97%)
Jun 05, 2003
4.460
4.470
4.446
4.451
117,136
-0.02(-0.48%)
Jun 04, 2003
4.410
4.478
4.403
4.472
232,598
+0.09(+1.96%)
Jun 03, 2003
4.374
4.405
4.364
4.386
137,216
+0.00(+0.00%)
Jun 02, 2003
4.306
4.386
4.297
4.386
1,453,324
+0.08(+1.86%)
May 30, 2003
4.303
4.306
4.282
4.306
130,523
+0.00(+0.08%)
May 29, 2003
4.163
4.303
4.163
4.303
296,187
+0.14(+3.33%)
May 28, 2003
4.214
4.214
4.102
4.164
275,269
-0.08(-1.86%)
May 27, 2003
4.339
4.352
4.243
4.243
66,934
-0.11(-2.58%)
May 23, 2003
4.362
4.364
4.331
4.355
291,166
-0.01(-0.16%)
May 22, 2003
4.374
4.404
4.361
4.362
95,382
-0.00(-0.11%)
May 21, 2003
4.427
4.458
4.356
4.367
148,093
-0.06(-1.27%)
May 20, 2003
4.458
4.458
4.413
4.423
15,897
-0.06(-1.31%)
May 19, 2003
4.445
4.482
4.445
4.482
71,955
+0.03(+0.56%)
May 16, 2003
4.458
4.470
4.452
4.457
190,764
+0.00(+0.08%)
May 15, 2003
4.458
4.476
4.446
4.453
214,191
+0.01(+0.22%)
May 14, 2003
4.452
4.452
4.438
4.444
143,073
+0.00(+0.00%)
May 13, 2003
4.446
4.458
4.410
4.444
365,632
-0.01(-0.19%)
May 12, 2003
4.465
4.465
4.450
4.452
257,699
-0.01(-0.27%)
May 09, 2003
4.482
4.482
4.421
4.464
293,677
+0.00(+0.03%)
May 08, 2003
4.471
4.471
4.416
4.463
133,869
-0.01(-0.16%)
May 07, 2003
4.542
4.619
4.446
4.470
215,865
-0.07(-1.55%)
May 06, 2003
4.303
4.541
4.279
4.541
896,928
+0.40(+9.54%)
May 05, 2003
4.153
4.153
4.131
4.145
44,344
-0.01(-0.26%)
May 02, 2003
4.064
4.165
4.064
4.156
270,249
+0.05(+1.19%)
May 01, 2003
3.998
4.107
3.998
4.107
173,194
+0.12(+3.03%)
Apr 30, 2003
3.944
3.986
3.920
3.986
121,319
-0.02(-0.39%)
Apr 29, 2003
4.010
4.017
3.998
4.002
37,650
-0.01(-0.21%)
Apr 28, 2003
3.974
4.058
3.974
4.010
82,831
+0.04(+0.93%)
Apr 25, 2003
3.970
3.974
3.969
3.973
15,897
-0.00(-0.03%)
Apr 24, 2003
3.978
3.978
3.948
3.974
69,444
+0.00(+0.12%)
Apr 23, 2003
3.954
3.975
3.954
3.969
18,407
+0.03(+0.73%)
Apr 22, 2003
3.908
3.986
3.908
3.941
112,116
+0.03(+0.67%)
Apr 21, 2003
3.871
3.926
3.849
3.914
118,809
+0.05(+1.42%)
Apr 17, 2003
3.924
3.924
3.825
3.859
228,415
-0.06(-1.49%)
Apr 16, 2003
3.908
3.929
3.890
3.918
78,648
+0.02(+0.40%)
Apr 15, 2003
3.866
3.902
3.849
3.902
112,116
+0.04(+0.93%)
Apr 14, 2003
3.866
3.866
3.809
3.866
363,958
-0.01(-0.15%)
Apr 11, 2003
3.813
3.878
3.813
3.872
111,279
+0.06(+1.63%)
Apr 10, 2003
3.796
3.810
3.796
3.810
10,876
+0.02(+0.54%)
Apr 09, 2003
3.912
3.912
3.705
3.790
840,033
-0.12(-3.15%)
Apr 08, 2003
3.896
3.913
3.896
3.913
429,220
+0.03(+0.68%)
Apr 07, 2003
3.888
3.908
3.882
3.887
122,992
+0.00(+0.03%)
Apr 04, 2003
3.892
3.898
3.875
3.886
586,517
-0.01(-0.18%)
Apr 03, 2003
3.908
3.926
3.893
3.893
365,632
-0.02(-0.40%)
Apr 02, 2003
3.860
3.908
3.860
3.908
26,773
+0.07(+1.71%)
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.