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
AAR Corp
(NY:
AIR
)
67.48
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2003
3.511
3.511
3.376
3.403
26,767
-0.14(-4.06%)
Mar 28, 2003
3.655
3.673
3.547
3.547
19,880
-0.08(-2.23%)
Mar 27, 2003
3.439
3.664
3.439
3.628
27,433
+0.19(+5.50%)
Mar 26, 2003
3.619
3.655
3.349
3.439
42,538
-0.21(-5.68%)
Mar 25, 2003
3.601
3.863
3.547
3.646
69,083
+0.14(+4.11%)
Mar 24, 2003
3.655
3.691
3.484
3.502
23,212
-0.24(-6.49%)
Mar 21, 2003
3.773
3.773
3.646
3.745
49,091
-0.02(-0.48%)
Mar 20, 2003
3.736
3.827
3.727
3.764
41,872
-0.06(-1.65%)
Mar 19, 2003
3.827
3.827
3.673
3.827
24,878
-0.05(-1.16%)
Mar 18, 2003
3.899
3.908
3.727
3.872
50,313
-0.05(-1.15%)
Mar 17, 2003
3.466
3.917
3.466
3.917
34,874
+0.40(+11.25%)
Mar 14, 2003
3.646
3.682
3.448
3.520
14,549
-0.06(-1.76%)
Mar 13, 2003
3.421
3.691
3.376
3.583
52,645
+0.25(+7.57%)
Mar 12, 2003
3.493
3.547
3.241
3.331
54,311
-0.16(-4.64%)
Mar 11, 2003
3.691
3.691
3.466
3.493
34,097
-0.16(-4.43%)
Mar 10, 2003
3.736
3.755
3.637
3.655
45,759
-0.17(-4.47%)
Mar 07, 2003
3.872
3.917
3.782
3.827
117,508
-0.10(-2.52%)
Mar 06, 2003
3.926
3.962
3.854
3.926
111,177
+0.00(+0.00%)
Mar 05, 2003
3.944
4.034
3.872
3.926
72,637
-0.04(-0.91%)
Mar 04, 2003
3.962
3.971
3.863
3.962
90,075
+0.00(+0.00%)
Mar 03, 2003
4.052
4.052
3.872
3.962
103,514
-0.05(-1.12%)
Feb 28, 2003
4.043
4.043
3.926
4.007
40,095
-0.02(-0.45%)
Feb 27, 2003
4.052
4.052
3.818
4.025
50,535
-0.03(-0.67%)
Feb 26, 2003
4.205
4.205
3.962
4.052
110,400
-0.15(-3.64%)
Feb 25, 2003
4.070
4.205
3.827
4.205
47,536
+0.14(+3.32%)
Feb 24, 2003
4.394
4.394
4.052
4.070
63,307
-0.33(-7.57%)
Feb 21, 2003
4.430
4.592
4.232
4.403
74,969
-0.03(-0.61%)
Feb 20, 2003
4.502
4.772
4.358
4.430
75,303
-0.12(-2.57%)
Feb 19, 2003
4.646
4.772
4.412
4.547
164,933
-0.10(-2.13%)
Feb 18, 2003
4.349
4.646
4.349
4.646
37,207
+0.33(+7.72%)
Feb 14, 2003
4.286
4.529
4.277
4.313
48,758
+0.06(+1.48%)
Feb 13, 2003
4.412
4.457
4.205
4.250
47,314
-0.22(-4.84%)
Feb 12, 2003
4.547
4.547
4.412
4.466
61,197
-0.06(-1.39%)
Feb 11, 2003
4.313
4.529
4.277
4.529
78,635
+0.22(+5.01%)
Feb 10, 2003
4.592
4.664
4.187
4.313
42,538
-0.14(-3.23%)
Feb 07, 2003
4.592
4.664
4.367
4.457
69,194
-0.05(-1.00%)
Feb 06, 2003
4.403
4.574
4.322
4.502
48,647
+0.08(+1.83%)
Feb 05, 2003
4.430
4.457
4.241
4.421
84,743
+0.05(+1.24%)
Feb 04, 2003
4.223
4.385
4.097
4.367
48,091
+0.22(+5.21%)
Feb 03, 2003
4.358
4.358
4.097
4.151
40,095
-0.14(-3.15%)
Jan 31, 2003
4.115
4.358
4.016
4.286
33,764
+0.21(+5.08%)
Jan 30, 2003
4.583
4.583
4.079
4.079
74,525
-0.47(-10.30%)
Jan 29, 2003
4.457
4.574
4.277
4.547
63,530
+0.14(+3.06%)
Jan 28, 2003
4.322
4.511
4.187
4.412
56,421
+0.09(+2.08%)
Jan 27, 2003
4.538
4.592
4.295
4.322
37,762
-0.18(-4.00%)
Jan 24, 2003
4.745
4.772
4.367
4.502
42,760
-0.23(-4.94%)
Jan 23, 2003
4.862
4.862
4.727
4.736
23,323
-0.05(-0.94%)
Jan 22, 2003
4.916
4.961
4.781
4.781
47,092
-0.09(-1.85%)
Jan 21, 2003
4.808
4.907
4.727
4.871
46,981
+0.07(+1.50%)
Jan 17, 2003
4.763
4.952
4.727
4.799
40,650
-0.12(-2.38%)
Jan 16, 2003
4.745
4.997
4.727
4.916
30,321
+0.19(+4.00%)
Jan 15, 2003
4.718
4.736
4.457
4.727
89,075
+0.05(+0.96%)
Jan 14, 2003
4.439
4.691
4.367
4.682
55,533
+0.25(+5.69%)
Jan 13, 2003
4.610
4.610
4.430
4.430
74,525
+0.00(+0.00%)
Jan 10, 2003
4.700
4.709
4.403
4.430
322,426
-0.23(-5.02%)
Jan 09, 2003
4.916
5.033
4.664
4.664
46,425
-0.20(-4.07%)
Jan 08, 2003
4.907
5.024
4.844
4.862
26,322
-0.09(-1.82%)
Jan 07, 2003
5.249
5.258
4.952
4.952
23,657
-0.30(-5.66%)
Jan 06, 2003
5.141
5.402
5.042
5.249
36,429
-0.07(-1.35%)
Jan 03, 2003
5.483
5.483
5.042
5.321
78,524
-0.16(-2.96%)
Jan 02, 2003
4.682
5.492
4.628
5.483
85,188
+0.85(+18.25%)
Dec 31, 2002
4.601
4.826
4.592
4.637
59,642
-0.05(-1.15%)
Dec 30, 2002
4.682
4.700
4.547
4.691
63,752
+0.10(+2.16%)
Dec 27, 2002
4.592
4.844
4.592
4.592
35,985
-0.01(-0.20%)
Dec 26, 2002
4.538
4.664
4.538
4.601
46,092
-0.03(-0.58%)
Dec 24, 2002
4.637
4.637
4.556
4.628
33,431
-0.05(-0.96%)
Dec 23, 2002
4.502
4.700
4.493
4.673
67,417
+0.17(+3.80%)
Dec 20, 2002
4.547
4.601
4.502
4.502
126,727
-0.04(-0.79%)
Dec 19, 2002
4.367
4.637
4.367
4.538
57,088
+0.12(+2.65%)
Dec 18, 2002
4.637
4.637
4.394
4.421
128,393
-0.31(-6.48%)
Dec 17, 2002
4.772
4.817
4.592
4.727
52,312
+0.00(+0.00%)
Dec 16, 2002
4.646
4.727
4.385
4.727
102,514
+0.09(+1.94%)
Dec 13, 2002
4.718
4.718
4.637
4.637
47,314
+0.00(+0.00%)
Dec 12, 2002
4.637
4.772
4.556
4.637
122,728
-0.07(-1.53%)
Dec 11, 2002
4.907
4.907
4.610
4.709
101,625
-0.15(-3.15%)
Dec 10, 2002
4.664
5.042
4.646
4.862
49,868
+0.22(+4.65%)
Dec 09, 2002
4.835
4.925
4.637
4.646
80,745
-0.28(-5.67%)
Dec 06, 2002
4.727
4.934
4.655
4.925
71,304
+0.11(+2.24%)
Dec 05, 2002
4.826
4.826
4.637
4.817
49,868
-0.05(-0.93%)
Dec 04, 2002
4.862
5.024
4.772
4.862
21,213
+0.00(+0.00%)
Dec 03, 2002
4.844
4.961
4.727
4.862
37,540
-0.07(-1.46%)
Dec 02, 2002
5.042
5.132
4.808
4.934
51,312
-0.02(-0.36%)
Nov 29, 2002
5.141
5.231
4.916
4.952
47,980
-0.37(-6.94%)
Nov 27, 2002
4.727
5.321
4.727
5.321
60,642
+0.68(+14.76%)
Nov 26, 2002
4.628
4.790
4.502
4.637
22,102
+0.01(+0.19%)
Nov 25, 2002
4.664
4.736
4.367
4.628
42,649
-0.13(-2.65%)
Nov 22, 2002
4.637
4.799
4.556
4.754
33,431
+0.16(+3.53%)
Nov 21, 2002
4.412
4.610
4.232
4.592
82,966
+0.21(+4.72%)
Nov 20, 2002
4.196
4.385
4.196
4.385
58,976
+0.10(+2.31%)
Nov 19, 2002
4.340
4.340
4.088
4.286
58,865
+0.04(+0.85%)
Nov 18, 2002
4.322
4.412
3.989
4.250
66,306
+0.02(+0.43%)
Nov 15, 2002
4.250
4.592
4.142
4.232
69,638
-0.05(-1.05%)
Nov 14, 2002
4.367
4.394
4.196
4.277
57,088
-0.09(-2.06%)
Nov 13, 2002
4.574
4.682
4.349
4.367
30,321
-0.23(-4.90%)
Nov 12, 2002
4.322
4.592
4.286
4.592
59,753
+0.36(+8.51%)
Nov 11, 2002
4.988
5.060
4.196
4.232
92,629
-0.76(-15.16%)
Nov 08, 2002
4.628
5.222
4.628
4.988
71,749
+0.45(+9.92%)
Nov 07, 2002
4.592
4.934
4.385
4.538
107,845
-0.28(-5.79%)
Nov 06, 2002
4.142
4.817
4.142
4.817
126,727
+0.77(+18.89%)
Nov 05, 2002
3.890
4.097
3.827
4.052
124,727
+0.14(+3.69%)
Nov 04, 2002
3.755
3.989
3.755
3.908
58,532
+0.15(+4.08%)
Nov 01, 2002
3.511
3.782
3.511
3.755
129,503
+0.23(+6.65%)
Oct 31, 2002
3.682
3.709
3.466
3.520
54,311
-0.16(-4.40%)
Oct 30, 2002
3.764
3.854
3.619
3.682
51,868
-0.10(-2.62%)
Oct 29, 2002
3.511
3.782
3.502
3.782
116,619
+0.27(+7.69%)
Oct 28, 2002
3.601
3.718
3.502
3.511
207,250
-0.07(-2.01%)
Oct 25, 2002
3.917
3.980
3.511
3.583
218,357
-0.32(-8.08%)
Oct 24, 2002
3.800
4.007
3.764
3.899
129,947
+0.19(+5.10%)
Oct 23, 2002
3.592
3.755
3.556
3.709
158,825
+0.09(+2.49%)
Oct 22, 2002
3.827
3.827
3.556
3.619
604,313
-0.21(-5.41%)
Oct 21, 2002
3.601
3.917
3.556
3.827
93,851
+0.20(+5.46%)
Oct 18, 2002
3.646
3.736
3.556
3.628
66,528
-0.04(-0.98%)
Oct 17, 2002
3.736
3.736
3.520
3.664
63,974
+0.15(+4.36%)
Oct 16, 2002
4.025
4.025
3.394
3.511
166,599
-0.54(-13.33%)
Oct 15, 2002
3.899
4.070
3.836
4.052
76,969
+0.06(+1.58%)
Oct 14, 2002
3.691
3.989
3.538
3.989
93,295
+0.25(+6.75%)
Oct 11, 2002
3.241
3.827
3.241
3.736
588,320
+0.54(+16.90%)
Oct 10, 2002
3.061
3.313
2.755
3.196
170,265
+0.32(+10.94%)
Oct 09, 2002
3.124
3.124
2.629
2.881
266,337
-0.33(-10.36%)
Oct 08, 2002
3.556
3.709
3.142
3.214
170,265
-0.41(-11.19%)
Oct 07, 2002
4.052
4.097
3.601
3.619
103,180
-0.43(-10.67%)
Oct 04, 2002
4.241
4.493
4.052
4.052
5,797,678
-0.19(-4.46%)
Oct 03, 2002
4.421
4.430
4.178
4.241
66,639
-0.18(-4.07%)
Oct 02, 2002
4.502
4.511
4.412
4.421
123,617
-0.08(-1.80%)
Oct 01, 2002
4.286
4.592
4.223
4.502
155,049
+0.23(+5.26%)
Sep 30, 2002
4.250
4.277
3.962
4.277
330,534
+0.03(+0.64%)
Sep 27, 2002
4.457
4.466
4.205
4.250
180,039
-0.16(-3.67%)
Sep 26, 2002
4.007
4.529
4.007
4.412
330,201
+0.41(+10.11%)
Sep 25, 2002
3.854
4.007
3.782
4.007
3,154,292
+0.24(+6.46%)
Sep 24, 2002
4.052
4.052
3.736
3.764
16,848,810
-0.24(-6.07%)
Sep 23, 2002
4.547
4.691
3.782
4.007
204,140
-0.57(-12.40%)
Sep 20, 2002
4.511
4.655
4.511
4.574
94,295
+0.07(+1.60%)
Sep 19, 2002
4.592
4.592
4.439
4.502
147,607
-0.05(-0.99%)
Sep 18, 2002
4.682
5.132
4.484
4.547
127,615
-0.16(-3.44%)
Sep 17, 2002
4.997
5.024
4.709
4.709
142,720
-0.34(-6.77%)
Sep 16, 2002
5.402
5.402
4.997
5.051
75,192
-0.32(-5.87%)
Sep 13, 2002
5.402
5.510
5.267
5.366
59,642
+0.02(+0.34%)
Sep 12, 2002
5.402
5.429
5.222
5.348
71,082
-0.03(-0.50%)
Sep 11, 2002
5.357
5.456
5.321
5.375
204,362
-0.02(-0.33%)
Sep 10, 2002
5.420
5.447
5.321
5.393
199,919
-0.03(-0.50%)
Sep 09, 2002
5.384
5.456
5.267
5.420
77,524
+0.02(+0.33%)
Sep 06, 2002
5.357
5.690
5.357
5.402
50,202
+0.07(+1.35%)
Sep 05, 2002
5.474
5.492
5.303
5.330
399,839
-0.17(-3.11%)
Sep 04, 2002
5.402
5.672
4.997
5.501
212,803
+0.14(+2.69%)
Sep 03, 2002
5.555
5.564
5.195
5.357
92,851
-0.23(-4.03%)
Aug 30, 2002
5.528
5.672
5.519
5.582
152,827
+0.01(+0.16%)
Aug 29, 2002
5.537
5.672
5.537
5.573
271,113
+0.01(+0.16%)
Aug 28, 2002
5.690
5.690
5.528
5.564
104,624
-0.22(-3.74%)
Aug 27, 2002
5.690
5.942
5.510
5.780
142,942
+0.09(+1.58%)
Aug 26, 2002
5.843
5.861
5.582
5.690
115,842
-0.14(-2.32%)
Aug 23, 2002
5.807
5.942
5.780
5.825
5,064,639
-0.07(-1.22%)
Aug 22, 2002
6.122
6.122
5.816
5.897
127,282
-0.27(-4.38%)
Aug 21, 2002
5.492
6.203
5.474
6.167
810,786
+0.70(+12.85%)
Aug 20, 2002
5.402
5.492
5.222
5.465
329,534
-0.27(-4.71%)
Aug 16, 2002
5.222
5.762
5.177
5.735
139,499
+0.33(+6.17%)
Aug 15, 2002
5.447
5.465
5.303
5.402
224,687
-0.05(-0.83%)
Aug 14, 2002
5.798
5.798
5.087
5.447
330,978
-0.35(-6.06%)
Aug 13, 2002
6.609
6.609
5.690
5.798
236,905
-0.81(-12.26%)
Aug 12, 2002
7.563
7.563
6.483
6.609
249,455
-0.87(-11.67%)
Aug 07, 2002
7.374
7.599
7.050
7.482
44,870
+0.19(+2.59%)
Aug 06, 2002
6.555
7.293
6.555
7.293
157,714
+0.83(+12.81%)
Aug 05, 2002
6.843
6.843
6.321
6.465
140,832
-0.47(-6.75%)
Aug 02, 2002
7.536
7.536
6.933
6.933
115,065
-0.51(-6.89%)
Aug 01, 2002
7.869
7.878
7.230
7.446
63,307
-0.42(-5.38%)
Jul 31, 2002
8.544
8.544
7.869
7.869
61,308
-0.69(-8.10%)
Jul 30, 2002
7.968
9.004
7.788
8.562
135,057
+0.50(+6.26%)
Jul 29, 2002
8.148
8.328
7.446
8.058
110,511
+0.72(+9.82%)
Jul 26, 2002
7.320
7.374
7.113
7.338
51,090
+0.08(+1.12%)
Jul 25, 2002
7.122
7.527
7.122
7.257
114,953
+0.14(+1.90%)
Jul 24, 2002
7.167
7.338
7.032
7.122
264,116
-0.04(-0.50%)
Jul 23, 2002
7.230
7.230
7.023
7.158
102,958
-0.05(-0.63%)
Jul 22, 2002
6.843
7.248
6.843
7.203
194,921
+0.18(+2.56%)
Jul 19, 2002
7.221
7.302
7.023
7.023
61,641
-0.44(-5.91%)
Jul 17, 2002
7.383
7.473
6.924
7.464
110,733
+0.08(+1.10%)
Jul 12, 2002
7.455
7.509
7.383
7.383
4,042,825
-0.07(-0.97%)
Jul 11, 2002
7.500
7.509
7.383
7.455
214,025
-0.06(-0.84%)
Jul 10, 2002
7.743
7.743
7.428
7.518
295,992
-0.22(-2.79%)
Jul 09, 2002
7.860
7.860
7.734
7.734
149,162
-0.13(-1.60%)
Jul 08, 2002
7.761
7.950
7.761
7.860
127,060
+0.01(+0.11%)
Jul 05, 2002
7.644
7.851
7.644
7.851
38,429
+0.21(+2.71%)
Jul 04, 2002
7.878
7.878
7.482
7.644
105,402
+0.00(+0.00%)
Jul 03, 2002
7.878
7.878
7.482
7.644
105,402
-0.32(-4.07%)
Jul 02, 2002
7.779
8.067
7.329
7.968
1,110,666
+0.18(+2.31%)
Jul 01, 2002
9.184
9.184
7.743
7.788
311,875
-1.40(-15.20%)
Jun 28, 2002
8.463
9.229
8.463
9.184
240,126
+0.72(+8.51%)
Jun 27, 2002
8.094
8.508
7.518
8.463
227,242
+0.23(+2.73%)
Jun 26, 2002
8.373
8.733
8.229
8.238
129,947
-0.36(-4.19%)
Jun 25, 2002
9.364
9.454
8.508
8.598
163,823
-0.92(-9.65%)
Jun 21, 2002
9.400
9.544
9.256
9.517
144,497
+0.30(+3.22%)
Jun 20, 2002
9.598
9.598
9.220
9.220
50,313
-0.38(-3.94%)
Jun 19, 2002
9.589
9.859
9.454
9.598
98,405
-0.08(-0.84%)
Jun 18, 2002
9.796
9.814
9.499
9.679
30,543
-0.14(-1.38%)
Jun 17, 2002
9.679
9.841
9.625
9.814
92,962
+0.35(+3.71%)
Jun 14, 2002
9.652
9.652
9.229
9.463
77,080
-0.19(-1.96%)
Jun 12, 2002
9.364
9.706
9.364
9.652
38,873
+0.29(+3.08%)
Jun 11, 2002
10.00
10.08
9.364
9.364
71,637
-0.64(-6.39%)
Jun 10, 2002
9.724
10.08
9.724
10.00
67,750
+0.10(+1.00%)
Jun 07, 2002
9.598
9.904
9.319
9.904
92,851
+0.31(+3.19%)
Jun 06, 2002
9.904
9.994
9.598
9.598
98,293
-0.35(-3.53%)
Jun 05, 2002
9.994
10.05
9.832
9.949
83,411
-0.35(-3.41%)
May 31, 2002
10.42
10.44
10.23
10.30
588,653
-0.33(-3.13%)
May 28, 2002
10.59
10.67
10.44
10.63
61,419
+0.05(+0.43%)
May 27, 2002
10.79
10.79
10.50
10.59
37,096
+0.00(+0.00%)
May 24, 2002
10.79
10.79
10.50
10.59
35,763
-0.20(-1.84%)
May 23, 2002
10.80
10.80
10.41
10.79
32,986
-0.02(-0.17%)
May 22, 2002
10.67
10.83
10.62
10.80
70,416
+0.13(+1.27%)
May 21, 2002
10.69
10.85
10.61
10.67
207,916
-0.04(-0.34%)
May 20, 2002
10.80
10.80
10.62
10.71
61,197
-0.08(-0.75%)
May 17, 2002
10.88
10.98
10.65
10.79
62,974
-0.14(-1.32%)
May 16, 2002
11.14
11.14
10.58
10.93
83,744
-0.30(-2.65%)
May 15, 2002
11.25
11.39
10.88
11.23
79,523
-0.03(-0.24%)
May 14, 2002
10.53
11.26
10.44
11.25
359,300
+0.72(+6.84%)
May 13, 2002
10.62
10.62
10.17
10.53
247,234
-0.14(-1.27%)
May 10, 2002
10.80
10.83
10.58
10.67
75,081
-0.04(-0.42%)
May 09, 2002
11.16
11.30
10.71
10.71
239,459
-0.34(-3.09%)
May 08, 2002
11.07
11.43
10.93
11.06
550,668
+0.30(+2.76%)
May 07, 2002
10.86
10.86
10.58
10.76
62,197
-0.19(-1.73%)
May 06, 2002
11.05
11.05
10.71
10.95
81,856
-0.10(-0.90%)
May 03, 2002
10.85
11.09
10.80
11.05
258,118
-0.05(-0.49%)
May 02, 2002
11.30
11.31
10.46
11.10
458,594
-0.24(-2.14%)
May 01, 2002
11.48
11.52
10.94
11.34
373,517
-0.13(-1.10%)
Apr 30, 2002
11.29
11.56
11.16
11.47
397,729
+0.18(+1.60%)
Apr 29, 2002
11.61
11.66
10.35
11.29
489,026
-0.50(-4.27%)
Apr 26, 2002
11.88
11.88
11.70
11.79
66,084
-0.08(-0.68%)
Apr 25, 2002
12.02
12.02
11.68
11.88
87,187
-0.14(-1.20%)
Apr 24, 2002
11.70
12.20
11.70
12.02
154,937
+0.32(+2.69%)
Apr 23, 2002
11.70
11.75
11.39
11.70
82,522
+0.00(+0.00%)
Apr 22, 2002
11.83
12.02
11.56
11.70
172,042
-0.13(-1.14%)
Apr 19, 2002
11.93
11.93
11.65
11.84
95,406
-0.05(-0.38%)
Apr 18, 2002
12.29
12.29
11.81
11.88
106,179
-0.41(-3.30%)
Apr 17, 2002
12.14
12.61
12.09
12.29
260,007
+0.15(+1.26%)
Apr 16, 2002
11.70
12.15
11.70
12.14
104,846
+0.33(+2.82%)
Apr 15, 2002
12.15
12.33
11.70
11.80
106,623
-0.35(-2.89%)
Apr 12, 2002
11.97
12.18
11.97
12.15
418,054
+0.19(+1.58%)
Apr 11, 2002
11.79
11.97
11.54
11.97
358,301
+0.18(+1.53%)
Apr 10, 2002
11.16
11.88
11.16
11.79
633,079
+0.63(+5.65%)
Apr 09, 2002
10.76
11.24
10.76
11.16
398,396
+0.62(+5.90%)
Apr 08, 2002
9.904
10.62
9.832
10.53
137,722
+0.54(+5.41%)
Apr 05, 2002
9.949
10.08
9.868
9.994
104,069
+0.02(+0.18%)
Apr 04, 2002
9.967
10.13
9.841
9.976
76,969
+0.01(+0.09%)
Apr 03, 2002
9.904
9.967
9.562
9.967
124,061
+0.06(+0.64%)
Apr 02, 2002
9.913
10.00
9.751
9.904
219,689
+0.00(+0.00%)
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.