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
Commercial Metals Company
(NY:
CMC
)
52.38
-1.08 (-2.02%)
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
1.370
1.390
1.347
1.372
1,008,844
+0.00(+0.16%)
Mar 30, 2004
1.335
1.373
1.329
1.370
1,303,549
+0.03(+2.58%)
Mar 29, 2004
1.326
1.376
1.326
1.335
1,590,133
+0.01(+0.71%)
Mar 26, 2004
1.324
1.333
1.307
1.326
969,395
-0.00(-0.32%)
Mar 25, 2004
1.346
1.362
1.295
1.330
1,357,501
-0.01(-0.55%)
Mar 24, 2004
1.354
1.374
1.301
1.338
2,174,323
-0.01(-0.77%)
Mar 23, 2004
1.476
1.482
1.342
1.348
4,024,935
-0.07(-4.66%)
Mar 22, 2004
1.444
1.444
1.398
1.414
2,279,907
-0.06(-3.90%)
Mar 19, 2004
1.319
1.481
1.318
1.471
2,784,039
+0.17(+12.67%)
Mar 18, 2004
1.293
1.318
1.293
1.306
617,837
+0.01(+1.03%)
Mar 17, 2004
1.222
1.334
1.220
1.292
1,337,777
+0.09(+7.26%)
Mar 16, 2004
1.267
1.267
1.205
1.205
770,411
-0.04(-3.59%)
Mar 15, 2004
1.259
1.262
1.227
1.250
762,289
-0.00(-0.34%)
Mar 12, 2004
1.250
1.254
1.222
1.254
761,129
+0.00(+0.34%)
Mar 11, 2004
1.223
1.285
1.220
1.250
1,267,001
+0.03(+2.69%)
Mar 10, 2004
1.289
1.293
1.217
1.217
620,157
-0.07(-5.62%)
Mar 09, 2004
1.310
1.319
1.289
1.289
367,221
-0.03(-2.19%)
Mar 08, 2004
1.343
1.351
1.313
1.318
458,882
-0.03(-2.05%)
Mar 05, 2004
1.331
1.361
1.322
1.346
823,783
+0.01(+0.81%)
Mar 04, 2004
1.309
1.335
1.301
1.335
979,837
+0.02(+1.77%)
Mar 03, 2004
1.327
1.327
1.254
1.312
1,002,462
-0.02(-1.23%)
Mar 02, 2004
1.346
1.357
1.326
1.328
829,584
-0.01(-0.84%)
Mar 01, 2004
1.289
1.339
1.289
1.339
700,795
+0.06(+4.65%)
Feb 27, 2004
1.254
1.305
1.254
1.280
585,930
+0.02(+1.92%)
Feb 26, 2004
1.240
1.262
1.230
1.256
596,372
+0.02(+1.29%)
Feb 25, 2004
1.234
1.240
1.216
1.240
767,510
+0.01(+0.49%)
Feb 24, 2004
1.242
1.256
1.222
1.234
509,353
-0.01(-0.93%)
Feb 23, 2004
1.273
1.273
1.245
1.245
553,443
-0.03(-2.20%)
Feb 20, 2004
1.279
1.281
1.232
1.273
518,635
+0.00(+0.03%)
Feb 19, 2004
1.328
1.330
1.273
1.273
497,170
-0.04(-3.34%)
Feb 18, 2004
1.308
1.328
1.308
1.317
777,372
+0.01(+0.99%)
Feb 17, 2004
1.267
1.306
1.267
1.304
490,209
+0.04(+3.49%)
Feb 13, 2004
1.267
1.288
1.259
1.260
597,532
-0.03(-2.53%)
Feb 12, 2004
1.300
1.310
1.289
1.293
604,494
-0.01(-0.53%)
Feb 11, 2004
1.280
1.300
1.277
1.300
649,744
+0.03(+2.10%)
Feb 10, 2004
1.270
1.279
1.261
1.273
847,568
+0.01(+0.72%)
Feb 09, 2004
1.267
1.271
1.253
1.264
481,507
-0.00(-0.14%)
Feb 06, 2004
1.210
1.266
1.200
1.266
968,815
+0.06(+4.86%)
Feb 05, 2004
1.196
1.224
1.196
1.207
1,334,876
+0.02(+1.82%)
Feb 04, 2004
1.202
1.221
1.186
1.186
1,392,889
-0.02(-1.36%)
Feb 03, 2004
1.220
1.222
1.198
1.202
741,985
-0.02(-1.66%)
Feb 02, 2004
1.226
1.228
1.209
1.222
823,783
-0.00(-0.28%)
Jan 30, 2004
1.214
1.228
1.200
1.226
745,465
+0.01(+0.78%)
Jan 29, 2004
1.238
1.246
1.185
1.216
1,157,357
-0.02(-1.74%)
Jan 28, 2004
1.289
1.292
1.232
1.238
1,012,325
-0.05(-3.75%)
Jan 27, 2004
1.299
1.306
1.283
1.286
990,860
-0.01(-0.70%)
Jan 26, 2004
1.309
1.310
1.273
1.295
772,151
-0.01(-0.56%)
Jan 23, 2004
1.303
1.310
1.300
1.302
1,602,896
-0.00(-0.07%)
Jan 22, 2004
1.289
1.308
1.286
1.303
1,099,344
+0.01(+1.14%)
Jan 21, 2004
1.304
1.306
1.280
1.289
992,020
-0.00(-0.33%)
Jan 20, 2004
1.250
1.293
1.250
1.293
2,143,576
+0.04(+3.59%)
Jan 16, 2004
1.317
1.317
1.243
1.248
1,426,537
-0.07(-5.39%)
Jan 15, 2004
1.342
1.342
1.314
1.319
1,086,001
-0.02(-1.70%)
Jan 14, 2004
1.342
1.348
1.332
1.342
1,347,639
-0.01(-0.48%)
Jan 13, 2004
1.340
1.355
1.336
1.348
1,401,591
+0.01(+0.61%)
Jan 12, 2004
1.344
1.345
1.334
1.340
1,003,043
+0.00(+0.00%)
Jan 09, 2004
1.336
1.377
1.329
1.340
1,729,944
+0.00(+0.26%)
Jan 08, 2004
1.317
1.351
1.309
1.337
2,775,917
+0.02(+1.37%)
Jan 07, 2004
1.299
1.313
1.251
1.319
1,355,181
+0.02(+1.19%)
Jan 06, 2004
1.311
1.324
1.303
1.303
1,541,402
-0.00(-0.10%)
Jan 05, 2004
1.320
1.324
1.303
1.304
1,147,495
-0.01(-0.72%)
Jan 02, 2004
1.317
1.331
1.301
1.314
878,895
+0.00(+0.30%)
Dec 31, 2003
1.363
1.365
1.310
1.310
1,176,501
-0.05(-3.58%)
Dec 30, 2003
1.365
1.365
1.347
1.359
1,302,389
-0.00(-0.22%)
Dec 29, 2003
1.301
1.372
1.306
1.362
2,129,073
+0.06(+4.71%)
Dec 26, 2003
1.312
1.317
1.290
1.301
837,126
-0.00(-0.36%)
Dec 24, 2003
1.321
1.323
1.289
1.305
530,818
-0.02(-1.18%)
Dec 23, 2003
1.311
1.344
1.311
1.321
1,764,752
+0.00(+0.03%)
Dec 22, 2003
1.308
1.335
1.301
1.320
822,042
+0.01(+1.12%)
Dec 19, 2003
1.304
1.321
1.281
1.306
2,261,342
+0.00(+0.16%)
Dec 18, 2003
1.297
1.349
1.293
1.304
1,032,049
+0.01(+0.83%)
Dec 17, 2003
1.228
1.302
1.228
1.293
2,920,949
+0.12(+10.70%)
Dec 16, 2003
1.157
1.173
1.151
1.168
392,167
+0.00(+0.26%)
Dec 15, 2003
1.180
1.185
1.164
1.165
836,546
-0.02(-1.28%)
Dec 12, 2003
1.178
1.180
1.176
1.180
447,859
+0.00(+0.18%)
Dec 11, 2003
1.167
1.183
1.164
1.178
504,132
+0.01(+0.66%)
Dec 10, 2003
1.178
1.179
1.161
1.170
397,968
-0.01(-0.48%)
Dec 09, 2003
1.193
1.195
1.173
1.176
641,042
-0.01(-0.80%)
Dec 08, 2003
1.156
1.189
1.156
1.185
730,382
+0.03(+3.00%)
Dec 05, 2003
1.145
1.156
1.142
1.151
339,955
+0.00(+0.30%)
Dec 04, 2003
1.131
1.147
1.129
1.147
467,003
+0.01(+1.22%)
Dec 03, 2003
1.138
1.140
1.132
1.133
384,045
+0.00(+0.31%)
Dec 02, 2003
1.123
1.139
1.117
1.130
440,898
+0.01(+0.65%)
Dec 01, 2003
1.118
1.142
1.112
1.123
576,068
+0.01(+1.20%)
Nov 28, 2003
1.104
1.115
1.104
1.109
205,945
+0.00(+0.16%)
Nov 26, 2003
1.113
1.117
1.084
1.108
407,250
-0.01(-0.46%)
Nov 25, 2003
1.072
1.113
1.067
1.113
554,603
+0.04(+3.49%)
Nov 24, 2003
1.058
1.075
1.045
1.075
501,231
+0.01(+1.34%)
Nov 21, 2003
1.052
1.066
1.051
1.061
332,413
+0.01(+1.19%)
Nov 20, 2003
1.055
1.060
1.047
1.048
541,840
-0.01(-0.73%)
Nov 19, 2003
1.015
1.057
1.015
1.056
562,145
+0.03(+3.33%)
Nov 18, 2003
1.064
1.064
1.021
1.022
400,869
-0.04(-3.89%)
Nov 17, 2003
1.039
1.064
1.023
1.064
454,241
+0.01(+1.11%)
Nov 14, 2003
1.077
1.077
1.048
1.052
513,994
-0.02(-1.77%)
Nov 13, 2003
1.073
1.076
1.058
1.071
574,907
-0.00(-0.40%)
Nov 12, 2003
1.070
1.070
1.055
1.075
832,485
+0.01(+0.89%)
Nov 11, 2003
1.079
1.079
1.059
1.066
604,494
-0.02(-1.98%)
Nov 10, 2003
1.111
1.113
1.083
1.087
887,017
-0.02(-1.98%)
Nov 07, 2003
1.117
1.120
1.113
1.109
301,086
-0.00(-0.43%)
Nov 06, 2003
1.084
1.114
1.076
1.114
590,571
+0.04(+3.40%)
Nov 05, 2003
1.070
1.079
1.065
1.077
313,269
+0.01(+0.89%)
Nov 04, 2003
1.070
1.079
1.066
1.068
670,629
+0.01(+0.81%)
Nov 03, 2003
1.076
1.082
1.056
1.059
815,081
-0.00(-0.41%)
Oct 31, 2003
1.073
1.082
1.064
1.064
494,850
-0.01(-0.88%)
Oct 30, 2003
1.065
1.074
1.063
1.073
353,298
+0.01(+0.73%)
Oct 29, 2003
1.060
1.070
1.044
1.065
529,077
+0.01(+0.49%)
Oct 28, 2003
1.032
1.060
1.032
1.060
688,033
+0.03(+2.93%)
Oct 27, 2003
1.017
1.039
1.017
1.030
448,439
+0.01(+1.10%)
Oct 24, 2003
1.031
1.031
1.007
1.019
402,609
-0.01(-1.21%)
Oct 23, 2003
1.023
1.033
1.003
1.031
717,619
+0.01(+0.55%)
Oct 22, 2003
1.034
1.038
1.026
1.026
647,423
-0.01(-1.24%)
Oct 21, 2003
1.034
1.066
1.034
1.039
2,127,333
+0.01(+1.05%)
Oct 20, 2003
1.040
1.051
0.9916
1.028
1,357,501
-0.01(-1.12%)
Oct 17, 2003
1.030
1.066
1.006
1.039
1,141,693
+0.01(+1.22%)
Oct 16, 2003
0.9731
1.050
0.9731
1.027
2,338,500
+0.05(+5.58%)
Oct 15, 2003
0.9373
0.9752
0.9300
0.9726
1,576,210
+0.03(+3.48%)
Oct 14, 2003
0.8989
0.9416
0.8989
0.9399
961,853
+0.04(+4.55%)
Oct 13, 2003
0.8610
0.8976
0.8610
0.8989
388,686
+0.04(+4.40%)
Oct 10, 2003
0.8735
0.8800
0.8524
0.8610
324,872
-0.02(-2.39%)
Oct 09, 2003
0.8468
0.8873
0.8468
0.8821
544,741
+0.04(+4.55%)
Oct 08, 2003
0.8705
0.8705
0.8390
0.8438
543,580
-0.02(-2.44%)
Oct 07, 2003
0.8606
0.8744
0.8563
0.8649
370,122
+0.00(+0.25%)
Oct 06, 2003
0.8520
0.8649
0.8498
0.8627
335,314
+0.01(+0.70%)
Oct 03, 2003
0.8403
0.8571
0.8403
0.8567
362,000
+0.02(+2.90%)
Oct 02, 2003
0.8313
0.8399
0.8209
0.8326
293,545
+0.00(+0.52%)
Oct 01, 2003
0.7925
0.8287
0.7925
0.8283
488,468
+0.04(+4.63%)
Sep 30, 2003
0.7929
0.8071
0.7908
0.7916
752,427
-0.00(-0.49%)
Sep 29, 2003
0.7852
0.7959
0.7791
0.7955
299,926
+0.01(+1.54%)
Sep 26, 2003
0.7834
0.7955
0.7817
0.7834
363,740
+0.00(+0.17%)
Sep 25, 2003
0.8110
0.8127
0.7822
0.7822
286,003
-0.03(-3.35%)
Sep 24, 2003
0.8153
0.8304
0.8140
0.8093
294,705
-0.01(-0.69%)
Sep 23, 2003
0.8149
0.8240
0.8145
0.8149
210,006
-0.00(-0.05%)
Sep 22, 2003
0.8166
0.8231
0.8102
0.8153
347,497
-0.01(-0.68%)
Sep 19, 2003
0.8166
0.8339
0.8102
0.8209
654,965
-0.00(-0.47%)
Sep 18, 2003
0.8196
0.8248
0.8196
0.8248
609,135
+0.00(+0.10%)
Sep 17, 2003
0.8468
0.8468
0.8171
0.8240
395,067
-0.03(-3.43%)
Sep 16, 2003
0.8339
0.8563
0.8442
0.8533
375,923
+0.02(+2.33%)
Sep 15, 2003
0.8373
0.8386
0.8171
0.8339
522,116
+0.00(+0.10%)
Sep 12, 2003
0.8184
0.8343
0.8106
0.8330
233,211
+0.01(+1.52%)
Sep 11, 2003
0.8033
0.8270
0.8033
0.8205
222,769
+0.01(+1.49%)
Sep 10, 2003
0.8399
0.8399
0.8080
0.8084
504,132
-0.03(-4.04%)
Sep 09, 2003
0.8563
0.8602
0.8403
0.8425
190,282
-0.01(-1.56%)
Sep 08, 2003
0.8399
0.8662
0.8382
0.8558
328,933
+0.02(+2.16%)
Sep 05, 2003
0.8425
0.8614
0.8373
0.8377
285,423
-0.01(-1.07%)
Sep 04, 2003
0.8330
0.8597
0.8261
0.8468
297,606
+0.02(+2.02%)
Sep 03, 2003
0.8455
0.8502
0.8300
0.8300
328,933
-0.02(-2.33%)
Sep 02, 2003
0.8511
0.8576
0.8459
0.8498
308,628
-0.00(-0.30%)
Aug 29, 2003
0.8326
0.8524
0.8313
0.8524
196,663
+0.02(+2.12%)
Aug 28, 2003
0.8240
0.8352
0.8227
0.8347
281,362
+0.00(+0.52%)
Aug 27, 2003
0.8231
0.8356
0.8188
0.8304
321,391
+0.01(+0.89%)
Aug 26, 2003
0.8149
0.8231
0.7834
0.8231
887,597
+0.01(+0.74%)
Aug 25, 2003
0.8317
0.8317
0.8050
0.8171
328,933
-0.02(-1.91%)
Aug 22, 2003
0.8558
0.8593
0.8287
0.8330
344,016
-0.02(-2.18%)
Aug 21, 2003
0.8533
0.8571
0.8489
0.8515
262,218
-0.00(-0.20%)
Aug 20, 2003
0.8403
0.8533
0.8360
0.8533
427,555
+0.01(+1.02%)
Aug 19, 2003
0.8265
0.8446
0.8218
0.8446
342,856
+0.02(+2.19%)
Aug 18, 2003
0.8102
0.8274
0.8097
0.8265
330,093
+0.02(+2.08%)
Aug 15, 2003
0.8140
0.8140
0.8080
0.8097
436,257
+0.00(+0.00%)
Aug 14, 2003
0.7804
0.8097
0.7757
0.8097
370,122
+0.03(+3.81%)
Aug 13, 2003
0.7791
0.7865
0.7761
0.7800
249,455
+0.00(+0.11%)
Aug 12, 2003
0.7541
0.7796
0.7524
0.7791
436,257
+0.02(+3.31%)
Aug 11, 2003
0.7391
0.7554
0.7240
0.7541
511,093
+0.02(+2.28%)
Aug 08, 2003
0.7382
0.7472
0.7339
0.7373
157,214
-0.00(-0.12%)
Aug 07, 2003
0.7395
0.7438
0.7279
0.7382
266,859
-0.00(-0.17%)
Aug 06, 2003
0.7563
0.7597
0.7395
0.7395
281,942
-0.02(-2.11%)
Aug 05, 2003
0.7554
0.7641
0.7541
0.7554
631,760
+0.00(+0.17%)
Aug 04, 2003
0.7455
0.7554
0.7408
0.7541
582,449
+0.01(+0.86%)
Aug 01, 2003
0.7735
0.7757
0.7477
0.7477
366,061
-0.03(-3.61%)
Jul 31, 2003
0.7735
0.7839
0.7714
0.7757
365,481
+0.00(+0.00%)
Jul 30, 2003
0.7662
0.7757
0.7610
0.7757
334,154
+0.01(+1.58%)
Jul 29, 2003
0.7507
0.7636
0.7408
0.7636
365,481
+0.02(+2.07%)
Jul 28, 2003
0.7516
0.7576
0.7438
0.7481
374,763
-0.00(-0.40%)
Jul 25, 2003
0.7464
0.7541
0.7464
0.7511
322,551
+0.00(+0.06%)
Jul 24, 2003
0.7524
0.7580
0.7468
0.7507
263,958
+0.00(+0.06%)
Jul 23, 2003
0.7697
0.7697
0.7434
0.7503
318,490
-0.01(-1.69%)
Jul 22, 2003
0.7563
0.7636
0.7468
0.7632
494,269
+0.01(+1.20%)
Jul 21, 2003
0.7679
0.7688
0.7507
0.7541
227,410
-0.02(-2.07%)
Jul 18, 2003
0.7675
0.7718
0.7563
0.7701
158,375
+0.00(+0.62%)
Jul 17, 2003
0.7649
0.7722
0.7623
0.7653
312,689
+0.00(+0.28%)
Jul 16, 2003
0.7757
0.7757
0.7610
0.7632
365,481
-0.01(-1.61%)
Jul 15, 2003
0.7761
0.7783
0.7636
0.7757
264,538
+0.00(+0.22%)
Jul 14, 2003
0.7757
0.7778
0.7705
0.7740
289,484
+0.00(+0.06%)
Jul 11, 2003
0.7722
0.7757
0.7671
0.7735
279,042
+0.00(+0.17%)
Jul 10, 2003
0.7809
0.7809
0.7714
0.7722
288,324
-0.01(-1.27%)
Jul 09, 2003
0.7839
0.7843
0.7585
0.7822
2,216,673
-0.00(-0.22%)
Jul 08, 2003
0.7925
0.7925
0.7783
0.7839
330,673
-0.01(-1.36%)
Jul 07, 2003
0.7882
0.7955
0.7826
0.7947
355,619
+0.01(+1.10%)
Jul 03, 2003
0.7865
0.7890
0.7757
0.7860
272,080
-0.01(-0.76%)
Jul 02, 2003
0.7890
0.8037
0.7886
0.7921
479,186
+0.00(+0.44%)
Jul 01, 2003
0.7580
0.7899
0.7563
0.7886
630,020
+0.02(+2.87%)
Jun 30, 2003
0.7813
0.7813
0.7666
0.7666
490,789
-0.02(-2.15%)
Jun 27, 2003
0.7649
0.7830
0.7649
0.7834
581,289
+0.02(+2.13%)
Jun 26, 2003
0.7619
0.7757
0.7585
0.7671
352,138
+0.01(+0.68%)
Jun 25, 2003
0.7692
0.7692
0.7541
0.7619
550,542
-0.01(-1.23%)
Jun 24, 2003
0.7791
0.7860
0.7705
0.7714
263,378
-0.01(-1.00%)
Jun 23, 2003
0.7813
0.7826
0.7731
0.7791
298,186
-0.00(-0.55%)
Jun 20, 2003
0.7822
0.7895
0.7796
0.7834
362,580
+0.01(+0.89%)
Jun 19, 2003
0.7951
0.8037
0.7766
0.7766
235,532
-0.02(-2.07%)
Jun 18, 2003
0.7972
0.7998
0.7882
0.7929
176,359
-0.01(-0.92%)
Jun 17, 2003
0.7947
0.8003
0.7714
0.8003
1,881,938
+0.01(+0.70%)
Jun 16, 2003
0.7882
0.7964
0.7869
0.7947
350,397
+0.01(+1.10%)
Jun 13, 2003
0.7972
0.7985
0.7852
0.7860
487,308
-0.01(-1.19%)
Jun 12, 2003
0.8050
0.8050
0.7929
0.7955
233,791
-0.01(-0.75%)
Jun 11, 2003
0.7929
0.8037
0.7878
0.8015
343,436
+0.00(+0.54%)
Jun 10, 2003
0.7886
0.7981
0.7826
0.7972
471,064
+0.01(+1.48%)
Jun 09, 2003
0.7886
0.7985
0.7839
0.7856
171,138
-0.01(-1.03%)
Jun 06, 2003
0.7994
0.8059
0.7929
0.7938
503,551
-0.01(-0.70%)
Jun 05, 2003
0.7968
0.8020
0.7925
0.7994
248,875
+0.00(+0.32%)
Jun 04, 2003
0.7929
0.8033
0.7834
0.7968
568,526
+0.01(+1.32%)
Jun 03, 2003
0.7740
0.7886
0.7714
0.7865
283,102
+0.01(+1.45%)
Jun 02, 2003
0.7684
0.7753
0.7658
0.7753
550,542
+0.00(+0.62%)
May 30, 2003
0.7580
0.7748
0.7572
0.7705
635,241
+0.01(+1.71%)
May 29, 2003
0.7391
0.7602
0.7352
0.7576
702,536
+0.02(+2.87%)
May 28, 2003
0.7412
0.7412
0.7326
0.7365
596,372
-0.00(-0.58%)
May 27, 2003
0.7369
0.7416
0.7326
0.7408
609,715
+0.00(+0.23%)
May 23, 2003
0.7352
0.7391
0.7270
0.7391
563,885
+0.00(+0.59%)
May 22, 2003
0.7416
0.7429
0.7309
0.7348
847,568
-0.01(-0.93%)
May 21, 2003
0.7524
0.7524
0.7395
0.7416
238,433
-0.01(-1.43%)
May 20, 2003
0.7537
0.7550
0.7429
0.7524
211,166
+0.00(+0.40%)
May 19, 2003
0.7546
0.7619
0.7460
0.7494
391,587
-0.00(-0.63%)
May 16, 2003
0.7757
0.7778
0.7541
0.7541
1,124,870
-0.03(-3.42%)
May 15, 2003
0.7947
0.7964
0.7774
0.7809
460,622
-0.02(-2.00%)
May 14, 2003
0.8007
0.8097
0.7959
0.7968
835,965
-0.00(-0.43%)
May 13, 2003
0.7830
0.8033
0.7813
0.8003
896,299
+0.02(+2.88%)
May 12, 2003
0.7602
0.7800
0.7567
0.7778
515,734
+0.02(+2.91%)
May 09, 2003
0.7304
0.7589
0.7304
0.7559
569,686
+0.03(+3.48%)
May 08, 2003
0.7102
0.7304
0.7089
0.7304
758,808
+0.02(+2.54%)
May 07, 2003
0.7024
0.7123
0.6998
0.7123
448,439
+0.01(+1.04%)
May 06, 2003
0.6861
0.7136
0.6861
0.7050
1,091,222
+0.02(+3.09%)
May 05, 2003
0.6960
0.6981
0.6805
0.6839
621,898
-0.01(-1.73%)
May 02, 2003
0.6615
0.6964
0.6611
0.6960
623,058
+0.03(+5.28%)
May 01, 2003
0.6658
0.6658
0.6585
0.6611
707,177
-0.01(-0.78%)
Apr 30, 2003
0.6593
0.6723
0.6559
0.6662
660,766
+0.01(+1.05%)
Apr 29, 2003
0.6563
0.6710
0.6529
0.6593
416,532
+0.00(+0.46%)
Apr 28, 2003
0.6542
0.6572
0.6524
0.6563
327,192
+0.00(+0.66%)
Apr 25, 2003
0.6546
0.6572
0.6438
0.6520
332,994
-0.00(-0.33%)
Apr 24, 2003
0.6641
0.6645
0.6499
0.6542
463,523
-0.01(-1.49%)
Apr 23, 2003
0.6499
0.6688
0.6464
0.6641
352,718
+0.01(+2.19%)
Apr 22, 2003
0.6520
0.6563
0.6451
0.6499
260,477
-0.00(-0.33%)
Apr 21, 2003
0.6387
0.6550
0.6356
0.6520
420,013
+0.01(+1.75%)
Apr 17, 2003
0.6408
0.6421
0.6318
0.6408
434,516
+0.01(+1.02%)
Apr 16, 2003
0.6399
0.6412
0.6296
0.6343
329,513
-0.00(-0.54%)
Apr 15, 2003
0.6374
0.6447
0.6309
0.6378
278,461
+0.00(+0.00%)
Apr 14, 2003
0.6330
0.6404
0.6292
0.6378
358,519
+0.00(+0.75%)
Apr 11, 2003
0.6326
0.6369
0.6249
0.6330
556,923
+0.00(+0.41%)
Apr 10, 2003
0.6292
0.6335
0.6274
0.6305
294,125
-0.00(-0.14%)
Apr 09, 2003
0.6283
0.6412
0.6283
0.6313
592,891
+0.00(+0.21%)
Apr 08, 2003
0.6374
0.6374
0.6249
0.6300
971,716
-0.01(-1.48%)
Apr 07, 2003
0.6313
0.6434
0.6279
0.6395
516,894
+0.01(+2.34%)
Apr 04, 2003
0.6231
0.6296
0.6218
0.6249
447,859
-0.00(-0.07%)
Apr 03, 2003
0.6296
0.6296
0.6206
0.6253
384,045
+0.00(+0.00%)
Apr 02, 2003
0.6188
0.6253
0.6119
0.6253
446,699
+0.01(+1.19%)
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.