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
Hawaiian Electric Industries
(NY:
HE
)
10.63
-0.05 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2004
7.280
7.282
7.251
7.281
315,412
+0.01(+0.14%)
Mar 30, 2004
7.270
7.275
7.242
7.271
357,063
+0.00(+0.02%)
Mar 29, 2004
7.235
7.270
7.191
7.270
418,294
+0.07(+0.98%)
Mar 26, 2004
7.214
7.232
7.195
7.200
358,131
-0.01(-0.10%)
Mar 25, 2004
7.139
7.214
7.139
7.207
436,094
+0.06(+0.90%)
Mar 24, 2004
7.177
7.177
7.121
7.142
507,649
-0.05(-0.72%)
Mar 23, 2004
7.178
7.226
7.169
7.194
355,283
-0.01(-0.16%)
Mar 22, 2004
7.282
7.282
7.184
7.205
782,834
-0.08(-1.06%)
Mar 19, 2004
7.285
7.301
7.247
7.282
545,385
+0.02(+0.25%)
Mar 18, 2004
7.303
7.303
7.207
7.264
359,911
-0.05(-0.67%)
Mar 17, 2004
7.263
7.318
7.261
7.313
746,878
+0.05(+0.70%)
Mar 16, 2004
7.242
7.268
7.240
7.263
332,499
+0.04(+0.51%)
Mar 15, 2004
7.236
7.274
7.212
7.226
558,557
-0.01(-0.08%)
Mar 12, 2004
7.212
7.246
7.163
7.232
1,342,103
+0.01(+0.18%)
Mar 11, 2004
7.268
7.282
7.219
7.219
4,602,311
-0.06(-0.89%)
Mar 10, 2004
7.412
7.412
7.277
7.284
1,156,985
-0.14(-1.95%)
Mar 09, 2004
7.475
7.480
7.426
7.428
334,635
-0.05(-0.62%)
Mar 08, 2004
7.472
7.513
7.468
7.475
231,753
-0.01(-0.09%)
Mar 05, 2004
7.443
7.483
7.433
7.482
301,884
+0.05(+0.70%)
Mar 04, 2004
7.406
7.444
7.388
7.430
626,196
-0.01(-0.08%)
Mar 03, 2004
7.509
7.521
7.416
7.435
376,643
-0.07(-0.97%)
Mar 02, 2004
7.528
7.549
7.479
7.509
876,461
-0.03(-0.34%)
Mar 01, 2004
7.444
7.534
7.416
7.534
431,110
+0.10(+1.30%)
Feb 27, 2004
7.339
7.437
7.327
7.437
711,635
+0.11(+1.44%)
Feb 26, 2004
7.285
7.333
7.282
7.332
338,551
+0.04(+0.48%)
Feb 25, 2004
7.214
7.303
7.202
7.296
332,855
+0.05(+0.76%)
Feb 24, 2004
7.225
7.263
7.214
7.242
258,452
+0.02(+0.23%)
Feb 23, 2004
7.257
7.288
7.194
7.225
295,832
-0.03(-0.45%)
Feb 20, 2004
7.355
7.355
7.251
7.257
692,055
-0.10(-1.34%)
Feb 19, 2004
7.355
7.367
7.308
7.355
673,187
+0.00(+0.06%)
Feb 18, 2004
7.250
7.364
7.250
7.351
339,619
+0.09(+1.30%)
Feb 17, 2004
7.233
7.263
7.223
7.257
583,120
+0.02(+0.33%)
Feb 13, 2004
7.277
7.296
7.211
7.233
316,836
-0.02(-0.31%)
Feb 12, 2004
7.226
7.273
7.226
7.256
400,495
+0.00(+0.02%)
Feb 11, 2004
7.275
7.275
7.184
7.254
361,335
-0.00(-0.04%)
Feb 10, 2004
7.177
7.257
7.155
7.257
373,795
+0.08(+1.12%)
Feb 09, 2004
7.162
7.212
7.128
7.177
619,432
-0.08(-1.16%)
Feb 06, 2004
7.177
7.263
7.167
7.261
597,716
+0.08(+1.10%)
Feb 05, 2004
7.177
7.187
7.125
7.183
468,490
+0.02(+0.29%)
Feb 04, 2004
7.202
7.205
7.135
7.162
604,480
-0.07(-0.99%)
Feb 03, 2004
7.170
7.233
7.170
7.233
367,031
+0.04(+0.51%)
Feb 02, 2004
7.107
7.225
7.101
7.197
670,695
+0.06(+0.85%)
Jan 30, 2004
7.104
7.162
7.083
7.136
362,047
-0.00(-0.04%)
Jan 29, 2004
7.076
7.145
7.069
7.139
867,917
+0.05(+0.65%)
Jan 28, 2004
6.987
7.139
6.983
7.093
1,156,629
+0.09(+1.34%)
Jan 27, 2004
7.020
7.020
6.994
6.999
425,414
+0.01(+0.08%)
Jan 26, 2004
7.058
7.059
6.955
6.993
603,412
-0.10(-1.41%)
Jan 23, 2004
7.023
7.143
7.006
7.093
483,086
+0.04(+0.58%)
Jan 22, 2004
6.951
7.086
6.935
7.052
515,837
+0.12(+1.66%)
Jan 21, 2004
6.910
6.938
6.868
6.937
436,806
+0.03(+0.45%)
Jan 20, 2004
6.882
6.934
6.861
6.906
675,679
+0.07(+1.07%)
Jan 16, 2004
6.860
6.869
6.832
6.833
265,216
-0.01(-0.18%)
Jan 15, 2004
6.896
6.910
6.819
6.846
493,765
-0.03(-0.49%)
Jan 14, 2004
6.747
6.879
6.747
6.879
613,024
+0.11(+1.60%)
Jan 13, 2004
6.809
6.837
6.759
6.771
616,584
-0.02(-0.27%)
Jan 12, 2004
6.791
6.810
6.770
6.789
401,563
+0.01(+0.14%)
Jan 09, 2004
6.759
6.826
6.735
6.780
682,443
+0.03(+0.46%)
Jan 08, 2004
6.723
6.757
6.721
6.749
407,970
+0.01(+0.13%)
Jan 07, 2004
6.697
6.740
6.690
6.740
377,711
+0.06(+0.86%)
Jan 06, 2004
6.687
6.687
6.642
6.683
328,939
+0.01(+0.15%)
Jan 05, 2004
6.664
6.683
6.615
6.673
427,906
+0.02(+0.23%)
Jan 02, 2004
6.660
6.684
6.648
6.657
318,972
+0.00(+0.06%)
Dec 31, 2003
6.728
6.742
6.652
6.653
341,043
-0.06(-0.94%)
Dec 30, 2003
6.646
6.718
6.646
6.716
325,379
+0.06(+0.95%)
Dec 29, 2003
6.619
6.648
6.619
6.653
340,687
+0.04(+0.64%)
Dec 26, 2003
6.597
6.626
6.597
6.611
76,183
-0.00(-0.04%)
Dec 24, 2003
6.617
6.629
6.603
6.614
101,814
+0.01(+0.09%)
Dec 23, 2003
6.589
6.608
6.572
6.608
323,600
+0.01(+0.19%)
Dec 22, 2003
6.531
6.601
6.509
6.596
295,832
+0.05(+0.82%)
Dec 19, 2003
6.551
6.555
6.510
6.542
482,374
+0.01(+0.09%)
Dec 18, 2003
6.483
6.537
6.454
6.537
401,919
+0.05(+0.82%)
Dec 17, 2003
6.489
6.493
6.455
6.483
252,044
+0.00(+0.04%)
Dec 16, 2003
6.501
6.514
6.472
6.480
265,928
+0.00(+0.00%)
Dec 15, 2003
6.469
6.483
6.461
6.480
659,303
+0.02(+0.28%)
Dec 12, 2003
6.452
6.464
6.427
6.462
374,151
+0.03(+0.41%)
Dec 11, 2003
6.424
6.445
6.406
6.435
517,261
+0.01(+0.17%)
Dec 10, 2003
6.492
6.492
6.403
6.424
527,585
-0.03(-0.50%)
Dec 09, 2003
6.537
6.538
6.457
6.457
277,676
-0.07(-1.01%)
Dec 08, 2003
6.496
6.524
6.496
6.523
213,953
+0.03(+0.39%)
Dec 05, 2003
6.494
6.532
6.486
6.497
248,484
-0.03(-0.49%)
Dec 04, 2003
6.455
6.551
6.448
6.530
587,036
+0.07(+1.09%)
Dec 03, 2003
6.487
6.503
6.451
6.459
276,252
-0.02(-0.35%)
Dec 02, 2003
6.492
6.494
6.475
6.482
376,643
+0.01(+0.09%)
Dec 01, 2003
6.480
6.486
6.464
6.476
257,028
+0.00(+0.04%)
Nov 28, 2003
6.445
6.489
6.440
6.473
283,728
+0.04(+0.66%)
Nov 26, 2003
6.410
6.462
6.410
6.431
297,968
+0.03(+0.39%)
Nov 25, 2003
6.402
6.424
6.367
6.406
203,985
+0.00(+0.04%)
Nov 24, 2003
6.327
6.403
6.325
6.403
404,055
+0.10(+1.54%)
Nov 21, 2003
6.317
6.317
6.289
6.306
276,608
+0.01(+0.09%)
Nov 20, 2003
6.330
6.346
6.299
6.301
336,771
-0.04(-0.58%)
Nov 19, 2003
6.271
6.357
6.271
6.337
363,115
+0.06(+0.89%)
Nov 18, 2003
6.322
6.343
6.249
6.281
391,951
-0.04(-0.67%)
Nov 17, 2003
6.358
6.358
6.302
6.323
686,003
-0.12(-1.81%)
Nov 14, 2003
6.480
6.483
6.426
6.440
266,284
-0.03(-0.43%)
Nov 13, 2003
6.355
6.480
6.351
6.468
871,833
+0.11(+1.75%)
Nov 12, 2003
6.355
6.384
6.354
6.357
343,179
+0.01(+0.09%)
Nov 11, 2003
6.347
6.355
6.327
6.351
244,212
+0.03(+0.44%)
Nov 10, 2003
6.271
6.339
6.271
6.323
763,254
+0.04(+0.72%)
Nov 07, 2003
6.354
6.372
6.278
6.278
409,750
-0.07(-1.11%)
Nov 06, 2003
6.367
6.367
6.326
6.348
261,300
-0.11(-1.63%)
Nov 05, 2003
6.472
6.455
6.426
6.454
333,923
-0.03(-0.43%)
Nov 04, 2003
6.472
6.496
6.444
6.482
343,012
+0.00(+0.02%)
Nov 03, 2003
6.428
6.482
6.420
6.480
307,950
+0.05(+0.81%)
Oct 31, 2003
6.414
6.435
6.409
6.428
487,001
+0.04(+0.68%)
Oct 30, 2003
6.302
6.399
6.299
6.385
367,743
+0.07(+1.13%)
Oct 29, 2003
6.326
6.336
6.292
6.313
501,953
-0.01(-0.09%)
Oct 28, 2003
6.316
6.332
6.291
6.319
345,315
+0.02(+0.25%)
Oct 27, 2003
6.267
6.348
6.267
6.303
495,189
+0.05(+0.81%)
Oct 24, 2003
6.236
6.263
6.229
6.253
284,440
+0.01(+0.11%)
Oct 23, 2003
6.218
6.247
6.209
6.246
463,150
+0.03(+0.54%)
Oct 22, 2003
6.183
6.222
6.173
6.212
337,127
+0.03(+0.50%)
Oct 21, 2003
6.176
6.202
6.176
6.181
401,207
+0.02(+0.34%)
Oct 20, 2003
6.201
6.201
6.159
6.160
322,532
+0.00(+0.02%)
Oct 17, 2003
6.142
6.173
6.141
6.159
457,454
+0.01(+0.23%)
Oct 16, 2003
6.149
6.166
6.133
6.145
265,928
+0.00(+0.00%)
Oct 15, 2003
6.209
6.222
6.122
6.145
614,092
-0.05(-0.79%)
Oct 14, 2003
6.164
6.205
6.152
6.194
308,648
+0.03(+0.43%)
Oct 13, 2003
6.173
6.190
6.133
6.167
347,451
-0.01(-0.14%)
Oct 10, 2003
6.198
6.211
6.167
6.176
254,892
-0.02(-0.36%)
Oct 09, 2003
6.200
6.214
6.191
6.198
342,467
+0.01(+0.20%)
Oct 08, 2003
6.219
6.226
6.181
6.185
245,280
-0.03(-0.54%)
Oct 07, 2003
6.221
6.236
6.183
6.219
248,840
-0.02(-0.36%)
Oct 06, 2003
6.171
6.242
6.171
6.242
376,999
+0.06(+1.00%)
Oct 03, 2003
6.219
6.219
6.167
6.180
431,110
-0.00(-0.05%)
Oct 02, 2003
6.167
6.200
6.167
6.183
350,655
+0.03(+0.53%)
Oct 01, 2003
6.110
6.163
6.103
6.150
291,204
+0.04(+0.60%)
Sep 30, 2003
6.145
6.145
6.105
6.114
348,163
-0.04(-0.62%)
Sep 29, 2003
6.143
6.159
6.143
6.152
273,760
+0.01(+0.23%)
Sep 26, 2003
6.124
6.166
6.096
6.138
258,808
+0.01(+0.23%)
Sep 25, 2003
6.187
6.191
6.112
6.124
362,403
-0.05(-0.86%)
Sep 24, 2003
6.188
6.209
6.176
6.177
227,125
-0.03(-0.50%)
Sep 23, 2003
6.187
6.221
6.187
6.208
451,402
+0.03(+0.45%)
Sep 22, 2003
6.228
6.228
6.162
6.180
352,079
-0.05(-0.81%)
Sep 19, 2003
6.240
6.243
6.222
6.230
503,733
-0.01(-0.09%)
Sep 18, 2003
6.249
6.274
6.232
6.236
479,882
+0.00(+0.05%)
Sep 17, 2003
6.237
6.244
6.229
6.233
357,063
-0.00(-0.05%)
Sep 16, 2003
6.225
6.249
6.222
6.236
441,434
+0.03(+0.52%)
Sep 15, 2003
6.215
6.228
6.183
6.204
499,105
-0.01(-0.16%)
Sep 12, 2003
6.171
6.215
6.152
6.214
505,513
+0.04(+0.68%)
Sep 11, 2003
6.152
6.192
6.141
6.171
386,255
+0.06(+1.01%)
Sep 10, 2003
6.133
6.141
6.082
6.110
332,855
+0.00(+0.02%)
Sep 09, 2003
6.138
6.141
6.079
6.108
476,678
-0.04(-0.66%)
Sep 08, 2003
6.129
6.169
6.119
6.149
532,569
-0.00(-0.02%)
Sep 05, 2003
6.173
6.178
6.117
6.150
340,331
+0.00(+0.05%)
Sep 04, 2003
6.166
6.170
6.117
6.148
455,674
+0.01(+0.09%)
Sep 03, 2003
6.126
6.145
6.108
6.142
448,554
+0.05(+0.83%)
Sep 02, 2003
6.041
6.096
6.023
6.091
467,422
+0.05(+0.91%)
Aug 29, 2003
5.982
6.038
5.972
6.037
304,020
+0.03(+0.49%)
Aug 28, 2003
6.025
6.025
5.990
6.007
308,648
-0.00(-0.02%)
Aug 27, 2003
5.969
6.018
5.965
6.008
631,536
+0.05(+0.85%)
Aug 26, 2003
5.944
5.989
5.940
5.958
355,639
-0.01(-0.24%)
Aug 25, 2003
5.920
5.975
5.905
5.972
348,519
+0.07(+1.24%)
Aug 22, 2003
6.003
6.003
5.872
5.899
556,065
-0.08(-1.27%)
Aug 21, 2003
5.976
5.980
5.950
5.975
448,554
+0.03(+0.57%)
Aug 20, 2003
5.907
5.952
5.906
5.941
232,821
+0.04(+0.67%)
Aug 19, 2003
5.900
5.926
5.881
5.902
313,988
+0.00(+0.05%)
Aug 18, 2003
5.927
5.927
5.881
5.899
317,548
-0.01(-0.19%)
Aug 15, 2003
5.872
5.927
5.872
5.910
247,416
+0.07(+1.13%)
Aug 14, 2003
5.850
5.862
5.822
5.844
408,326
-0.00(-0.02%)
Aug 13, 2003
5.917
5.917
5.844
5.846
516,193
-0.02(-0.41%)
Aug 12, 2003
5.822
5.869
5.815
5.869
417,938
+0.07(+1.21%)
Aug 11, 2003
5.846
5.871
5.794
5.799
558,201
-0.03(-0.51%)
Aug 08, 2003
5.871
5.886
5.815
5.829
750,082
-0.03(-0.43%)
Aug 07, 2003
5.857
5.899
5.823
5.854
542,537
-0.07(-1.21%)
Aug 06, 2003
5.948
5.948
5.861
5.926
2,480,577
+0.04(+0.69%)
Aug 05, 2003
5.941
5.961
5.867
5.885
644,708
-0.04(-0.66%)
Aug 04, 2003
5.990
6.018
5.875
5.924
2,067,622
-0.04(-0.75%)
Aug 01, 2003
5.972
6.000
5.950
5.969
471,338
-0.00(-0.07%)
Jul 31, 2003
5.997
6.027
5.969
5.973
562,117
-0.01(-0.09%)
Jul 30, 2003
5.990
6.011
5.944
5.979
1,053,747
-0.00(-0.05%)
Jul 29, 2003
6.075
6.075
5.976
5.982
902,804
-0.08(-1.32%)
Jul 28, 2003
6.072
6.093
6.048
6.062
253,824
-0.03(-0.44%)
Jul 25, 2003
6.082
6.117
6.079
6.089
506,581
+0.02(+0.39%)
Jul 24, 2003
6.082
6.089
6.035
6.065
522,957
+0.06(+1.05%)
Jul 23, 2003
6.025
6.035
5.959
6.001
802,770
+0.01(+0.09%)
Jul 22, 2003
6.110
6.110
5.976
5.996
903,872
-0.13(-2.09%)
Jul 21, 2003
6.169
6.171
6.117
6.124
308,648
-0.02(-0.39%)
Jul 18, 2003
6.133
6.156
6.110
6.148
529,721
+0.05(+0.81%)
Jul 17, 2003
6.131
6.131
6.053
6.098
326,803
+0.00(+0.07%)
Jul 16, 2003
6.143
6.143
6.034
6.094
500,885
-0.03(-0.46%)
Jul 15, 2003
6.197
6.261
6.118
6.122
506,937
-0.11(-1.76%)
Jul 14, 2003
6.282
6.285
6.230
6.232
430,042
-0.03(-0.47%)
Jul 11, 2003
6.285
6.306
6.250
6.261
299,392
-0.01(-0.22%)
Jul 10, 2003
6.327
6.327
6.240
6.275
366,319
-0.06(-1.00%)
Jul 09, 2003
6.412
6.412
6.326
6.339
389,103
-0.05(-0.81%)
Jul 08, 2003
6.419
6.426
6.367
6.391
400,139
-0.03(-0.44%)
Jul 07, 2003
6.416
6.433
6.405
6.419
530,433
+0.02(+0.29%)
Jul 03, 2003
6.424
6.430
6.392
6.400
180,845
-0.02(-0.33%)
Jul 02, 2003
6.433
6.438
6.419
6.421
379,135
+0.00(+0.04%)
Jul 01, 2003
6.454
6.454
6.393
6.419
261,300
-0.02(-0.33%)
Jun 30, 2003
6.455
6.455
6.419
6.440
420,786
+0.02(+0.28%)
Jun 27, 2003
6.485
6.485
6.421
6.421
261,656
-0.04(-0.54%)
Jun 26, 2003
6.461
6.503
6.457
6.457
301,528
-0.00(-0.02%)
Jun 25, 2003
6.454
6.511
6.450
6.458
501,597
+0.03(+0.39%)
Jun 24, 2003
6.426
6.468
6.403
6.433
354,927
+0.01(+0.13%)
Jun 23, 2003
6.472
6.486
6.396
6.424
404,055
-0.05(-0.74%)
Jun 20, 2003
6.478
6.530
6.461
6.472
404,055
+0.03(+0.46%)
Jun 19, 2003
6.469
6.503
6.416
6.442
297,256
-0.03(-0.41%)
Jun 18, 2003
6.421
6.489
6.410
6.469
452,114
+0.06(+0.99%)
Jun 17, 2003
6.494
6.494
6.405
6.406
384,475
-0.05(-0.83%)
Jun 16, 2003
6.355
6.472
6.355
6.459
364,183
+0.12(+1.86%)
Jun 13, 2003
6.455
6.461
6.341
6.341
486,645
-0.11(-1.76%)
Jun 12, 2003
6.433
6.455
6.400
6.455
382,339
+0.06(+0.90%)
Jun 11, 2003
6.419
6.419
6.362
6.398
366,675
+0.01(+0.09%)
Jun 10, 2003
6.405
6.409
6.364
6.392
354,215
+0.03(+0.42%)
Jun 09, 2003
6.369
6.385
6.343
6.365
381,271
+0.01(+0.20%)
Jun 06, 2003
6.424
6.458
6.330
6.353
676,747
-0.05(-0.85%)
Jun 05, 2003
6.503
6.503
6.362
6.407
628,688
-0.09(-1.40%)
Jun 04, 2003
6.469
6.499
6.461
6.499
622,280
+0.02(+0.24%)
Jun 03, 2003
6.479
6.486
6.421
6.483
380,559
+0.02(+0.28%)
Jun 02, 2003
6.433
6.496
6.433
6.465
582,764
+0.03(+0.50%)
May 30, 2003
6.384
6.433
6.384
6.433
558,913
+0.06(+0.95%)
May 29, 2003
6.391
6.478
6.354
6.372
1,029,539
-0.07(-1.07%)
May 28, 2003
6.539
6.544
6.420
6.441
876,105
-0.10(-1.52%)
May 27, 2003
6.309
6.542
6.308
6.541
2,203,612
+0.25(+3.95%)
May 23, 2003
6.087
6.313
6.042
6.292
1,038,439
+0.24(+3.97%)
May 22, 2003
6.011
6.059
5.983
6.052
863,289
+0.07(+1.22%)
May 21, 2003
6.060
6.060
5.947
5.979
1,643,631
+0.09(+1.57%)
May 20, 2003
5.839
5.899
5.832
5.886
479,526
+0.05(+0.94%)
May 19, 2003
5.895
5.895
5.832
5.832
602,700
-0.05(-0.86%)
May 16, 2003
5.799
5.899
5.792
5.882
1,384,466
+0.12(+2.05%)
May 15, 2003
5.688
5.764
5.659
5.764
1,012,807
+0.08(+1.43%)
May 14, 2003
5.722
5.722
5.674
5.683
499,461
-0.03(-0.44%)
May 13, 2003
5.746
5.756
5.691
5.708
284,440
-0.04(-0.76%)
May 12, 2003
5.758
5.775
5.742
5.751
419,718
+0.01(+0.12%)
May 09, 2003
5.723
5.758
5.712
5.744
460,302
+0.03(+0.57%)
May 08, 2003
5.723
5.729
5.687
5.712
750,438
-0.09(-1.53%)
May 07, 2003
5.778
5.803
5.771
5.801
4,135,600
+0.02(+0.39%)
May 06, 2003
5.721
5.781
5.681
5.778
835,521
+0.06(+1.06%)
May 05, 2003
5.743
5.751
5.705
5.718
563,185
-0.00(-0.07%)
May 02, 2003
5.691
5.744
5.691
5.722
285,152
+0.01(+0.12%)
May 01, 2003
5.780
5.780
5.688
5.715
406,546
-0.09(-1.60%)
Apr 30, 2003
5.760
5.820
5.754
5.808
399,783
+0.04(+0.68%)
Apr 29, 2003
5.803
5.817
5.768
5.768
454,606
-0.04(-0.60%)
Apr 28, 2003
5.718
5.803
5.708
5.803
743,674
+0.09(+1.50%)
Apr 25, 2003
5.662
5.718
5.662
5.718
500,173
+0.06(+0.99%)
Apr 24, 2003
5.632
5.688
5.621
5.662
577,780
+0.02(+0.27%)
Apr 23, 2003
5.621
5.688
5.594
5.646
578,848
+0.03(+0.47%)
Apr 22, 2003
5.669
5.677
5.552
5.619
1,933,768
-0.12(-2.08%)
Apr 21, 2003
5.735
5.747
5.688
5.739
440,722
+0.02(+0.37%)
Apr 17, 2003
5.737
5.754
5.697
5.718
342,467
-0.00(-0.05%)
Apr 16, 2003
5.730
5.775
5.708
5.721
416,870
-0.02(-0.29%)
Apr 15, 2003
5.702
5.743
5.673
5.737
321,464
+0.05(+0.86%)
Apr 14, 2003
5.660
5.719
5.660
5.688
540,045
+0.02(+0.35%)
Apr 11, 2003
5.709
5.719
5.663
5.669
294,052
-0.03(-0.47%)
Apr 10, 2003
5.660
5.695
5.660
5.695
445,350
+0.04(+0.62%)
Apr 09, 2003
5.646
5.695
5.646
5.660
525,449
+0.02(+0.32%)
Apr 08, 2003
5.653
5.698
5.631
5.642
595,580
-0.01(-0.20%)
Apr 07, 2003
5.669
5.746
5.645
5.653
549,657
+0.02(+0.35%)
Apr 04, 2003
5.628
5.650
5.605
5.633
446,062
+0.02(+0.33%)
Apr 03, 2003
5.660
5.660
5.586
5.615
831,605
-0.04(-0.67%)
Apr 02, 2003
5.691
5.697
5.648
5.653
663,931
-0.03(-0.59%)
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.