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
Ugi Corp
(NY:
UGI
)
25.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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, 2005
9.535
9.628
9.478
9.628
1,109,045
+0.10(+1.02%)
Mar 30, 2005
9.412
9.539
9.412
9.531
613,253
+0.15(+1.63%)
Mar 29, 2005
9.546
9.590
9.365
9.378
827,892
-0.14(-1.43%)
Mar 28, 2005
9.571
9.628
9.501
9.514
1,433,126
-0.02(-0.18%)
Mar 24, 2005
9.571
9.603
9.501
9.531
997,244
+0.00(+0.02%)
Mar 23, 2005
9.713
9.713
9.510
9.529
986,866
-0.19(-1.92%)
Mar 22, 2005
9.917
9.957
9.713
9.715
1,352,459
-0.07(-0.71%)
Mar 21, 2005
9.768
9.866
9.671
9.785
782,133
+0.02(+0.17%)
Mar 18, 2005
9.715
9.768
9.645
9.768
755,716
+0.05(+0.55%)
Mar 17, 2005
9.683
9.743
9.618
9.715
713,260
+0.03(+0.28%)
Mar 16, 2005
9.836
9.857
9.673
9.688
577,401
-0.13(-1.30%)
Mar 15, 2005
9.959
10.00
9.796
9.815
540,134
-0.14(-1.45%)
Mar 14, 2005
9.709
10.01
9.709
9.959
1,250,565
+0.28(+2.89%)
Mar 11, 2005
9.794
9.794
9.671
9.679
736,847
-0.07(-0.70%)
Mar 10, 2005
9.832
9.836
9.656
9.747
1,534,548
-0.08(-0.86%)
Mar 09, 2005
9.751
9.900
9.698
9.832
1,234,526
+0.09(+0.91%)
Mar 08, 2005
9.641
9.775
9.582
9.743
1,779,850
+0.11(+1.14%)
Mar 07, 2005
9.567
9.645
9.548
9.633
1,021,774
+0.07(+0.71%)
Mar 04, 2005
9.412
9.577
9.406
9.565
1,806,267
+0.14(+1.51%)
Mar 03, 2005
9.433
9.469
9.410
9.423
712,317
-0.01(-0.16%)
Mar 02, 2005
9.457
9.476
9.402
9.438
742,036
+0.00(+0.02%)
Mar 01, 2005
9.433
9.507
9.387
9.435
1,872,309
-0.05(-0.54%)
Feb 28, 2005
9.404
9.505
9.402
9.486
1,379,820
+0.08(+0.88%)
Feb 25, 2005
9.253
9.446
9.253
9.404
632,122
+0.16(+1.70%)
Feb 24, 2005
9.285
9.304
9.202
9.247
784,492
-0.09(-0.98%)
Feb 23, 2005
9.317
9.393
9.268
9.338
847,233
+0.07(+0.75%)
Feb 22, 2005
9.463
9.484
9.259
9.268
703,826
-0.20(-2.13%)
Feb 18, 2005
9.484
9.497
9.450
9.469
848,648
-0.01(-0.09%)
Feb 17, 2005
9.560
9.571
9.465
9.478
681,183
-0.09(-0.93%)
Feb 16, 2005
9.510
9.588
9.486
9.567
929,314
+0.06(+0.62%)
Feb 15, 2005
9.501
9.609
9.438
9.507
736,847
+0.07(+0.79%)
Feb 14, 2005
9.535
9.535
9.391
9.433
701,467
-0.05(-0.51%)
Feb 11, 2005
9.416
9.550
9.402
9.482
476,922
+0.07(+0.77%)
Feb 10, 2005
9.380
9.425
9.359
9.410
962,807
+0.08(+0.89%)
Feb 09, 2005
9.370
9.421
9.321
9.327
610,423
-0.05(-0.52%)
Feb 08, 2005
9.317
9.421
9.285
9.376
1,089,704
+0.10(+1.05%)
Feb 07, 2005
9.302
9.306
9.223
9.279
843,931
-0.03(-0.30%)
Feb 04, 2005
9.285
9.323
9.245
9.306
1,444,919
+0.00(+0.02%)
Feb 03, 2005
9.221
9.317
9.194
9.304
1,377,461
+0.08(+0.90%)
Feb 02, 2005
9.031
9.380
9.031
9.221
2,822,852
+0.29(+3.25%)
Feb 01, 2005
8.848
8.946
8.844
8.931
1,107,158
+0.10(+1.10%)
Jan 31, 2005
8.819
8.946
8.819
8.833
1,552,946
+0.06(+0.65%)
Jan 28, 2005
8.732
8.808
8.681
8.776
841,572
+0.03(+0.39%)
Jan 27, 2005
8.766
8.819
8.706
8.742
906,199
-0.04(-0.48%)
Jan 26, 2005
8.607
8.838
8.596
8.785
1,567,098
+0.29(+3.44%)
Jan 25, 2005
8.458
8.532
8.456
8.492
907,143
+0.05(+0.55%)
Jan 24, 2005
8.412
8.469
8.405
8.445
591,081
+0.03(+0.40%)
Jan 21, 2005
8.443
8.479
8.380
8.412
753,829
-0.03(-0.33%)
Jan 20, 2005
8.384
8.488
8.310
8.439
752,886
+0.03(+0.40%)
Jan 19, 2005
8.437
8.473
8.375
8.405
993,470
-0.03(-0.38%)
Jan 18, 2005
8.460
8.503
8.361
8.437
1,229,808
-0.02(-0.25%)
Jan 14, 2005
8.240
8.467
8.214
8.458
842,987
+0.22(+2.70%)
Jan 13, 2005
8.212
8.289
8.172
8.236
892,047
+0.02(+0.28%)
Jan 12, 2005
8.270
8.278
8.142
8.212
641,085
-0.07(-0.84%)
Jan 11, 2005
8.225
8.320
8.161
8.282
853,837
+0.05(+0.57%)
Jan 10, 2005
8.236
8.295
8.225
8.236
827,892
+0.00(+0.00%)
Jan 07, 2005
8.316
8.342
8.219
8.236
806,664
-0.08(-0.97%)
Jan 06, 2005
8.289
8.359
8.289
8.316
454,279
+0.01(+0.18%)
Jan 05, 2005
8.331
8.352
8.236
8.301
1,003,848
-0.04(-0.48%)
Jan 04, 2005
8.475
8.475
8.299
8.342
1,261,886
-0.13(-1.58%)
Jan 03, 2005
8.672
8.691
8.422
8.475
851,478
-0.20(-2.27%)
Dec 31, 2004
8.721
8.725
8.630
8.672
301,909
-0.01(-0.07%)
Dec 30, 2004
8.649
8.736
8.649
8.679
334,930
+0.03(+0.34%)
Dec 29, 2004
8.683
8.696
8.619
8.649
371,725
+0.02(+0.22%)
Dec 28, 2004
8.522
8.681
8.509
8.630
509,000
+0.05(+0.57%)
Dec 27, 2004
8.617
8.649
8.579
8.581
366,065
-0.06(-0.66%)
Dec 23, 2004
8.717
8.717
8.607
8.638
382,104
-0.08(-0.90%)
Dec 22, 2004
8.687
8.776
8.679
8.717
538,247
+0.01(+0.07%)
Dec 21, 2004
8.636
8.710
8.583
8.710
431,164
+0.07(+0.86%)
Dec 20, 2004
8.585
8.670
8.543
8.636
753,829
+0.00(+0.02%)
Dec 17, 2004
8.549
8.636
8.549
8.634
685,428
+0.09(+1.02%)
Dec 16, 2004
8.653
8.723
8.547
8.547
1,141,594
-0.11(-1.32%)
Dec 15, 2004
8.568
8.664
8.547
8.662
281,624
+0.09(+1.09%)
Dec 14, 2004
8.556
8.583
8.490
8.568
663,728
-0.02(-0.22%)
Dec 13, 2004
8.532
8.590
8.458
8.587
458,053
+0.10(+1.12%)
Dec 10, 2004
8.501
8.518
8.395
8.492
626,461
-0.01(-0.10%)
Dec 09, 2004
8.426
8.560
8.422
8.501
658,539
+0.04(+0.50%)
Dec 08, 2004
8.511
8.511
8.344
8.458
839,685
-0.07(-0.87%)
Dec 07, 2004
8.585
8.596
8.532
8.532
968,940
-0.07(-0.84%)
Dec 06, 2004
8.471
8.634
8.431
8.604
807,607
+0.13(+1.55%)
Dec 03, 2004
8.448
8.520
8.418
8.473
1,164,238
+0.00(+0.05%)
Dec 02, 2004
8.532
8.573
8.420
8.469
1,051,493
-0.04(-0.50%)
Dec 01, 2004
8.602
8.689
8.473
8.511
1,840,231
-0.09(-1.06%)
Nov 30, 2004
8.551
8.691
8.522
8.602
1,320,853
+0.05(+0.59%)
Nov 29, 2004
8.522
8.636
8.496
8.551
1,567,570
+0.08(+0.93%)
Nov 26, 2004
8.318
8.488
8.306
8.473
874,121
+0.10(+1.16%)
Nov 24, 2004
8.342
8.469
8.320
8.375
2,855,402
+0.01(+0.08%)
Nov 23, 2004
8.373
8.405
8.327
8.369
1,794,945
+0.01(+0.18%)
Nov 22, 2004
8.284
8.395
8.284
8.354
1,218,959
+0.07(+0.87%)
Nov 19, 2004
8.299
8.320
8.270
8.282
771,755
-0.01(-0.18%)
Nov 18, 2004
8.316
8.365
8.267
8.297
964,223
+0.03(+0.31%)
Nov 17, 2004
8.289
8.448
8.134
8.272
1,082,628
+0.01(+0.18%)
Nov 16, 2004
8.257
8.395
8.231
8.257
848,648
-0.01(-0.13%)
Nov 15, 2004
8.286
8.301
8.202
8.267
1,997,319
-0.01(-0.18%)
Nov 12, 2004
8.246
8.316
8.242
8.282
1,303,399
+0.04(+0.44%)
Nov 11, 2004
8.259
8.286
8.240
8.246
930,729
-0.01(-0.18%)
Nov 10, 2004
8.229
8.299
8.227
8.261
538,247
+0.01(+0.13%)
Nov 09, 2004
8.373
8.386
8.164
8.250
1,399,632
-0.16(-1.94%)
Nov 08, 2004
8.551
8.551
8.414
8.414
511,358
-0.14(-1.61%)
Nov 05, 2004
8.660
8.660
8.524
8.551
725,054
-0.08(-0.91%)
Nov 04, 2004
8.479
8.630
8.395
8.630
793,927
+0.15(+1.80%)
Nov 03, 2004
8.236
8.477
8.236
8.477
621,272
+0.26(+3.15%)
Nov 02, 2004
8.229
8.339
8.217
8.219
767,981
-0.01(-0.13%)
Nov 01, 2004
8.189
8.291
8.140
8.229
638,255
+0.04(+0.49%)
Oct 29, 2004
8.138
8.223
8.055
8.189
377,858
+0.05(+0.63%)
Oct 28, 2004
8.144
8.144
8.026
8.138
415,125
-0.00(-0.05%)
Oct 27, 2004
8.108
8.164
8.055
8.142
643,916
+0.04(+0.47%)
Oct 26, 2004
7.939
8.106
7.928
8.104
458,524
+0.15(+1.95%)
Oct 25, 2004
7.901
8.077
7.901
7.949
803,833
+0.07(+0.89%)
Oct 22, 2004
7.992
8.000
7.877
7.879
426,446
-0.14(-1.80%)
Oct 21, 2004
8.055
8.121
8.021
8.024
662,313
-0.04(-0.45%)
Oct 20, 2004
8.062
8.130
8.030
8.060
1,012,811
-0.00(-0.03%)
Oct 19, 2004
7.918
8.085
7.896
8.062
1,092,062
+0.20(+2.51%)
Oct 18, 2004
7.875
7.994
7.822
7.865
767,038
-0.01(-0.13%)
Oct 15, 2004
7.896
7.949
7.848
7.875
714,204
-0.01(-0.08%)
Oct 14, 2004
7.907
7.964
7.882
7.882
605,705
-0.04(-0.56%)
Oct 13, 2004
8.161
8.183
7.865
7.926
1,232,167
-0.19(-2.32%)
Oct 12, 2004
7.981
8.155
7.979
8.115
692,504
+0.11(+1.35%)
Oct 11, 2004
8.051
8.068
7.998
8.007
413,710
-0.04(-0.45%)
Oct 08, 2004
8.002
8.070
7.981
8.043
587,779
+0.04(+0.56%)
Oct 07, 2004
8.130
8.130
7.994
7.998
1,190,183
-0.10(-1.23%)
Oct 06, 2004
8.331
8.331
8.068
8.098
1,437,843
-0.28(-3.29%)
Oct 05, 2004
8.115
8.420
8.077
8.373
2,224,222
+0.32(+4.00%)
Oct 04, 2004
8.013
8.089
8.007
8.051
1,114,234
+0.04(+0.48%)
Oct 01, 2004
7.920
8.055
7.907
8.013
965,166
+0.11(+1.45%)
Sep 30, 2004
7.833
7.918
7.831
7.899
1,030,737
+0.08(+1.09%)
Sep 29, 2004
7.737
7.839
7.737
7.814
631,179
+0.08(+1.07%)
Sep 28, 2004
7.708
7.759
7.693
7.731
794,870
+0.08(+1.00%)
Sep 27, 2004
7.602
7.697
7.583
7.655
892,047
+0.03(+0.42%)
Sep 24, 2004
7.462
7.644
7.462
7.623
1,218,959
+0.15(+2.04%)
Sep 23, 2004
7.536
7.557
7.458
7.470
1,115,649
-0.07(-0.96%)
Sep 22, 2004
7.600
7.600
7.542
7.542
913,747
-0.05(-0.64%)
Sep 21, 2004
7.608
7.608
7.557
7.591
929,314
-0.01(-0.20%)
Sep 20, 2004
7.623
7.631
7.564
7.606
791,568
-0.05(-0.64%)
Sep 17, 2004
7.657
7.674
7.619
7.655
746,753
-0.00(-0.03%)
Sep 16, 2004
7.598
7.665
7.589
7.657
600,044
+0.05(+0.64%)
Sep 15, 2004
7.557
7.621
7.557
7.608
473,148
+0.05(+0.67%)
Sep 14, 2004
7.598
7.780
7.557
7.557
761,377
-0.03(-0.39%)
Sep 13, 2004
7.608
7.608
7.578
7.587
531,171
-0.02(-0.28%)
Sep 10, 2004
7.553
7.612
7.547
7.608
473,620
+0.06(+0.73%)
Sep 09, 2004
7.534
7.578
7.525
7.553
1,210,939
+0.02(+0.25%)
Sep 08, 2004
7.576
7.576
7.523
7.534
801,475
-0.04(-0.56%)
Sep 07, 2004
7.489
7.576
7.485
7.576
840,628
+0.09(+1.19%)
Sep 03, 2004
7.434
7.513
7.409
7.487
668,446
+0.05(+0.71%)
Sep 02, 2004
7.419
7.434
7.345
7.434
448,146
+0.03(+0.37%)
Sep 01, 2004
7.366
7.470
7.339
7.407
1,268,491
+0.17(+2.28%)
Aug 31, 2004
7.174
7.241
7.174
7.241
591,081
+0.04(+0.62%)
Aug 30, 2004
7.231
7.282
7.154
7.197
753,829
-0.05(-0.70%)
Aug 27, 2004
7.207
7.267
7.193
7.248
589,195
-0.05(-0.67%)
Aug 26, 2004
7.244
7.296
7.227
7.296
553,343
+0.05(+0.73%)
Aug 25, 2004
7.203
7.269
7.182
7.244
827,420
+0.04(+0.59%)
Aug 24, 2004
7.203
7.205
7.152
7.201
636,840
+0.02(+0.30%)
Aug 23, 2004
7.197
7.205
7.142
7.180
686,843
+0.00(+0.06%)
Aug 20, 2004
7.125
7.176
7.099
7.176
443,429
+0.05(+0.71%)
Aug 19, 2004
7.048
7.138
7.048
7.125
753,829
+0.06(+0.78%)
Aug 18, 2004
6.991
7.089
6.991
7.070
755,245
+0.07(+1.00%)
Aug 17, 2004
7.015
7.017
6.974
7.000
585,421
-0.02(-0.24%)
Aug 16, 2004
6.936
7.017
6.932
7.017
684,956
+0.07(+0.98%)
Aug 13, 2004
6.985
7.015
6.930
6.949
644,387
-0.05(-0.67%)
Aug 12, 2004
6.995
7.012
6.945
6.995
767,981
+0.02(+0.30%)
Aug 11, 2004
6.989
7.002
6.923
6.974
843,931
-0.04(-0.51%)
Aug 10, 2004
7.006
7.012
6.981
7.010
924,597
+0.01(+0.21%)
Aug 09, 2004
7.010
7.046
6.985
6.995
720,336
+0.04(+0.55%)
Aug 06, 2004
6.995
7.057
6.938
6.957
1,272,264
-0.09(-1.23%)
Aug 05, 2004
6.995
7.057
6.974
7.044
1,192,070
+0.06(+0.82%)
Aug 04, 2004
6.981
6.993
6.962
6.987
1,097,723
+0.01(+0.21%)
Aug 03, 2004
6.953
6.989
6.947
6.972
1,056,211
+0.03(+0.46%)
Aug 02, 2004
6.868
6.940
6.830
6.940
967,525
+0.07(+1.08%)
Jul 30, 2004
6.815
6.881
6.815
6.866
737,319
+0.07(+0.97%)
Jul 29, 2004
6.741
6.847
6.731
6.800
1,501,999
+0.11(+1.65%)
Jul 28, 2004
6.572
6.722
6.572
6.690
990,640
+0.17(+2.53%)
Jul 27, 2004
6.508
6.561
6.457
6.525
626,461
+0.04(+0.59%)
Jul 26, 2004
6.502
6.523
6.468
6.487
874,121
-0.02(-0.33%)
Jul 23, 2004
6.588
6.593
6.489
6.508
1,006,207
-0.08(-1.22%)
Jul 22, 2004
6.650
6.650
6.563
6.588
813,740
-0.06(-0.89%)
Jul 21, 2004
6.752
6.752
6.644
6.648
491,074
-0.09(-1.32%)
Jul 20, 2004
6.731
6.741
6.680
6.737
478,809
-0.00(-0.06%)
Jul 19, 2004
6.752
6.762
6.709
6.741
706,656
-0.02(-0.25%)
Jul 16, 2004
6.711
6.758
6.711
6.758
529,284
+0.05(+0.79%)
Jul 15, 2004
6.694
6.707
6.663
6.705
1,095,364
+0.03(+0.48%)
Jul 14, 2004
6.603
6.699
6.593
6.673
613,253
+0.06(+0.83%)
Jul 13, 2004
6.622
6.671
6.591
6.618
626,461
+0.00(+0.06%)
Jul 12, 2004
6.625
6.656
6.525
6.614
718,449
-0.01(-0.13%)
Jul 09, 2004
6.665
6.665
6.546
6.622
570,797
-0.04(-0.67%)
Jul 08, 2004
6.741
6.758
6.658
6.667
705,241
-0.09(-1.29%)
Jul 07, 2004
6.705
6.788
6.694
6.754
450,977
+0.06(+0.89%)
Jul 06, 2004
6.788
6.788
6.694
6.694
451,448
-0.08(-1.16%)
Jul 02, 2004
6.752
6.777
6.711
6.773
324,080
+0.07(+0.98%)
Jul 01, 2004
6.809
6.817
6.694
6.707
638,727
-0.10(-1.43%)
Jun 30, 2004
6.720
6.815
6.720
6.805
708,543
+0.07(+1.01%)
Jun 29, 2004
6.714
6.737
6.678
6.737
754,301
+0.02(+0.35%)
Jun 28, 2004
6.836
6.836
6.684
6.714
792,040
-0.12(-1.80%)
Jun 25, 2004
6.667
6.836
6.639
6.836
1,194,428
+0.17(+2.54%)
Jun 24, 2004
6.688
6.741
6.656
6.667
761,377
-0.04(-0.63%)
Jun 23, 2004
6.678
6.720
6.631
6.709
355,215
+0.03(+0.48%)
Jun 22, 2004
6.699
6.720
6.669
6.678
496,263
-0.06(-0.85%)
Jun 21, 2004
6.735
6.760
6.692
6.735
507,585
-0.02(-0.31%)
Jun 18, 2004
6.699
6.756
6.671
6.756
392,010
+0.06(+0.85%)
Jun 17, 2004
6.625
6.709
6.616
6.699
542,965
+0.02(+0.32%)
Jun 16, 2004
6.669
6.701
6.658
6.678
183,032
+0.01(+0.16%)
Jun 15, 2004
6.646
6.701
6.635
6.667
383,047
+0.02(+0.32%)
Jun 14, 2004
6.572
6.688
6.563
6.646
812,796
+0.07(+1.00%)
Jun 10, 2004
6.605
6.646
6.561
6.580
807,135
-0.02(-0.29%)
Jun 09, 2004
6.669
6.694
6.576
6.599
450,033
-0.02(-0.26%)
Jun 08, 2004
6.678
6.678
6.572
6.616
739,206
-0.06(-0.95%)
Jun 07, 2004
6.625
6.684
6.622
6.680
751,471
+0.05(+0.70%)
Jun 04, 2004
6.625
6.682
6.608
6.633
278,322
+0.03(+0.38%)
Jun 03, 2004
6.762
6.762
6.608
6.608
838,741
-0.15(-2.29%)
Jun 02, 2004
6.720
6.773
6.714
6.762
756,660
+0.04(+0.63%)
Jun 01, 2004
6.760
6.832
6.678
6.720
1,279,340
-0.08(-1.22%)
May 28, 2004
6.794
6.809
6.764
6.803
450,977
-0.01(-0.16%)
May 27, 2004
6.745
6.813
6.718
6.813
798,172
+0.05(+0.75%)
May 26, 2004
6.720
6.788
6.711
6.762
497,206
-0.04(-0.56%)
May 25, 2004
6.656
6.809
6.637
6.800
926,012
+0.17(+2.49%)
May 24, 2004
6.614
6.688
6.614
6.635
770,340
-0.02(-0.32%)
May 21, 2004
6.625
6.656
6.552
6.656
954,316
+0.07(+1.00%)
May 20, 2004
6.466
6.593
6.466
6.591
958,562
+0.14(+2.10%)
May 19, 2004
6.497
6.521
6.425
6.455
1,231,695
+0.01(+0.10%)
May 18, 2004
6.444
6.514
6.406
6.449
674,578
-0.01(-0.16%)
May 17, 2004
6.459
6.480
6.419
6.459
880,726
-0.05(-0.81%)
May 14, 2004
6.476
6.531
6.449
6.512
478,337
+0.06(+0.89%)
May 13, 2004
6.357
6.552
6.349
6.455
445,788
+0.10(+1.60%)
May 12, 2004
6.453
6.459
6.332
6.353
937,805
-0.10(-1.48%)
May 11, 2004
6.336
6.476
6.332
6.449
1,012,339
+0.11(+1.77%)
May 10, 2004
6.572
6.572
6.328
6.336
1,472,279
-0.25(-3.83%)
May 07, 2004
6.635
6.682
6.535
6.588
746,282
-0.07(-1.02%)
May 06, 2004
6.661
6.699
6.625
6.656
781,190
+0.00(+0.00%)
May 05, 2004
6.646
6.731
6.646
6.656
907,143
-0.02(-0.29%)
May 04, 2004
6.667
6.716
6.658
6.675
1,160,464
+0.02(+0.32%)
May 03, 2004
6.639
6.680
6.603
6.654
1,186,881
-0.02(-0.35%)
Apr 30, 2004
6.673
6.800
6.656
6.678
843,459
-0.02(-0.25%)
Apr 29, 2004
6.868
6.870
6.669
6.694
1,045,832
-0.19(-2.74%)
Apr 28, 2004
6.911
6.928
6.868
6.883
476,922
-0.01(-0.18%)
Apr 27, 2004
6.889
6.932
6.843
6.896
831,194
-0.01(-0.21%)
Apr 26, 2004
6.807
6.962
6.807
6.911
1,427,936
+0.09(+1.31%)
Apr 23, 2004
6.847
6.851
6.775
6.822
814,211
-0.03(-0.37%)
Apr 22, 2004
6.709
6.847
6.690
6.847
956,203
+0.12(+1.80%)
Apr 21, 2004
6.680
6.726
6.633
6.726
664,672
+0.05(+0.70%)
Apr 20, 2004
6.741
6.758
6.656
6.680
460,411
-0.04(-0.54%)
Apr 19, 2004
6.807
6.813
6.716
6.716
477,865
-0.09(-1.37%)
Apr 16, 2004
6.805
6.828
6.805
6.809
453,807
+0.01(+0.12%)
Apr 15, 2004
6.688
6.800
6.688
6.800
1,575,589
+0.08(+1.23%)
Apr 14, 2004
6.826
6.826
6.694
6.718
535,417
-0.10(-1.40%)
Apr 13, 2004
6.870
6.870
6.783
6.813
516,076
-0.07(-1.05%)
Apr 12, 2004
7.006
7.012
6.851
6.885
570,325
-0.10(-1.37%)
Apr 08, 2004
6.979
7.012
6.974
6.981
409,464
-0.00(-0.06%)
Apr 07, 2004
7.027
7.036
6.964
6.985
397,671
-0.05(-0.75%)
Apr 06, 2004
7.059
7.070
7.021
7.038
562,777
-0.03(-0.39%)
Apr 05, 2004
6.979
7.080
6.953
7.065
804,777
+0.08(+1.12%)
Apr 02, 2004
7.048
7.059
6.940
6.987
607,592
-0.06(-0.87%)
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.