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
Activision Blizzard
(NQ:
ATVI
)
94.42
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 12, 2023
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
2.220
2.244
2.149
2.195
11,161,336
+0.01(+0.44%)
Mar 30, 2004
2.119
2.220
2.101
2.185
8,859,992
+0.02(+1.16%)
Mar 29, 2004
2.137
2.185
2.116
2.160
9,082,141
+0.04(+1.76%)
Mar 26, 2004
2.101
2.165
2.080
2.123
14,058,995
+0.02(+1.06%)
Mar 25, 2004
2.002
2.151
1.929
2.101
28,401,350
+0.21(+11.16%)
Mar 24, 2004
1.920
1.933
1.869
1.890
7,172,799
-0.03(-1.45%)
Mar 23, 2004
1.902
1.959
1.901
1.918
5,247,648
+0.02(+0.88%)
Mar 22, 2004
1.966
1.966
1.857
1.901
5,390,342
-0.05(-2.77%)
Mar 19, 2004
1.940
1.972
1.889
1.955
7,537,236
+0.05(+2.47%)
Mar 18, 2004
1.904
1.944
1.875
1.908
5,945,308
-0.04(-1.86%)
Mar 17, 2004
1.886
1.956
1.869
1.944
6,507,165
+0.08(+4.40%)
Mar 16, 2004
1.915
1.948
1.830
1.862
7,102,668
+0.62(+50.07%)
Mar 15, 2004
1.251
1.264
1.228
1.241
6,694,855
-0.02(-1.37%)
Mar 12, 2004
1.245
1.272
1.233
1.258
7,743,168
+0.02(+1.95%)
Mar 11, 2004
1.270
1.275
1.223
1.234
15,066,769
-0.05(-3.66%)
Mar 10, 2004
1.299
1.314
1.279
1.281
5,829,571
-0.02(-1.24%)
Mar 09, 2004
1.309
1.312
1.264
1.297
6,212,047
+0.01(+0.57%)
Mar 08, 2004
1.313
1.335
1.233
1.290
4,820,174
-0.03(-2.43%)
Mar 05, 2004
1.310
1.333
1.294
1.322
4,967,935
+0.00(+0.14%)
Mar 04, 2004
1.318
1.335
1.301
1.320
8,524,539
-0.01(-0.47%)
Mar 03, 2004
1.297
1.329
1.287
1.326
7,398,392
+0.03(+2.04%)
Mar 02, 2004
1.299
1.326
1.286
1.299
5,930,510
-0.01(-0.52%)
Mar 01, 2004
1.298
1.307
1.277
1.306
10,138,358
+0.01(+0.81%)
Feb 27, 2004
1.294
1.296
1.272
1.296
10,098,225
+0.01(+0.57%)
Feb 26, 2004
1.283
1.298
1.270
1.288
8,917,353
+0.01(+0.43%)
Feb 25, 2004
1.273
1.295
1.266
1.283
6,273,462
+0.02(+1.66%)
Feb 24, 2004
1.236
1.286
1.236
1.262
10,208,286
+0.02(+1.54%)
Feb 23, 2004
1.283
1.301
1.236
1.243
12,656,986
-0.05(-3.50%)
Feb 20, 2004
1.299
1.305
1.280
1.288
8,998,226
-0.01(-0.43%)
Feb 19, 2004
1.323
1.341
1.293
1.293
15,386,614
-0.02(-1.27%)
Feb 18, 2004
1.307
1.333
1.296
1.310
14,860,633
+0.02(+1.24%)
Feb 17, 2004
1.292
1.302
1.269
1.294
13,106,958
+0.03(+2.74%)
Feb 13, 2004
1.272
1.286
1.234
1.259
11,498,611
+0.02(+1.39%)
Feb 12, 2004
1.265
1.270
1.234
1.242
7,287,116
-0.02(-1.80%)
Feb 11, 2004
1.241
1.272
1.235
1.265
12,400,380
+0.03(+2.55%)
Feb 10, 2004
1.199
1.244
1.198
1.233
35,383,616
+0.01(+0.91%)
Feb 09, 2004
1.216
1.232
1.194
1.222
11,328,960
+0.01(+0.92%)
Feb 06, 2004
1.167
1.219
1.165
1.211
18,957,812
+0.05(+4.69%)
Feb 05, 2004
1.133
1.167
1.122
1.157
8,095,849
+0.03(+2.29%)
Feb 04, 2004
1.169
1.169
1.125
1.131
6,719,786
-0.04(-3.07%)
Feb 03, 2004
1.159
1.177
1.156
1.167
13,656,045
-0.00(-0.21%)
Feb 02, 2004
1.159
1.175
1.145
1.169
13,608,616
+0.00(+0.32%)
Jan 30, 2004
1.156
1.178
1.142
1.166
12,554,830
+0.03(+2.22%)
Jan 29, 2004
1.190
1.193
1.108
1.140
37,294,784
+0.03(+2.73%)
Jan 28, 2004
1.109
1.199
1.085
1.110
21,681,966
+0.00(+0.22%)
Jan 27, 2004
1.126
1.141
1.095
1.108
7,604,528
-0.02(-1.91%)
Jan 26, 2004
1.150
1.150
1.106
1.129
8,393,196
-0.02(-1.77%)
Jan 23, 2004
1.157
1.173
1.135
1.150
5,434,325
-0.00(-0.27%)
Jan 22, 2004
1.150
1.172
1.135
1.153
8,238,746
+0.00(+0.11%)
Jan 21, 2004
1.159
1.169
1.132
1.151
6,115,364
+0.00(+0.11%)
Jan 20, 2004
1.150
1.183
1.147
1.150
10,179,099
+0.00(+0.32%)
Jan 16, 2004
1.154
1.171
1.141
1.146
5,335,210
+0.01(+0.92%)
Jan 15, 2004
1.156
1.176
1.127
1.136
11,909,673
-0.03(-2.18%)
Jan 14, 2004
1.147
1.187
1.119
1.161
26,949,680
+0.09(+8.28%)
Jan 13, 2004
1.114
1.114
1.053
1.072
15,670,637
-0.04(-3.60%)
Jan 12, 2004
1.127
1.129
1.104
1.113
12,755,402
-0.02(-1.42%)
Jan 09, 2004
1.134
1.164
1.113
1.129
5,873,729
-0.01(-0.97%)
Jan 08, 2004
1.148
1.161
1.113
1.140
7,187,611
+0.00(+0.43%)
Jan 07, 2004
1.171
1.190
1.117
1.135
14,092,208
-0.02(-1.97%)
Jan 06, 2004
1.151
1.177
1.120
1.158
19,927,076
+0.01(+0.48%)
Jan 05, 2004
1.159
1.172
1.147
1.152
7,642,837
-0.01(-0.59%)
Jan 02, 2004
1.129
1.177
1.129
1.159
6,485,679
+0.04(+3.19%)
Dec 31, 2003
1.144
1.163
1.122
1.123
4,542,286
-0.01(-1.19%)
Dec 30, 2003
1.159
1.178
1.132
1.137
8,039,183
-0.02(-1.71%)
Dec 29, 2003
1.148
1.170
1.143
1.156
8,995,958
+0.01(+0.54%)
Dec 26, 2003
1.150
1.164
1.141
1.150
3,323,275
-0.00(-0.37%)
Dec 24, 2003
1.143
1.169
1.139
1.154
2,419,390
+0.00(+0.38%)
Dec 23, 2003
1.126
1.151
1.119
1.150
8,958,780
+0.02(+1.91%)
Dec 22, 2003
1.136
1.138
1.102
1.129
18,405,282
-0.01(-0.76%)
Dec 19, 2003
1.162
1.169
1.079
1.137
34,803,160
-0.03(-2.95%)
Dec 18, 2003
1.100
1.172
1.085
1.172
73,062,896
+0.16(+15.78%)
Dec 17, 2003
1.013
1.022
0.9886
1.012
9,846,813
-0.00(-0.43%)
Dec 16, 2003
0.9621
1.048
0.9577
1.016
26,243,048
+0.09(+9.57%)
Dec 15, 2003
0.9799
0.9886
0.9201
0.9275
10,859,013
-0.04(-4.20%)
Dec 12, 2003
0.9343
0.9682
0.9343
0.9682
7,988,178
+0.04(+3.77%)
Dec 11, 2003
0.9195
0.9337
0.9152
0.9331
8,714,865
+0.01(+1.27%)
Dec 10, 2003
0.9096
0.9491
0.9004
0.9214
7,643,019
+0.02(+1.84%)
Dec 09, 2003
0.9614
0.9651
0.9029
0.9047
9,320,157
-0.05(-5.35%)
Dec 08, 2003
0.9584
0.9719
0.9436
0.9559
5,707,677
-0.01(-0.70%)
Dec 05, 2003
0.9682
0.9707
0.9460
0.9627
3,731,892
-0.00(-0.38%)
Dec 04, 2003
0.9405
0.9707
0.9220
0.9664
10,436,331
+0.04(+4.75%)
Dec 03, 2003
0.9374
0.9466
0.9189
0.9226
15,071,864
-0.01(-0.93%)
Dec 02, 2003
0.9590
0.9670
0.9312
0.9312
7,009,373
-0.03(-3.51%)
Dec 01, 2003
0.9590
0.9775
0.9528
0.9651
5,297,844
+0.02(+1.82%)
Nov 28, 2003
0.9448
0.9491
0.9392
0.9479
2,253,399
+0.00(+0.46%)
Nov 26, 2003
0.9540
0.9621
0.9399
0.9436
3,297,158
-0.00(-0.07%)
Nov 25, 2003
0.9516
0.9676
0.9374
0.9442
6,664,828
-0.01(-0.84%)
Nov 24, 2003
0.9442
0.9590
0.9318
0.9522
8,817,222
+0.01(+1.31%)
Nov 21, 2003
0.9355
0.9497
0.9362
0.9399
5,336,024
+0.00(+0.46%)
Nov 20, 2003
0.9035
0.9756
0.9010
0.9355
11,795,909
+0.02(+2.09%)
Nov 19, 2003
0.8868
0.9251
0.8850
0.9164
10,292,139
+0.02(+2.06%)
Nov 18, 2003
0.9368
0.9405
0.8948
0.8979
14,611,312
-0.05(-4.90%)
Nov 17, 2003
0.9534
0.9559
0.9294
0.9442
5,117,654
-0.02(-1.80%)
Nov 14, 2003
0.9873
1.011
0.9590
0.9614
5,739,248
-0.03(-3.17%)
Nov 13, 2003
1.002
1.014
0.9744
0.9929
7,064,495
-0.03(-2.60%)
Nov 12, 2003
0.9658
1.023
0.9633
1.019
13,259,103
+0.06(+5.89%)
Nov 11, 2003
0.9417
0.9682
0.9417
0.9627
10,068,108
+0.00(+0.39%)
Nov 10, 2003
0.9448
0.9658
0.9306
0.9590
12,056,461
-0.00(-0.13%)
Nov 07, 2003
0.9399
0.9849
0.9127
0.9602
22,619,496
+0.04(+4.08%)
Nov 06, 2003
0.9368
0.9442
0.9183
0.9226
16,265,537
-0.01(-1.12%)
Nov 05, 2003
0.9257
0.9590
0.9244
0.9331
7,706,684
-0.01(-1.24%)
Nov 04, 2003
0.9405
0.9559
0.9251
0.9448
5,925,056
+0.01(+0.99%)
Nov 03, 2003
0.9096
0.9460
0.9066
0.9355
16,296,968
+0.00(+0.53%)
Oct 31, 2003
0.9941
1.002
0.9306
0.9306
25,382,422
+0.02(+2.65%)
Oct 30, 2003
0.8696
0.9244
0.8696
0.9066
15,817,553
+0.04(+4.26%)
Oct 29, 2003
0.8529
0.8763
0.8350
0.8696
7,931,755
+0.02(+2.10%)
Oct 28, 2003
0.8393
0.8572
0.8227
0.8517
9,477,471
+0.03(+3.21%)
Oct 27, 2003
0.8326
0.8585
0.8252
0.8252
7,526,695
-0.00(-0.30%)
Oct 24, 2003
0.8239
0.8375
0.8171
0.8276
5,750,522
-0.00(-0.52%)
Oct 23, 2003
0.8048
0.8474
0.7801
0.8319
17,859,028
-0.00(-0.22%)
Oct 22, 2003
0.8387
0.8578
0.8178
0.8338
20,529,066
-0.03(-3.84%)
Oct 21, 2003
0.8375
0.8757
0.8295
0.8671
9,952,295
+0.02(+2.63%)
Oct 20, 2003
0.8443
0.8548
0.8350
0.8449
3,782,234
+0.00(+0.59%)
Oct 17, 2003
0.8615
0.8689
0.8387
0.8400
3,842,913
-0.02(-1.80%)
Oct 16, 2003
0.8480
0.8628
0.8467
0.8554
4,055,665
+0.01(+0.87%)
Oct 15, 2003
0.8739
0.8788
0.8467
0.8480
6,411,427
-0.02(-1.79%)
Oct 14, 2003
0.8387
0.8671
0.8375
0.8634
8,812,315
+0.03(+3.09%)
Oct 13, 2003
0.8221
0.8394
0.8147
0.8375
6,349,830
+0.02(+2.11%)
Oct 10, 2003
0.8042
0.8239
0.8042
0.8202
3,123,852
+0.01(+0.76%)
Oct 09, 2003
0.8239
0.8258
0.8066
0.8141
7,649,276
+0.01(+0.92%)
Oct 08, 2003
0.8239
0.8264
0.7980
0.8066
6,363,359
-0.01(-1.80%)
Oct 07, 2003
0.7949
0.8356
0.7949
0.8215
14,211,901
+0.02(+2.15%)
Oct 06, 2003
0.7715
0.8085
0.7715
0.8042
8,853,615
+0.02(+3.16%)
Oct 03, 2003
0.7770
0.7881
0.7666
0.7795
15,278,499
+0.01(+1.20%)
Oct 02, 2003
0.7672
0.7715
0.7548
0.7703
14,604,532
+0.00(+0.32%)
Oct 01, 2003
0.7370
0.7709
0.7135
0.7678
15,849,142
+0.03(+4.01%)
Sep 30, 2003
0.7350
0.7474
0.7234
0.7382
12,144,692
+0.00(+0.34%)
Sep 29, 2003
0.7098
0.7388
0.7098
0.7357
8,957,041
+0.03(+4.10%)
Sep 26, 2003
0.7055
0.7240
0.7055
0.7067
7,780,206
+0.00(+0.00%)
Sep 25, 2003
0.7530
0.7536
0.7061
0.7067
12,256,328
-0.04(-5.60%)
Sep 24, 2003
0.7400
0.7684
0.7431
0.7487
10,894,037
+0.01(+1.17%)
Sep 23, 2003
0.7462
0.7555
0.7228
0.7400
10,058,378
+0.01(+0.84%)
Sep 22, 2003
0.7370
0.7413
0.7222
0.7339
7,682,276
-0.01(-1.57%)
Sep 19, 2003
0.7703
0.7783
0.7388
0.7456
12,996,374
-0.03(-3.28%)
Sep 18, 2003
0.7925
0.7937
0.7573
0.7709
6,765,203
-0.02(-2.34%)
Sep 17, 2003
0.7931
0.7968
0.7801
0.7893
9,888,861
+0.01(+1.18%)
Sep 16, 2003
0.7826
0.7912
0.7709
0.7801
10,934,578
+0.00(+0.08%)
Sep 15, 2003
0.7616
0.7814
0.7616
0.7795
8,171,858
+0.01(+0.88%)
Sep 12, 2003
0.7647
0.7875
0.7555
0.7727
16,428,238
-0.05(-5.79%)
Sep 11, 2003
0.8319
0.8344
0.8079
0.8202
8,764,119
-0.01(-0.97%)
Sep 10, 2003
0.8560
0.8628
0.8276
0.8282
5,811,937
-0.03(-3.52%)
Sep 09, 2003
0.8572
0.8862
0.8424
0.8585
17,246,702
+0.02(+2.13%)
Sep 08, 2003
0.8134
0.8511
0.8128
0.8406
11,288,219
+0.03(+3.73%)
Sep 05, 2003
0.8178
0.8319
0.8036
0.8104
3,873,913
-0.01(-0.91%)
Sep 04, 2003
0.8301
0.8332
0.8036
0.8178
5,199,002
-0.01(-1.78%)
Sep 03, 2003
0.8326
0.8720
0.8208
0.8326
15,769,090
+0.02(+1.89%)
Sep 02, 2003
0.7974
0.8221
0.7912
0.8171
5,658,095
+0.02(+2.63%)
Aug 29, 2003
0.7801
0.8054
0.7801
0.7962
3,251,960
+0.02(+2.06%)
Aug 28, 2003
0.7844
0.7863
0.7727
0.7801
3,799,832
-0.00(-0.32%)
Aug 27, 2003
0.7801
0.7851
0.7740
0.7826
2,175,676
+0.00(+0.55%)
Aug 26, 2003
0.7672
0.7832
0.7579
0.7783
3,203,923
+0.00(+0.32%)
Aug 25, 2003
0.7746
0.7801
0.7703
0.7758
3,475,730
+0.00(+0.64%)
Aug 22, 2003
0.7635
0.7832
0.7573
0.7709
5,641,677
+0.01(+1.63%)
Aug 21, 2003
0.7493
0.7727
0.7487
0.7585
3,708,013
-0.00(-0.08%)
Aug 20, 2003
0.7579
0.7672
0.7499
0.7592
3,344,387
-0.01(-1.68%)
Aug 19, 2003
0.7561
0.7740
0.7333
0.7721
8,266,109
+0.02(+2.62%)
Aug 18, 2003
0.7265
0.7783
0.7265
0.7524
11,151,403
+0.04(+4.90%)
Aug 15, 2003
0.7154
0.7283
0.7098
0.7172
2,376,339
+0.00(+0.69%)
Aug 14, 2003
0.7049
0.7123
0.7006
0.7123
2,146,488
+0.01(+1.76%)
Aug 13, 2003
0.7000
0.7092
0.6969
0.7000
4,523,436
-0.00(-0.35%)
Aug 12, 2003
0.7000
0.7043
0.6901
0.7024
3,359,589
+0.00(+0.35%)
Aug 11, 2003
0.6932
0.7061
0.6889
0.7000
3,489,716
+0.01(+1.34%)
Aug 08, 2003
0.6907
0.7018
0.6907
0.6907
3,222,773
-0.00(-0.44%)
Aug 07, 2003
0.6956
0.7086
0.6938
0.6938
4,125,757
-0.01(-1.49%)
Aug 06, 2003
0.7037
0.7172
0.6950
0.7043
4,371,418
+0.00(+0.00%)
Aug 05, 2003
0.7166
0.7191
0.7018
0.7043
5,427,636
-0.01(-1.81%)
Aug 04, 2003
0.7209
0.7314
0.6993
0.7172
3,941,512
-0.00(-0.51%)
Aug 01, 2003
0.7271
0.7296
0.7061
0.7209
4,297,233
-0.00(-0.68%)
Jul 31, 2003
0.7240
0.7400
0.7185
0.7259
6,254,004
+0.01(+1.03%)
Jul 30, 2003
0.7370
0.7400
0.7185
0.7185
6,114,756
-0.01(-1.77%)
Jul 29, 2003
0.7308
0.7400
0.7172
0.7314
4,785,514
+0.00(+0.08%)
Jul 28, 2003
0.7222
0.7389
0.7129
0.7309
5,562,020
+0.01(+1.55%)
Jul 25, 2003
0.7234
0.7258
0.7012
0.7197
4,543,502
-0.00(-0.09%)
Jul 24, 2003
0.7086
0.7493
0.6975
0.7203
15,337,968
+0.02(+2.73%)
Jul 23, 2003
0.6913
0.7215
0.6691
0.7012
30,519,662
-0.03(-3.97%)
Jul 22, 2003
0.7129
0.7388
0.7012
0.7302
18,996,728
+0.03(+4.87%)
Jul 21, 2003
0.7111
0.7468
0.6907
0.6963
28,055,152
-0.07(-9.39%)
Jul 18, 2003
0.7555
0.7820
0.7548
0.7684
10,444,217
+0.00(+0.16%)
Jul 17, 2003
0.7894
0.7900
0.7616
0.7672
7,416,026
-0.03(-4.09%)
Jul 16, 2003
0.8042
0.8190
0.7863
0.7999
5,851,461
-0.00(-0.54%)
Jul 15, 2003
0.8097
0.8141
0.8005
0.8042
5,422,164
+0.00(+0.01%)
Jul 14, 2003
0.8110
0.8202
0.7906
0.8042
7,020,781
-0.01(-0.76%)
Jul 11, 2003
0.8116
0.8227
0.7955
0.8104
5,470,791
-0.00(-0.61%)
Jul 10, 2003
0.7955
0.8270
0.7955
0.8153
7,370,421
-0.01(-0.97%)
Jul 09, 2003
0.8202
0.8239
0.8103
0.8233
5,402,097
+0.00(+0.23%)
Jul 08, 2003
0.8104
0.8264
0.8085
0.8215
7,486,563
+0.01(+0.91%)
Jul 07, 2003
0.7986
0.8202
0.7955
0.8141
5,690,931
+0.02(+2.72%)
Jul 03, 2003
0.7931
0.8091
0.7894
0.7925
4,103,867
+0.00(+0.08%)
Jul 02, 2003
0.7949
0.8104
0.7906
0.7918
12,899,271
-0.00(-0.31%)
Jul 01, 2003
0.7925
0.7974
0.7795
0.7943
9,726,694
-0.00(-0.62%)
Jun 30, 2003
0.8036
0.8079
0.7955
0.7993
17,642,908
-0.00(-0.54%)
Jun 27, 2003
0.8017
0.8110
0.7955
0.8036
5,771,196
+0.00(+0.54%)
Jun 26, 2003
0.7900
0.8066
0.7863
0.7993
10,853,449
+0.01(+1.65%)
Jun 25, 2003
0.7579
0.7894
0.7524
0.7863
9,496,844
+0.03(+4.34%)
Jun 24, 2003
0.7598
0.7721
0.7462
0.7536
8,629,735
-0.01(-1.29%)
Jun 23, 2003
0.7758
0.7863
0.7530
0.7635
7,407,514
-0.03(-3.43%)
Jun 20, 2003
0.7795
0.7999
0.7783
0.7906
4,626,199
+0.01(+1.18%)
Jun 19, 2003
0.8073
0.8091
0.7715
0.7814
10,070,254
-0.02(-2.91%)
Jun 18, 2003
0.7986
0.8165
0.7783
0.8048
10,512,929
+0.00(+0.15%)
Jun 17, 2003
0.7820
0.8319
0.7715
0.8036
23,889,262
+0.04(+5.00%)
Jun 16, 2003
0.7616
0.7709
0.7413
0.7653
8,999,442
+0.01(+1.64%)
Jun 13, 2003
0.7604
0.7678
0.7493
0.7530
6,544,054
-0.00(-0.57%)
Jun 12, 2003
0.7474
0.7610
0.7400
0.7573
10,272,742
+0.00(+0.16%)
Jun 11, 2003
0.7370
0.7561
0.7277
0.7561
11,680,425
+0.02(+2.77%)
Jun 10, 2003
0.7308
0.7394
0.7148
0.7357
6,747,149
+0.01(+1.71%)
Jun 09, 2003
0.7487
0.7555
0.7098
0.7234
10,287,724
+0.23(+46.30%)
Jun 06, 2003
0.4956
0.5235
0.4879
0.4945
20,120,138
+0.00(+0.84%)
Jun 05, 2003
0.4813
0.4920
0.4780
0.4903
10,245,682
+0.01(+1.99%)
Jun 04, 2003
0.4695
0.4849
0.4665
0.4808
11,598,335
+0.01(+2.76%)
Jun 03, 2003
0.4624
0.4695
0.4544
0.4679
7,066,994
+0.01(+1.19%)
Jun 02, 2003
0.4660
0.4764
0.4624
0.4624
16,513,672
-0.00(-0.65%)
May 30, 2003
0.4525
0.4657
0.4525
0.4654
16,314,833
+0.01(+2.72%)
May 29, 2003
0.4536
0.4610
0.4476
0.4531
7,806,712
-0.00(-0.48%)
May 28, 2003
0.4533
0.4591
0.4468
0.4553
10,557,623
+0.00(+0.85%)
May 27, 2003
0.4410
0.4522
0.4385
0.4514
15,624,369
+0.01(+2.04%)
May 23, 2003
0.4402
0.4440
0.4377
0.4424
5,727,111
+0.00(+0.69%)
May 22, 2003
0.4358
0.4407
0.4350
0.4394
10,180,011
+0.00(+0.82%)
May 21, 2003
0.4358
0.4396
0.4320
0.4358
12,275,117
+0.00(+0.82%)
May 20, 2003
0.4331
0.4405
0.4306
0.4322
9,736,727
-0.00(-0.88%)
May 19, 2003
0.4413
0.4427
0.4303
0.4361
27,854,794
-0.02(-4.16%)
May 16, 2003
0.4618
0.4657
0.4533
0.4550
6,224,208
-0.01(-1.54%)
May 15, 2003
0.4662
0.4714
0.4577
0.4621
9,732,167
-0.00(-0.30%)
May 14, 2003
0.4613
0.4687
0.4605
0.4635
15,784,900
+0.00(+0.36%)
May 13, 2003
0.4627
0.4698
0.4550
0.4618
15,239,461
-0.00(-0.30%)
May 12, 2003
0.4624
0.4725
0.4572
0.4632
20,594,432
+0.00(+0.00%)
May 09, 2003
0.4879
0.4879
0.4555
0.4632
44,524,436
-0.02(-3.81%)
May 08, 2003
0.4901
0.5032
0.4780
0.4816
25,282,656
-0.01(-2.77%)
May 07, 2003
0.4961
0.5035
0.4772
0.4953
29,367,064
+0.01(+2.38%)
May 06, 2003
0.4797
0.5002
0.4725
0.4838
46,313,076
+0.02(+5.25%)
May 05, 2003
0.4643
0.4728
0.4536
0.4597
35,255,620
+0.02(+4.23%)
May 02, 2003
0.4287
0.4449
0.4287
0.4410
10,712,680
+0.02(+5.16%)
Apr 30, 2003
0.4188
0.4279
0.4169
0.4194
10,019,480
+0.00(+0.07%)
Apr 29, 2003
0.4303
0.4303
0.4152
0.4191
12,945,515
-0.01(-2.80%)
Apr 28, 2003
0.4196
0.4339
0.4125
0.4311
11,084,820
+0.01(+2.08%)
Apr 25, 2003
0.4292
0.4295
0.4194
0.4224
9,467,656
-0.00(-1.03%)
Apr 24, 2003
0.4328
0.4342
0.4196
0.4268
12,588,882
-0.00(-0.19%)
Apr 23, 2003
0.4125
0.4336
0.4100
0.4276
22,180,584
+0.01(+3.31%)
Apr 22, 2003
0.3966
0.4202
0.3947
0.4139
36,786,132
+0.02(+5.15%)
Apr 21, 2003
0.3917
0.3974
0.3859
0.3936
6,829,847
-0.00(-0.21%)
Apr 17, 2003
0.3851
0.3950
0.3796
0.3944
9,359,116
+0.01(+2.42%)
Apr 16, 2003
0.3837
0.3892
0.3802
0.3851
6,495,104
+0.00(+0.79%)
Apr 15, 2003
0.3851
0.3867
0.3815
0.3821
7,787,558
-0.00(-0.78%)
Apr 14, 2003
0.3750
0.3900
0.3750
0.3851
7,876,032
+0.01(+2.78%)
Apr 11, 2003
0.3802
0.3810
0.3706
0.3747
6,084,656
-0.00(-0.94%)
Apr 10, 2003
0.3799
0.3837
0.3750
0.3782
7,751,985
-0.00(-0.29%)
Apr 09, 2003
0.3862
0.3895
0.3788
0.3793
10,552,150
-0.01(-1.84%)
Apr 08, 2003
0.3906
0.3906
0.3782
0.3865
9,663,759
-0.00(-0.98%)
Apr 07, 2003
0.4010
0.4010
0.3865
0.3903
7,616,082
-0.00(-0.35%)
Apr 04, 2003
0.3947
0.3958
0.3889
0.3917
11,435,068
-0.00(-0.76%)
Apr 03, 2003
0.4002
0.4029
0.3911
0.3947
15,483,905
-0.01(-1.37%)
Apr 02, 2003
0.4007
0.4078
0.3996
0.4002
12,952,812
+0.00(+0.69%)
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.