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
Fulton Financial Cor
(NQ:
FULT
)
16.43
-0.02 (-0.12%)
Streaming Delayed Price
Updated: 4:00 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, 2005
8.423
8.513
8.392
8.513
337,001
+0.13(+1.59%)
Mar 30, 2005
8.302
8.392
8.279
8.380
264,793
+0.13(+1.56%)
Mar 29, 2005
8.345
8.388
8.208
8.251
547,051
-0.09(-1.12%)
Mar 28, 2005
8.423
8.478
8.314
8.345
386,219
-0.13(-1.52%)
Mar 24, 2005
8.537
8.595
8.427
8.474
342,909
-0.03(-0.32%)
Mar 23, 2005
8.584
8.595
8.412
8.501
381,188
-0.04(-0.46%)
Mar 22, 2005
8.646
8.646
8.517
8.541
360,154
-0.04(-0.50%)
Mar 21, 2005
8.677
8.677
8.490
8.584
241,751
-0.02(-0.23%)
Mar 18, 2005
8.595
8.630
8.529
8.603
309,680
-0.06(-0.72%)
Mar 17, 2005
8.634
8.693
8.595
8.666
252,606
+0.04(+0.50%)
Mar 16, 2005
8.712
8.752
8.587
8.623
245,885
-0.07(-0.81%)
Mar 15, 2005
8.712
8.732
8.673
8.693
304,387
+0.02(+0.27%)
Mar 14, 2005
8.552
8.728
8.552
8.669
355,760
+0.07(+0.82%)
Mar 11, 2005
8.623
8.634
8.568
8.599
370,788
+0.06(+0.73%)
Mar 10, 2005
8.517
8.634
8.517
8.537
303,246
-0.02(-0.18%)
Mar 09, 2005
8.689
8.705
8.525
8.552
226,136
-0.10(-1.13%)
Mar 08, 2005
8.560
8.666
8.560
8.650
294,468
+0.03(+0.36%)
Mar 07, 2005
8.564
8.681
8.521
8.619
900,148
+0.08(+0.96%)
Mar 04, 2005
8.458
8.556
8.404
8.537
303,475
+0.08(+0.92%)
Mar 03, 2005
8.474
8.478
8.408
8.458
317,438
+0.04(+0.46%)
Mar 02, 2005
8.478
8.478
8.404
8.419
889,733
-0.04(-0.46%)
Mar 01, 2005
8.361
8.466
8.357
8.458
644,698
+0.08(+0.98%)
Feb 28, 2005
8.458
8.478
8.369
8.376
204,881
-0.06(-0.69%)
Feb 25, 2005
8.326
8.458
8.294
8.435
234,635
+0.07(+0.79%)
Feb 24, 2005
8.302
8.369
8.205
8.369
329,329
+0.07(+0.80%)
Feb 23, 2005
8.431
8.431
8.302
8.302
263,823
-0.08(-0.93%)
Feb 22, 2005
8.470
8.498
8.373
8.380
1,029,289
-0.13(-1.47%)
Feb 18, 2005
8.587
8.595
8.462
8.505
399,397
-0.05(-0.59%)
Feb 17, 2005
8.595
8.654
8.548
8.556
309,936
-0.07(-0.77%)
Feb 16, 2005
8.615
8.634
8.568
8.623
152,973
+0.01(+0.09%)
Feb 15, 2005
8.595
8.646
8.576
8.615
220,863
+0.00(+0.00%)
Feb 14, 2005
8.587
8.634
8.576
8.615
297,982
+0.02(+0.23%)
Feb 11, 2005
8.662
8.669
8.544
8.595
382,341
-0.04(-0.41%)
Feb 10, 2005
8.693
8.705
8.584
8.630
323,252
-0.02(-0.27%)
Feb 09, 2005
8.677
8.732
8.619
8.654
291,273
-0.07(-0.76%)
Feb 08, 2005
8.724
8.724
8.634
8.720
320,047
+0.00(+0.04%)
Feb 07, 2005
8.654
8.720
8.591
8.716
198,155
+0.06(+0.72%)
Feb 04, 2005
8.611
8.654
8.556
8.654
89,078
+0.02(+0.27%)
Feb 03, 2005
8.611
8.650
8.576
8.630
197,090
-0.03(-0.32%)
Feb 02, 2005
8.595
8.662
8.556
8.658
287,670
+0.08(+0.96%)
Feb 01, 2005
8.470
8.576
8.470
8.576
318,055
+0.05(+0.55%)
Jan 31, 2005
8.537
8.548
8.435
8.529
571,283
-0.02(-0.18%)
Jan 28, 2005
8.576
8.576
8.517
8.544
368,214
-0.03(-0.36%)
Jan 27, 2005
8.556
8.595
8.550
8.576
247,933
+0.02(+0.23%)
Jan 26, 2005
8.556
8.576
8.517
8.556
425,788
-0.02(-0.23%)
Jan 25, 2005
8.658
8.658
8.541
8.576
537,280
-0.05(-0.54%)
Jan 24, 2005
8.673
8.673
8.572
8.623
285,692
-0.01(-0.09%)
Jan 21, 2005
8.720
8.720
8.595
8.630
191,229
-0.06(-0.72%)
Jan 20, 2005
8.619
8.712
8.595
8.693
444,966
+0.09(+1.00%)
Jan 19, 2005
8.705
8.740
8.599
8.607
506,455
-0.10(-1.17%)
Jan 18, 2005
8.599
8.716
8.552
8.709
609,406
+0.13(+1.50%)
Jan 14, 2005
8.697
8.752
8.501
8.580
488,548
-0.02(-0.23%)
Jan 13, 2005
8.642
8.705
8.595
8.599
323,815
-0.00(-0.05%)
Jan 12, 2005
8.673
8.705
8.595
8.603
259,088
-0.06(-0.72%)
Jan 11, 2005
8.701
8.748
8.634
8.666
435,631
-0.07(-0.76%)
Jan 10, 2005
8.845
8.845
8.654
8.732
707,566
-0.07(-0.84%)
Jan 07, 2005
8.869
8.904
8.775
8.806
243,014
-0.06(-0.70%)
Jan 06, 2005
8.927
8.947
8.783
8.869
418,570
-0.00(-0.04%)
Jan 05, 2005
8.845
8.892
8.791
8.873
472,697
-0.06(-0.66%)
Jan 04, 2005
9.162
9.181
8.888
8.931
1,423,799
-0.19(-2.06%)
Jan 03, 2005
9.181
9.189
9.033
9.119
715,141
+0.01(+0.13%)
Dec 31, 2004
9.189
9.189
9.107
9.107
119,992
-0.07(-0.77%)
Dec 30, 2004
9.220
9.220
9.123
9.177
308,990
+0.01(+0.13%)
Dec 29, 2004
9.205
9.216
9.123
9.166
281,346
+0.01(+0.13%)
Dec 28, 2004
9.166
9.166
9.084
9.154
339,704
+0.04(+0.47%)
Dec 27, 2004
9.084
9.177
9.033
9.111
317,590
+0.03(+0.30%)
Dec 23, 2004
8.888
9.185
8.888
9.084
529,112
+0.16(+1.75%)
Dec 22, 2004
8.830
8.943
8.728
8.927
469,116
+0.11(+1.20%)
Dec 21, 2004
8.732
8.826
8.654
8.822
506,793
+0.17(+1.99%)
Dec 20, 2004
8.603
8.724
8.599
8.650
425,501
-0.01(-0.09%)
Dec 17, 2004
8.681
8.732
8.603
8.658
876,598
-0.15(-1.69%)
Dec 16, 2004
8.787
8.806
8.709
8.806
259,232
+0.02(+0.22%)
Dec 15, 2004
8.720
8.787
8.701
8.787
167,907
+0.07(+0.76%)
Dec 14, 2004
8.748
8.810
8.716
8.720
248,379
-0.06(-0.67%)
Dec 13, 2004
8.603
8.779
8.603
8.779
156,030
+0.14(+1.67%)
Dec 10, 2004
8.595
8.634
8.587
8.634
202,921
+0.02(+0.18%)
Dec 09, 2004
8.595
8.650
8.580
8.619
241,417
+0.02(+0.18%)
Dec 08, 2004
8.634
8.673
8.591
8.603
211,931
-0.04(-0.41%)
Dec 07, 2004
8.744
8.771
8.619
8.638
160,945
-0.12(-1.38%)
Dec 06, 2004
8.818
8.826
8.712
8.759
168,316
-0.05(-0.62%)
Dec 03, 2004
8.759
8.853
8.712
8.814
259,437
-0.02(-0.18%)
Dec 02, 2004
8.830
8.869
8.724
8.830
215,003
+0.00(+0.00%)
Dec 01, 2004
8.748
8.830
8.701
8.830
267,218
+0.08(+0.89%)
Nov 30, 2004
8.712
8.752
8.669
8.752
255,956
+0.04(+0.40%)
Nov 29, 2004
8.681
8.752
8.642
8.716
229,541
-0.04(-0.40%)
Nov 26, 2004
8.669
8.752
8.669
8.752
39,110
+0.08(+0.95%)
Nov 24, 2004
8.634
8.716
8.630
8.669
169,954
-0.01(-0.14%)
Nov 23, 2004
8.634
8.720
8.591
8.681
202,307
+0.04(+0.41%)
Nov 22, 2004
8.533
8.681
8.533
8.646
207,222
+0.04(+0.45%)
Nov 19, 2004
8.767
8.767
8.564
8.607
182,240
-0.14(-1.65%)
Nov 18, 2004
8.560
8.755
8.560
8.752
556,141
+0.14(+1.59%)
Nov 17, 2004
8.615
8.615
8.580
8.615
253,703
+0.03(+0.32%)
Nov 16, 2004
8.501
8.607
8.501
8.587
263,327
-0.02(-0.18%)
Nov 15, 2004
8.564
8.611
8.548
8.603
313,904
+0.01(+0.09%)
Nov 12, 2004
8.572
8.595
8.462
8.595
183,674
+0.03(+0.32%)
Nov 11, 2004
8.451
8.568
8.380
8.568
303,871
+0.06(+0.73%)
Nov 10, 2004
8.425
8.505
8.388
8.505
255,956
+0.07(+0.79%)
Nov 09, 2004
8.439
8.447
8.330
8.439
250,836
+0.05(+0.65%)
Nov 08, 2004
8.380
8.384
8.267
8.384
296,294
+0.04(+0.52%)
Nov 05, 2004
8.396
8.408
8.283
8.341
243,874
-0.02(-0.28%)
Nov 04, 2004
8.302
8.380
8.259
8.365
273,770
+0.08(+0.99%)
Nov 03, 2004
8.290
8.349
8.263
8.283
342,776
+0.00(+0.00%)
Nov 02, 2004
8.290
8.380
8.224
8.283
370,214
-0.08(-0.93%)
Nov 01, 2004
8.384
8.412
8.322
8.361
512,731
-0.02(-0.28%)
Oct 29, 2004
8.435
8.455
8.384
8.384
349,328
-0.05(-0.60%)
Oct 28, 2004
8.474
8.486
8.392
8.435
255,546
-0.06(-0.74%)
Oct 27, 2004
8.369
8.498
8.353
8.498
130,435
+0.05(+0.65%)
Oct 26, 2004
8.333
8.443
8.302
8.443
541,193
+0.11(+1.36%)
Oct 25, 2004
8.302
8.333
8.290
8.330
248,174
+0.02(+0.24%)
Oct 22, 2004
8.400
8.400
8.302
8.310
222,374
-0.06(-0.75%)
Oct 21, 2004
8.408
8.455
8.365
8.373
331,309
+0.03(+0.33%)
Oct 20, 2004
8.416
8.478
8.322
8.345
122,244
-0.10(-1.20%)
Oct 19, 2004
8.466
8.533
8.400
8.447
164,221
-0.08(-0.96%)
Oct 18, 2004
8.451
8.544
8.423
8.529
203,945
+0.14(+1.63%)
Oct 15, 2004
8.525
8.537
8.376
8.392
234,660
+0.03(+0.37%)
Oct 14, 2004
8.349
8.435
8.281
8.361
178,350
-0.02(-0.19%)
Oct 13, 2004
8.419
8.529
8.353
8.376
198,417
-0.05(-0.65%)
Oct 12, 2004
8.435
8.451
8.365
8.431
164,221
+0.02(+0.23%)
Oct 11, 2004
8.322
8.412
8.302
8.412
170,978
+0.04(+0.51%)
Oct 08, 2004
8.361
8.400
8.330
8.369
154,597
-0.02(-0.28%)
Oct 07, 2004
8.400
8.431
8.349
8.392
404,410
-0.01(-0.14%)
Oct 06, 2004
8.458
8.458
8.345
8.404
329,466
-0.01(-0.09%)
Oct 05, 2004
8.451
8.466
8.404
8.412
791,825
-0.07(-0.87%)
Oct 04, 2004
8.416
8.494
8.412
8.486
310,628
+0.08(+0.93%)
Oct 01, 2004
8.376
8.419
8.326
8.408
278,275
+0.05(+0.56%)
Sep 30, 2004
8.373
8.408
8.337
8.361
276,023
-0.01(-0.09%)
Sep 29, 2004
8.251
8.369
8.244
8.369
198,621
+0.13(+1.52%)
Sep 28, 2004
8.322
8.322
8.240
8.244
234,046
-0.01(-0.09%)
Sep 27, 2004
8.341
8.341
8.251
8.251
248,584
-0.05(-0.61%)
Sep 24, 2004
8.326
8.376
8.283
8.302
288,308
-0.03(-0.37%)
Sep 23, 2004
8.322
8.392
8.322
8.333
243,055
-0.03(-0.33%)
Sep 22, 2004
8.380
8.380
8.322
8.361
217,050
-0.02(-0.19%)
Sep 21, 2004
8.365
8.376
8.298
8.376
157,873
+0.01(+0.14%)
Sep 20, 2004
8.552
8.556
8.365
8.365
205,379
-0.11(-1.34%)
Sep 17, 2004
8.447
8.552
8.439
8.478
324,347
-0.04(-0.46%)
Sep 16, 2004
8.556
8.556
8.478
8.517
174,459
+0.02(+0.18%)
Sep 15, 2004
8.517
8.544
8.478
8.501
269,061
-0.04(-0.46%)
Sep 14, 2004
8.541
8.541
8.466
8.541
170,773
+0.04(+0.46%)
Sep 13, 2004
8.490
8.541
8.478
8.501
188,383
-0.03(-0.32%)
Sep 10, 2004
8.474
8.556
8.435
8.529
248,174
+0.06(+0.69%)
Sep 09, 2004
8.404
8.470
8.400
8.470
247,970
+0.07(+0.84%)
Sep 08, 2004
8.400
8.427
8.361
8.400
204,560
-0.04(-0.51%)
Sep 07, 2004
8.326
8.462
8.326
8.443
299,831
+0.11(+1.27%)
Sep 03, 2004
8.244
8.361
8.244
8.337
144,359
+0.04(+0.42%)
Sep 02, 2004
8.283
8.353
8.251
8.302
168,726
-0.00(-0.05%)
Sep 01, 2004
8.244
8.373
8.244
8.306
268,037
+0.05(+0.62%)
Aug 31, 2004
8.290
8.314
8.212
8.255
335,814
-0.04(-0.42%)
Aug 30, 2004
8.330
8.357
8.287
8.290
175,688
-0.04(-0.52%)
Aug 27, 2004
8.302
8.380
8.169
8.333
444,339
+0.06(+0.76%)
Aug 26, 2004
8.224
8.287
8.173
8.271
192,478
-0.00(-0.05%)
Aug 25, 2004
8.193
8.279
8.193
8.275
332,128
+0.05(+0.62%)
Aug 24, 2004
8.208
8.224
8.177
8.224
282,780
+0.03(+0.38%)
Aug 23, 2004
8.142
8.216
8.130
8.193
258,618
-0.00(-0.05%)
Aug 20, 2004
8.033
8.205
8.033
8.197
231,179
+0.13(+1.60%)
Aug 19, 2004
8.037
8.099
7.888
8.068
226,060
-0.04(-0.43%)
Aug 18, 2004
7.970
8.103
7.943
8.103
355,881
+0.09(+1.12%)
Aug 17, 2004
7.947
8.040
7.947
8.013
319,228
+0.03(+0.39%)
Aug 16, 2004
7.931
8.001
7.872
7.982
396,834
+0.05(+0.64%)
Aug 13, 2004
8.096
8.107
7.912
7.931
459,287
-0.11(-1.31%)
Aug 12, 2004
7.970
8.037
7.931
8.037
289,127
+0.04(+0.49%)
Aug 11, 2004
7.990
8.005
7.931
7.997
162,173
+0.02(+0.20%)
Aug 10, 2004
7.931
7.997
7.915
7.982
228,108
+0.07(+0.89%)
Aug 09, 2004
7.912
7.931
7.900
7.912
321,685
-0.02(-0.25%)
Aug 06, 2004
7.947
7.997
7.892
7.931
363,867
-0.02(-0.20%)
Aug 05, 2004
7.908
7.982
7.908
7.947
351,376
+0.03(+0.37%)
Aug 04, 2004
7.958
7.990
7.861
7.917
713,400
-0.03(-0.32%)
Aug 03, 2004
7.947
7.990
7.896
7.943
259,027
-0.04(-0.54%)
Aug 02, 2004
7.990
8.017
7.912
7.986
382,091
-0.03(-0.34%)
Jul 30, 2004
7.994
8.048
7.912
8.013
252,475
+0.07(+0.84%)
Jul 29, 2004
7.900
8.001
7.900
7.947
236,708
+0.02(+0.30%)
Jul 28, 2004
7.935
7.962
7.880
7.923
426,729
-0.04(-0.54%)
Jul 27, 2004
7.912
8.009
7.912
7.966
193,298
+0.04(+0.44%)
Jul 26, 2004
7.915
7.982
7.900
7.931
292,199
+0.02(+0.20%)
Jul 23, 2004
7.951
7.951
7.900
7.915
511,502
-0.02(-0.20%)
Jul 22, 2004
7.896
7.970
7.892
7.931
439,015
+0.02(+0.25%)
Jul 21, 2004
8.009
8.009
7.892
7.912
369,191
-0.07(-0.88%)
Jul 20, 2004
7.912
7.997
7.904
7.982
271,108
+0.07(+0.94%)
Jul 19, 2004
8.029
8.033
7.904
7.908
261,279
-0.03(-0.32%)
Jul 16, 2004
8.068
8.068
7.927
7.933
118,354
-0.02(-0.28%)
Jul 15, 2004
7.954
7.989
7.896
7.954
189,612
+0.04(+0.54%)
Jul 14, 2004
8.029
8.029
7.896
7.912
175,278
-0.11(-1.36%)
Jul 13, 2004
7.970
8.021
7.912
8.021
149,068
+0.08(+1.03%)
Jul 12, 2004
7.997
7.997
7.904
7.939
174,050
-0.02(-0.20%)
Jul 09, 2004
7.990
8.001
7.892
7.954
238,755
+0.04(+0.54%)
Jul 08, 2004
7.892
8.005
7.872
7.912
456,830
+0.01(+0.10%)
Jul 07, 2004
7.880
7.904
7.845
7.904
309,604
+0.02(+0.30%)
Jul 06, 2004
7.884
7.884
7.849
7.880
456,830
-0.01(-0.15%)
Jul 02, 2004
7.872
7.904
7.853
7.892
376,972
+0.02(+0.20%)
Jul 01, 2004
7.919
7.958
7.814
7.876
512,935
+0.00(+0.05%)
Jun 30, 2004
7.970
8.001
7.865
7.872
413,010
-0.09(-1.18%)
Jun 29, 2004
7.869
7.966
7.814
7.966
397,039
+0.05(+0.59%)
Jun 28, 2004
7.912
7.951
7.833
7.919
308,785
+0.11(+1.35%)
Jun 25, 2004
7.798
7.892
7.775
7.814
588,698
+0.00(+0.05%)
Jun 24, 2004
7.775
7.865
7.775
7.810
186,336
+0.02(+0.25%)
Jun 23, 2004
7.767
7.833
7.767
7.790
204,764
-0.04(-0.45%)
Jun 22, 2004
7.775
7.849
7.755
7.826
188,997
+0.04(+0.50%)
Jun 21, 2004
7.857
7.857
7.783
7.786
193,912
-0.06(-0.80%)
Jun 18, 2004
7.783
7.869
7.716
7.849
403,386
+0.09(+1.16%)
Jun 17, 2004
7.677
7.771
7.669
7.759
213,774
+0.04(+0.51%)
Jun 16, 2004
7.775
7.853
7.669
7.720
311,447
-0.08(-1.00%)
Jun 15, 2004
7.736
7.888
7.689
7.798
258,208
+0.06(+0.76%)
Jun 14, 2004
7.818
7.911
7.736
7.740
175,893
-0.16(-2.03%)
Jun 10, 2004
7.814
7.908
7.810
7.900
327,828
+0.07(+0.85%)
Jun 09, 2004
7.912
8.005
7.814
7.833
144,359
-0.13(-1.67%)
Jun 08, 2004
7.872
7.994
7.833
7.966
301,209
+0.07(+0.84%)
Jun 07, 2004
7.966
7.990
7.884
7.900
392,534
-0.06(-0.79%)
Jun 04, 2004
7.978
7.997
7.892
7.962
185,107
+0.05(+0.59%)
Jun 03, 2004
7.974
8.064
7.912
7.915
142,925
-0.11(-1.41%)
Jun 02, 2004
8.052
8.083
7.990
8.029
169,954
+0.00(+0.00%)
Jun 01, 2004
8.037
8.064
7.931
8.029
215,412
-0.07(-0.92%)
May 28, 2004
8.107
8.158
8.064
8.103
276,023
-0.04(-0.43%)
May 27, 2004
8.240
8.244
8.095
8.138
401,748
-0.06(-0.76%)
May 26, 2004
8.056
8.205
8.029
8.201
382,091
+0.11(+1.40%)
May 25, 2004
7.986
8.087
7.966
8.087
344,619
+0.10(+1.22%)
May 24, 2004
7.970
7.990
7.943
7.990
167,088
+0.02(+0.25%)
May 21, 2004
7.951
7.970
7.892
7.970
280,527
+0.06(+0.74%)
May 20, 2004
7.806
7.939
7.755
7.912
315,542
+0.08(+1.00%)
May 19, 2004
7.853
7.935
7.833
7.833
283,394
-0.08(-0.99%)
May 18, 2004
7.704
7.919
7.697
7.912
386,186
+0.19(+2.48%)
May 17, 2004
7.689
7.771
7.669
7.720
274,999
-0.07(-0.95%)
May 14, 2004
7.751
7.810
7.712
7.794
262,099
+0.03(+0.40%)
May 13, 2004
7.697
7.814
7.696
7.763
342,162
-0.00(-0.05%)
May 12, 2004
7.736
7.771
7.619
7.767
357,314
+0.10(+1.28%)
May 11, 2004
7.758
7.777
7.609
7.669
368,730
+0.06(+0.78%)
May 10, 2004
7.732
7.732
7.553
7.609
350,025
-0.09(-1.11%)
May 07, 2004
7.706
7.814
7.665
7.695
254,993
-0.06(-0.82%)
May 06, 2004
7.814
7.877
7.758
7.758
206,402
-0.07(-0.95%)
May 05, 2004
7.814
7.885
7.777
7.832
294,554
+0.06(+0.72%)
May 04, 2004
7.732
7.799
7.695
7.777
254,133
+0.04(+0.53%)
May 03, 2004
7.754
7.758
7.646
7.736
543,742
+0.07(+0.92%)
Apr 30, 2004
7.680
7.721
7.639
7.665
447,851
+0.04(+0.49%)
Apr 29, 2004
7.591
7.665
7.591
7.628
984,069
+0.00(+0.05%)
Apr 28, 2004
7.684
7.721
7.479
7.624
648,449
-0.12(-1.49%)
Apr 27, 2004
7.725
7.832
7.691
7.739
471,716
+0.01(+0.14%)
Apr 26, 2004
7.870
7.885
7.717
7.728
307,669
-0.06(-0.76%)
Apr 23, 2004
7.888
7.896
7.747
7.788
205,757
-0.06(-0.81%)
Apr 22, 2004
7.832
7.855
7.684
7.851
148,567
+0.04(+0.48%)
Apr 21, 2004
7.717
7.818
7.684
7.814
188,557
+0.07(+0.96%)
Apr 20, 2004
7.911
7.914
7.721
7.739
310,894
-0.10(-1.23%)
Apr 19, 2004
7.825
7.836
7.758
7.836
321,429
+0.07(+0.96%)
Apr 16, 2004
7.877
7.877
7.665
7.762
550,407
+0.06(+0.72%)
Apr 15, 2004
7.885
7.963
7.628
7.706
460,536
-0.16(-2.03%)
Apr 14, 2004
8.033
8.033
7.818
7.866
330,029
-0.13(-1.63%)
Apr 13, 2004
8.223
8.324
7.996
7.996
413,450
-0.26(-3.11%)
Apr 12, 2004
8.260
8.298
8.197
8.253
195,652
+0.04(+0.50%)
Apr 08, 2004
8.298
8.298
8.212
8.212
177,377
-0.04(-0.54%)
Apr 07, 2004
8.365
8.372
8.253
8.257
316,699
-0.12(-1.38%)
Apr 06, 2004
8.298
8.387
8.298
8.372
356,475
+0.00(+0.00%)
Apr 05, 2004
8.305
8.394
8.231
8.372
660,059
-0.02(-0.22%)
Apr 02, 2004
8.368
8.454
8.361
8.391
456,021
+0.03(+0.31%)
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.