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
Heartland Express
(NQ:
HTLD
)
11.68
+0.20 (+1.74%)
Streaming Delayed Price
Updated: 2:14 PM EDT, Jun 10, 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
8.638
8.638
8.460
8.505
593,023
-0.09(-1.03%)
Mar 30, 2005
8.585
8.616
8.522
8.593
665,326
+0.08(+0.89%)
Mar 29, 2005
8.749
8.767
8.482
8.518
667,185
-0.21(-2.39%)
Mar 28, 2005
8.798
8.949
8.727
8.727
421,322
-0.05(-0.56%)
Mar 24, 2005
8.793
8.918
8.775
8.775
473,706
-0.04(-0.50%)
Mar 23, 2005
8.958
8.971
8.713
8.820
837,241
-0.10(-1.14%)
Mar 22, 2005
8.909
9.117
8.842
8.922
751,370
-0.01(-0.10%)
Mar 21, 2005
8.713
8.944
8.713
8.931
794,025
+0.17(+1.98%)
Mar 18, 2005
8.855
8.998
8.744
8.758
2,673,571
-0.21(-2.38%)
Mar 17, 2005
8.851
9.024
8.811
8.971
647,943
+0.04(+0.40%)
Mar 16, 2005
9.064
9.113
8.860
8.935
757,508
-0.17(-1.85%)
Mar 15, 2005
9.295
9.415
9.104
9.104
210,719
-0.13(-1.44%)
Mar 14, 2005
9.149
9.317
9.131
9.237
176,698
+0.05(+0.58%)
Mar 11, 2005
9.237
9.295
9.113
9.184
202,440
+0.00(+0.05%)
Mar 10, 2005
9.339
9.339
9.064
9.180
307,353
-0.08(-0.91%)
Mar 09, 2005
9.348
9.557
9.233
9.264
223,745
-0.16(-1.74%)
Mar 08, 2005
9.451
9.579
9.402
9.428
283,183
-0.06(-0.61%)
Mar 07, 2005
9.295
9.588
9.268
9.486
457,234
+0.19(+2.01%)
Mar 04, 2005
9.228
9.384
9.122
9.300
427,844
+0.16(+1.80%)
Mar 03, 2005
9.246
9.273
9.015
9.135
249,345
-0.04(-0.39%)
Mar 02, 2005
9.046
9.326
9.038
9.171
332,060
+0.01(+0.15%)
Mar 01, 2005
9.144
9.313
9.091
9.157
548,530
+0.00(+0.05%)
Feb 28, 2005
9.197
9.215
8.944
9.153
617,987
+0.01(+0.15%)
Feb 25, 2005
9.095
9.211
9.051
9.140
419,981
+0.01(+0.15%)
Feb 24, 2005
8.904
9.140
8.869
9.126
226,274
+0.24(+2.75%)
Feb 23, 2005
8.975
9.038
8.882
8.882
602,563
+0.01(+0.10%)
Feb 22, 2005
9.109
9.215
8.749
8.873
500,462
-0.28(-3.06%)
Feb 18, 2005
9.135
9.180
9.038
9.153
213,429
+0.06(+0.68%)
Feb 17, 2005
9.384
9.402
9.069
9.091
259,343
-0.23(-2.48%)
Feb 16, 2005
9.091
9.415
9.082
9.322
293,161
+0.16(+1.79%)
Feb 15, 2005
9.051
9.202
9.038
9.157
368,231
+0.09(+0.98%)
Feb 14, 2005
9.286
9.286
9.020
9.069
373,927
-0.15(-1.59%)
Feb 11, 2005
9.126
9.339
9.042
9.215
305,332
+0.12(+1.32%)
Feb 10, 2005
9.237
9.304
9.051
9.095
283,913
-0.06(-0.68%)
Feb 09, 2005
9.419
9.539
9.131
9.157
346,702
-0.29(-3.06%)
Feb 08, 2005
9.326
9.513
9.286
9.446
272,885
+0.11(+1.19%)
Feb 07, 2005
9.339
9.508
9.260
9.335
397,299
+0.04(+0.43%)
Feb 04, 2005
9.357
9.357
9.273
9.295
293,147
-0.03(-0.33%)
Feb 03, 2005
9.384
9.415
9.282
9.326
273,321
-0.15(-1.55%)
Feb 02, 2005
9.384
9.579
9.371
9.473
318,368
+0.07(+0.76%)
Feb 01, 2005
9.539
9.544
9.348
9.402
362,183
-0.03(-0.33%)
Jan 31, 2005
9.375
9.513
9.277
9.433
583,853
+0.16(+1.72%)
Jan 28, 2005
9.495
9.495
9.246
9.273
666,450
-0.17(-1.83%)
Jan 27, 2005
9.659
9.699
9.371
9.446
369,192
-0.25(-2.57%)
Jan 26, 2005
9.584
9.695
9.464
9.695
282,906
+0.20(+2.15%)
Jan 25, 2005
9.335
9.606
9.335
9.491
385,563
+0.15(+1.62%)
Jan 24, 2005
9.344
9.433
9.193
9.339
617,641
+0.09(+1.01%)
Jan 21, 2005
9.326
9.477
9.215
9.246
382,625
-0.08(-0.90%)
Jan 20, 2005
9.122
9.526
9.055
9.331
657,500
+0.13(+1.45%)
Jan 19, 2005
9.237
9.419
9.131
9.197
802,922
-0.04(-0.48%)
Jan 18, 2005
9.046
9.499
9.046
9.242
886,183
+0.10(+1.12%)
Jan 14, 2005
9.042
9.246
8.940
9.140
421,327
+0.11(+1.23%)
Jan 13, 2005
9.038
9.149
8.966
9.029
634,713
-0.01(-0.15%)
Jan 12, 2005
9.228
9.228
8.971
9.042
427,739
-0.13(-1.40%)
Jan 11, 2005
9.224
9.282
9.135
9.171
426,905
-0.08(-0.82%)
Jan 10, 2005
9.300
9.437
9.180
9.246
457,158
+0.07(+0.77%)
Jan 07, 2005
9.504
9.504
9.166
9.175
477,626
-0.27(-2.87%)
Jan 06, 2005
9.371
9.690
9.371
9.446
385,225
+0.04(+0.38%)
Jan 05, 2005
9.548
9.699
9.357
9.411
538,992
-0.16(-1.72%)
Jan 04, 2005
9.983
10.06
9.553
9.575
731,373
-0.47(-4.69%)
Jan 03, 2005
10.05
10.26
9.943
10.05
639,078
+0.07(+0.67%)
Dec 31, 2004
10.24
10.31
9.966
9.979
277,468
-0.15(-1.49%)
Dec 30, 2004
10.13
10.25
10.09
10.13
319,519
-0.03(-0.31%)
Dec 29, 2004
10.04
10.23
10.04
10.16
493,972
+0.04(+0.35%)
Dec 28, 2004
9.775
10.16
9.775
10.13
703,214
+0.48(+4.92%)
Dec 27, 2004
9.850
9.872
9.624
9.650
430,304
-0.07(-0.73%)
Dec 23, 2004
9.770
9.815
9.673
9.721
762,153
+0.04(+0.37%)
Dec 22, 2004
9.761
9.806
9.597
9.686
351,944
-0.01(-0.07%)
Dec 21, 2004
9.428
9.730
9.428
9.693
261,932
+0.20(+2.13%)
Dec 20, 2004
9.597
9.668
9.477
9.491
237,444
-0.08(-0.84%)
Dec 17, 2004
9.371
9.615
9.331
9.570
496,674
+0.18(+1.94%)
Dec 16, 2004
9.495
9.619
9.331
9.388
429,460
-0.16(-1.67%)
Dec 15, 2004
9.681
9.708
9.419
9.548
495,323
-0.07(-0.74%)
Dec 14, 2004
9.468
9.619
9.353
9.619
188,807
+0.12(+1.21%)
Dec 13, 2004
9.104
9.544
9.060
9.504
647,483
+0.40(+4.34%)
Dec 10, 2004
9.411
9.411
9.073
9.109
683,455
-0.25(-2.66%)
Dec 09, 2004
9.553
9.673
9.233
9.357
528,761
-0.24(-2.54%)
Dec 08, 2004
9.504
9.664
9.419
9.602
351,775
+0.14(+1.50%)
Dec 07, 2004
9.779
9.779
9.415
9.459
539,401
-0.28(-2.92%)
Dec 06, 2004
9.975
9.975
9.708
9.744
427,096
-0.14(-1.39%)
Dec 03, 2004
9.872
9.926
9.708
9.881
436,722
+0.09(+0.91%)
Dec 02, 2004
9.997
9.997
9.686
9.792
443,139
-0.15(-1.52%)
Dec 01, 2004
9.713
10.05
9.708
9.943
627,893
+0.19(+1.96%)
Nov 30, 2004
9.997
10.01
9.753
9.753
544,636
-0.20(-1.96%)
Nov 29, 2004
10.02
10.02
9.695
9.948
591,584
+0.16(+1.59%)
Nov 26, 2004
9.761
9.890
9.753
9.792
100,314
-0.00(-0.05%)
Nov 24, 2004
9.757
9.921
9.757
9.797
369,846
+0.03(+0.27%)
Nov 23, 2004
10.02
10.02
9.615
9.770
669,944
-0.25(-2.53%)
Nov 22, 2004
9.659
10.03
9.659
10.02
577,567
+0.32(+3.25%)
Nov 19, 2004
9.824
9.881
9.633
9.708
606,615
-0.17(-1.75%)
Nov 18, 2004
9.886
9.979
9.730
9.881
387,409
+0.04(+0.45%)
Nov 17, 2004
9.553
9.935
9.468
9.837
808,594
+0.40(+4.19%)
Nov 16, 2004
9.566
9.681
9.442
9.442
561,693
-0.20(-2.07%)
Nov 15, 2004
9.379
9.770
9.264
9.641
824,131
-0.17(-1.76%)
Nov 12, 2004
9.872
9.886
9.721
9.815
316,142
-0.05(-0.54%)
Nov 11, 2004
9.624
9.868
9.624
9.868
308,205
+0.16(+1.69%)
Nov 10, 2004
9.646
9.744
9.530
9.704
377,107
+0.12(+1.30%)
Nov 09, 2004
9.451
9.619
9.446
9.579
395,853
+0.02(+0.23%)
Nov 08, 2004
9.757
9.757
9.464
9.557
631,778
-0.16(-1.69%)
Nov 05, 2004
9.415
9.735
9.260
9.721
657,447
+0.40(+4.24%)
Nov 04, 2004
9.326
9.371
9.193
9.326
663,020
+0.09(+0.96%)
Nov 03, 2004
9.113
9.339
9.069
9.237
329,483
+0.20(+2.21%)
Nov 02, 2004
9.348
9.348
8.984
9.038
531,463
-0.28(-3.05%)
Nov 01, 2004
9.140
9.353
9.055
9.322
545,987
+0.24(+2.59%)
Oct 29, 2004
9.122
9.189
8.998
9.086
377,107
-0.04(-0.39%)
Oct 28, 2004
9.122
9.122
8.962
9.122
342,825
+0.03(+0.29%)
Oct 27, 2004
9.055
9.117
8.940
9.095
461,547
-0.01(-0.10%)
Oct 26, 2004
8.989
9.126
8.882
9.104
532,645
+0.19(+2.14%)
Oct 25, 2004
8.873
8.975
8.789
8.913
501,403
+0.03(+0.35%)
Oct 22, 2004
9.189
9.193
8.882
8.882
504,105
-0.26(-2.82%)
Oct 21, 2004
9.193
9.197
9.015
9.140
859,258
-0.02(-0.24%)
Oct 20, 2004
8.656
9.180
8.620
9.162
2,782,964
+0.50(+5.79%)
Oct 19, 2004
8.429
8.664
8.411
8.660
769,246
+0.20(+2.36%)
Oct 18, 2004
8.265
8.487
8.123
8.460
727,701
+0.26(+3.20%)
Oct 15, 2004
8.029
8.305
7.998
8.198
1,027,293
+0.26(+3.30%)
Oct 14, 2004
7.994
8.025
7.909
7.936
374,574
+0.01(+0.17%)
Oct 13, 2004
8.216
8.283
7.923
7.923
360,219
-0.25(-3.10%)
Oct 12, 2004
8.216
8.216
7.998
8.176
233,053
+0.01(+0.16%)
Oct 11, 2004
8.029
8.185
7.994
8.163
530,450
+0.12(+1.55%)
Oct 08, 2004
8.225
8.291
8.007
8.038
1,024,591
-0.23(-2.79%)
Oct 07, 2004
8.434
8.434
8.234
8.269
409,701
-0.17(-2.00%)
Oct 06, 2004
8.371
8.442
8.305
8.438
422,874
+0.04(+0.48%)
Oct 05, 2004
8.460
8.531
8.389
8.398
353,295
-0.09(-1.05%)
Oct 04, 2004
8.376
8.576
8.376
8.487
411,897
+0.06(+0.68%)
Oct 01, 2004
8.021
8.434
7.994
8.429
888,812
+0.24(+2.87%)
Sep 30, 2004
8.300
8.349
8.194
8.194
390,787
-0.18(-2.12%)
Sep 29, 2004
8.096
8.385
8.096
8.371
466,951
+0.22(+2.67%)
Sep 28, 2004
8.074
8.172
8.074
8.154
511,704
+0.08(+0.99%)
Sep 27, 2004
8.132
8.216
8.047
8.074
678,726
-0.14(-1.73%)
Sep 24, 2004
8.069
8.269
7.994
8.216
448,206
+0.22(+2.72%)
Sep 23, 2004
7.998
8.069
7.994
7.998
301,112
-0.03(-0.39%)
Sep 22, 2004
8.149
8.287
8.029
8.029
390,618
-0.29(-3.47%)
Sep 21, 2004
8.172
8.336
8.172
8.318
246,732
+0.11(+1.30%)
Sep 20, 2004
8.225
8.314
8.136
8.211
214,308
-0.06(-0.70%)
Sep 17, 2004
8.194
8.287
8.052
8.269
496,674
+0.15(+1.80%)
Sep 16, 2004
8.189
8.189
8.038
8.123
228,662
-0.07(-0.81%)
Sep 15, 2004
8.234
8.234
8.105
8.189
386,902
+0.03(+0.33%)
Sep 14, 2004
8.176
8.216
8.092
8.163
405,817
-0.00(-0.05%)
Sep 13, 2004
8.069
8.172
8.043
8.167
281,522
+0.12(+1.55%)
Sep 10, 2004
8.052
8.140
7.914
8.043
382,005
-0.05(-0.60%)
Sep 09, 2004
8.056
8.145
7.949
8.092
425,407
+0.06(+0.72%)
Sep 08, 2004
8.078
8.140
8.012
8.034
244,199
+0.03(+0.33%)
Sep 07, 2004
8.105
8.105
7.883
8.007
271,220
+0.06(+0.78%)
Sep 03, 2004
7.989
8.016
7.821
7.945
267,505
-0.02(-0.22%)
Sep 02, 2004
7.847
7.963
7.803
7.963
385,214
+0.15(+1.93%)
Sep 01, 2004
7.750
8.052
7.723
7.812
228,156
+0.02(+0.28%)
Aug 31, 2004
7.763
7.852
7.723
7.790
515,589
+0.07(+0.86%)
Aug 30, 2004
7.874
7.914
7.683
7.723
493,803
-0.21(-2.69%)
Aug 27, 2004
7.856
7.981
7.847
7.936
285,912
+0.08(+0.96%)
Aug 26, 2004
7.861
7.918
7.816
7.861
311,582
+0.00(+0.06%)
Aug 25, 2004
7.758
7.856
7.630
7.856
297,734
+0.12(+1.61%)
Aug 24, 2004
7.941
8.118
7.679
7.732
492,790
-0.04(-0.51%)
Aug 23, 2004
8.189
8.305
7.714
7.772
418,821
+2.47(+46.70%)
Aug 20, 2004
5.252
5.298
5.187
5.298
350,087
+0.08(+1.53%)
Aug 19, 2004
5.256
5.278
5.179
5.218
644,697
-0.05(-0.96%)
Aug 18, 2004
5.181
5.282
5.158
5.268
319,463
+0.07(+1.29%)
Aug 17, 2004
5.266
5.276
5.173
5.201
311,075
-0.04(-0.72%)
Aug 16, 2004
5.148
5.252
5.124
5.238
351,607
+0.11(+2.19%)
Aug 13, 2004
5.288
5.288
5.100
5.126
621,898
-0.11(-2.15%)
Aug 12, 2004
5.300
5.448
5.238
5.238
408,603
-0.10(-1.85%)
Aug 11, 2004
5.339
5.367
5.211
5.337
544,636
+0.01(+0.26%)
Aug 10, 2004
5.146
5.339
5.142
5.323
257,878
+0.17(+3.29%)
Aug 09, 2004
5.116
5.191
5.053
5.154
225,454
+0.08(+1.56%)
Aug 06, 2004
5.260
5.282
5.075
5.075
339,194
-0.23(-4.25%)
Aug 05, 2004
5.379
5.396
5.290
5.300
781,743
-0.11(-2.11%)
Aug 04, 2004
5.319
5.420
5.266
5.414
705,747
+0.06(+1.18%)
Aug 03, 2004
5.428
5.428
5.333
5.351
409,363
-0.07(-1.31%)
Aug 02, 2004
5.292
5.428
5.258
5.422
491,945
+0.09(+1.70%)
Jul 30, 2004
5.408
5.424
5.302
5.331
699,160
-0.07(-1.28%)
Jul 29, 2004
5.386
5.428
5.355
5.400
679,148
+0.07(+1.41%)
Jul 28, 2004
5.268
5.392
5.161
5.325
809,101
+0.05(+0.97%)
Jul 27, 2004
5.254
5.313
5.231
5.274
705,747
+0.06(+1.14%)
Jul 26, 2004
5.169
5.258
5.152
5.215
982,118
+0.11(+2.17%)
Jul 23, 2004
5.254
5.254
5.090
5.104
734,119
-0.10(-2.01%)
Jul 22, 2004
5.250
5.280
4.994
5.209
514,237
+0.00(+0.08%)
Jul 21, 2004
5.286
5.357
5.203
5.205
635,071
-0.08(-1.53%)
Jul 20, 2004
5.211
5.311
5.185
5.286
309,809
+0.11(+2.17%)
Jul 19, 2004
5.154
5.234
5.102
5.173
335,901
+0.06(+1.14%)
Jul 16, 2004
5.233
5.268
5.108
5.115
463,827
-0.09(-1.65%)
Jul 15, 2004
5.193
5.290
5.124
5.201
266,745
+0.08(+1.54%)
Jul 14, 2004
5.171
5.248
5.114
5.122
359,459
-0.07(-1.37%)
Jul 13, 2004
5.152
5.248
5.150
5.193
351,100
+0.08(+1.58%)
Jul 12, 2004
5.146
5.191
5.104
5.112
313,862
-0.06(-1.14%)
Jul 09, 2004
5.152
5.205
5.073
5.171
357,180
-0.00(-0.04%)
Jul 08, 2004
5.274
5.329
5.160
5.173
1,126,510
-0.12(-2.20%)
Jul 07, 2004
5.323
5.377
5.280
5.290
644,697
+0.00(+0.00%)
Jul 06, 2004
5.408
5.408
5.276
5.290
744,251
-0.10(-1.83%)
Jul 02, 2004
5.349
5.388
5.327
5.388
443,815
+0.04(+0.74%)
Jul 01, 2004
5.428
5.428
5.349
5.349
528,930
-0.05(-0.95%)
Jun 30, 2004
5.325
5.428
5.260
5.400
969,452
+0.08(+1.48%)
Jun 29, 2004
5.233
5.329
5.227
5.321
522,850
+0.04(+0.67%)
Jun 28, 2004
5.144
5.286
5.144
5.286
569,461
+0.14(+2.72%)
Jun 25, 2004
5.134
5.239
5.084
5.146
1,051,274
+0.03(+0.58%)
Jun 24, 2004
5.167
5.169
5.088
5.116
261,678
-0.02(-0.42%)
Jun 23, 2004
5.015
5.167
5.006
5.138
482,066
+0.08(+1.56%)
Jun 22, 2004
5.023
5.094
5.004
5.059
483,079
-0.03(-0.54%)
Jun 21, 2004
5.138
5.138
5.019
5.086
380,485
+0.03(+0.51%)
Jun 18, 2004
5.019
5.116
4.994
5.061
818,221
-0.13(-2.44%)
Jun 17, 2004
5.280
5.280
5.124
5.187
359,459
-0.04(-0.79%)
Jun 16, 2004
5.177
5.229
5.063
5.229
409,363
+0.14(+2.75%)
Jun 15, 2004
5.059
5.169
5.059
5.088
481,306
+0.03(+0.51%)
Jun 14, 2004
5.152
5.165
5.031
5.063
379,978
-0.07(-1.35%)
Jun 10, 2004
5.035
5.154
5.033
5.132
1,123,723
+0.07(+1.44%)
Jun 09, 2004
5.081
5.130
5.035
5.059
435,709
-0.07(-1.35%)
Jun 08, 2004
4.964
5.132
4.964
5.128
766,290
+0.11(+2.16%)
Jun 07, 2004
4.944
5.019
4.907
5.019
374,405
+0.10(+2.05%)
Jun 04, 2004
4.846
4.933
4.765
4.919
425,069
+0.15(+3.15%)
Jun 03, 2004
4.883
4.895
4.767
4.769
544,636
-0.10(-2.07%)
Jun 02, 2004
4.802
4.869
4.759
4.869
399,484
+0.09(+1.90%)
Jun 01, 2004
4.790
4.806
4.737
4.779
764,264
+0.00(+0.00%)
May 28, 2004
4.761
4.786
4.737
4.779
218,107
+0.01(+0.21%)
May 27, 2004
4.717
4.818
4.717
4.769
316,902
-0.01(-0.12%)
May 26, 2004
4.741
4.779
4.704
4.775
348,313
-0.00(-0.04%)
May 25, 2004
4.538
4.777
4.534
4.777
1,003,650
+0.24(+5.40%)
May 24, 2004
4.538
4.569
4.451
4.532
425,069
+0.02(+0.39%)
May 21, 2004
4.488
4.514
4.413
4.514
268,771
+0.07(+1.60%)
May 20, 2004
4.504
4.536
4.425
4.443
473,706
-0.09(-1.92%)
May 19, 2004
4.573
4.607
4.502
4.530
472,693
-0.02(-0.39%)
May 18, 2004
4.441
4.550
4.423
4.548
539,316
+0.09(+2.04%)
May 17, 2004
4.589
4.603
4.413
4.457
414,936
-0.11(-2.50%)
May 14, 2004
4.589
4.633
4.490
4.571
356,166
+0.03(+0.61%)
May 13, 2004
4.490
4.579
4.461
4.544
383,778
+0.07(+1.45%)
May 12, 2004
4.530
4.530
4.378
4.479
1,093,072
-0.04(-0.92%)
May 11, 2004
4.524
4.548
4.461
4.520
816,447
+0.04(+0.88%)
May 10, 2004
4.591
4.591
4.406
4.481
525,130
-0.13(-2.78%)
May 07, 2004
4.737
4.796
4.601
4.609
855,458
-0.14(-2.91%)
May 06, 2004
4.820
4.820
4.721
4.747
531,463
-0.09(-1.84%)
May 05, 2004
4.859
4.859
4.788
4.836
944,373
-0.00(-0.08%)
May 04, 2004
4.897
4.946
4.816
4.840
1,100,418
-0.05(-0.93%)
May 03, 2004
4.826
4.938
4.826
4.885
784,529
+0.04(+0.81%)
Apr 30, 2004
4.850
4.877
4.779
4.846
882,817
-0.00(-0.08%)
Apr 29, 2004
4.887
4.933
4.844
4.850
683,455
-0.04(-0.77%)
Apr 28, 2004
4.964
4.964
4.865
4.887
706,000
-0.10(-2.10%)
Apr 27, 2004
4.974
4.992
4.915
4.992
342,234
+0.03(+0.64%)
Apr 26, 2004
4.950
5.021
4.933
4.960
325,008
-0.01(-0.24%)
Apr 23, 2004
4.990
4.996
4.832
4.972
654,323
+0.00(+0.00%)
Apr 22, 2004
4.854
4.984
4.854
4.972
492,705
+0.10(+2.15%)
Apr 21, 2004
4.820
4.875
4.765
4.867
494,479
+0.07(+1.40%)
Apr 20, 2004
4.769
4.877
4.739
4.800
541,596
+0.06(+1.33%)
Apr 19, 2004
4.773
4.854
4.700
4.737
527,663
-0.04(-0.83%)
Apr 16, 2004
4.753
4.788
4.692
4.777
570,981
+0.03(+0.62%)
Apr 15, 2004
4.682
4.796
4.631
4.747
1,013,023
+0.10(+2.17%)
Apr 14, 2004
4.524
4.684
4.524
4.646
1,139,683
+0.07(+1.47%)
Apr 13, 2004
4.638
4.638
4.524
4.579
302,716
-0.05(-1.07%)
Apr 12, 2004
4.629
4.652
4.575
4.629
269,278
+0.07(+1.60%)
Apr 08, 2004
4.709
4.709
4.556
4.556
264,211
-0.09(-1.95%)
Apr 07, 2004
4.615
4.686
4.581
4.646
317,408
+0.03(+0.56%)
Apr 06, 2004
4.658
4.707
4.613
4.621
366,046
-0.02(-0.47%)
Apr 05, 2004
4.713
4.713
4.581
4.642
476,240
-0.06(-1.34%)
Apr 02, 2004
4.688
4.717
4.634
4.706
519,810
+0.10(+2.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.