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
Trimble Navigation
(NQ:
TRMB
)
54.99
UNCHANGED
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, 2003
1.069
1.083
1.037
1.054
1,403,370
-0.02(-1.45%)
Mar 28, 2003
1.056
1.075
1.053
1.069
1,316,700
+0.01(+1.42%)
Mar 27, 2003
1.020
1.066
1.014
1.054
2,350,206
+0.03(+2.59%)
Mar 26, 2003
1.048
1.074
1.022
1.028
2,601,756
-0.01(-1.39%)
Mar 25, 2003
0.9944
1.050
0.9906
1.042
1,306,404
+0.05(+5.22%)
Mar 24, 2003
1.028
1.036
0.9900
0.9906
1,257,120
-0.06(-5.41%)
Mar 21, 2003
1.021
1.056
1.001
1.047
2,766,888
+0.03(+3.40%)
Mar 20, 2003
1.000
1.016
0.9861
1.013
2,241,258
+0.01(+1.28%)
Mar 19, 2003
0.9578
1.008
0.9451
1.000
3,902,472
+0.04(+4.41%)
Mar 18, 2003
0.9294
0.9583
0.9222
0.9578
1,263,330
+0.03(+3.29%)
Mar 17, 2003
0.9206
0.9361
0.9050
0.9272
1,555,728
+0.01(+0.60%)
Mar 14, 2003
0.9100
0.9400
0.9100
0.9217
1,903,482
+0.01(+1.22%)
Mar 13, 2003
0.8889
0.9161
0.8833
0.9106
2,418,600
+0.03(+3.87%)
Mar 12, 2003
0.8728
0.8833
0.8611
0.8767
609,462
+0.02(+1.87%)
Mar 11, 2003
0.8556
0.8750
0.8494
0.8606
999,000
+0.00(+0.26%)
Mar 10, 2003
0.9139
0.9167
0.8472
0.8583
2,102,400
-0.06(-6.98%)
Mar 07, 2003
0.9278
0.9306
0.9128
0.9228
976,200
-0.01(-1.48%)
Mar 06, 2003
0.9544
0.9656
0.9339
0.9367
1,015,200
-0.03(-3.10%)
Mar 05, 2003
0.9544
0.9683
0.9389
0.9667
1,294,800
+0.01(+1.46%)
Mar 04, 2003
0.9750
0.9750
0.9311
0.9528
1,139,400
-0.02(-2.17%)
Mar 03, 2003
0.9378
0.9811
0.9306
0.9739
959,400
+0.04(+4.66%)
Feb 28, 2003
0.9250
0.9411
0.9194
0.9306
1,275,600
+0.00(+0.30%)
Feb 27, 2003
0.9222
0.9300
0.9167
0.9278
537,600
+0.00(+0.12%)
Feb 26, 2003
0.9261
0.9306
0.9167
0.9267
311,400
+0.00(+0.06%)
Feb 25, 2003
0.9222
0.9300
0.9033
0.9261
831,000
-0.00(-0.18%)
Feb 24, 2003
0.9283
0.9444
0.9239
0.9278
1,140,600
-0.01(-0.71%)
Feb 21, 2003
0.9156
0.9656
0.9144
0.9344
2,818,800
+0.02(+2.19%)
Feb 20, 2003
0.9278
0.9306
0.9144
0.9144
1,404,000
-0.02(-1.73%)
Feb 19, 2003
0.9456
0.9506
0.9267
0.9306
3,478,200
-0.02(-1.64%)
Feb 18, 2003
0.9017
0.9472
0.9017
0.9461
1,625,400
+0.04(+4.16%)
Feb 14, 2003
0.9111
0.9111
0.8822
0.9083
1,273,800
-0.00(-0.37%)
Feb 13, 2003
0.9100
0.9272
0.8889
0.9117
2,116,200
+0.00(+0.37%)
Feb 12, 2003
0.8861
0.9206
0.8844
0.9083
1,355,400
+0.02(+2.44%)
Feb 11, 2003
0.8883
0.8944
0.8761
0.8867
684,600
+0.00(+0.50%)
Feb 10, 2003
0.8406
0.8889
0.8406
0.8822
643,800
+0.03(+2.92%)
Feb 07, 2003
0.8783
0.8917
0.8472
0.8572
741,000
-0.03(-3.80%)
Feb 06, 2003
0.8894
0.8950
0.8750
0.8911
1,057,800
-0.00(-0.13%)
Feb 05, 2003
0.9294
0.9294
0.8756
0.8922
937,200
-0.03(-3.66%)
Feb 04, 2003
0.9306
0.9328
0.9028
0.9261
2,275,800
-0.02(-1.83%)
Feb 03, 2003
0.9122
0.9444
0.9006
0.9433
1,853,400
+0.04(+3.98%)
Jan 31, 2003
0.8639
0.9072
0.8611
0.9072
868,200
+0.04(+4.68%)
Jan 30, 2003
0.8961
0.9000
0.8639
0.8667
995,790
-0.03(-3.29%)
Jan 29, 2003
0.8939
0.9056
0.8750
0.8961
1,237,200
-0.01(-1.16%)
Jan 28, 2003
0.9106
0.9389
0.9028
0.9067
2,474,400
-0.00(-0.06%)
Jan 27, 2003
0.9189
0.9472
0.8772
0.9072
5,271,000
+0.09(+10.64%)
Jan 24, 2003
0.8339
0.8472
0.8194
0.8200
2,607,000
-0.02(-1.86%)
Jan 23, 2003
0.8167
0.8472
0.8139
0.8356
1,024,800
+0.02(+2.38%)
Jan 22, 2003
0.8227
0.8350
0.7982
0.8161
1,506,600
-0.01(-0.80%)
Jan 21, 2003
0.8100
0.8472
0.8083
0.8227
1,616,400
+0.02(+2.07%)
Jan 17, 2003
0.7750
0.8061
0.7750
0.8061
1,105,200
+0.02(+3.12%)
Jan 16, 2003
0.7833
0.7889
0.7756
0.7817
412,800
+0.00(+0.29%)
Jan 15, 2003
0.7839
0.7889
0.7761
0.7794
1,356,000
-0.00(-0.50%)
Jan 14, 2003
0.7778
0.7839
0.7700
0.7833
612,600
+0.01(+1.58%)
Jan 13, 2003
0.7583
0.7872
0.7572
0.7712
1,246,800
+0.01(+0.95%)
Jan 10, 2003
0.7294
0.7667
0.7294
0.7639
2,933,400
+0.03(+4.17%)
Jan 09, 2003
0.7283
0.7422
0.7233
0.7333
1,026,600
+0.00(+0.08%)
Jan 08, 2003
0.7606
0.7611
0.7278
0.7328
423,000
-0.03(-3.72%)
Jan 07, 2003
0.7772
0.7911
0.7500
0.7611
768,600
-0.02(-2.14%)
Jan 06, 2003
0.7550
0.7894
0.7433
0.7778
1,557,600
+0.03(+4.56%)
Jan 03, 2003
0.7228
0.7639
0.7222
0.7439
1,077,600
+0.02(+2.29%)
Jan 02, 2003
0.6806
0.7333
0.6806
0.7272
755,400
+0.03(+4.80%)
Dec 31, 2002
0.6911
0.7083
0.6806
0.6939
547,200
-0.01(-0.79%)
Dec 30, 2002
0.7050
0.7050
0.6694
0.6994
607,200
-0.01(-0.87%)
Dec 27, 2002
0.7072
0.7178
0.6961
0.7056
331,200
-0.02(-2.08%)
Dec 26, 2002
0.7222
0.7306
0.7078
0.7206
427,800
-0.01(-1.22%)
Dec 24, 2002
0.7300
0.7306
0.7244
0.7294
910,200
-0.00(-0.15%)
Dec 23, 2002
0.7361
0.7333
0.7050
0.7306
765,600
-0.01(-0.90%)
Dec 20, 2002
0.7361
0.7639
0.7050
0.7372
1,368,000
-0.00(-0.38%)
Dec 19, 2002
0.7472
0.7550
0.7367
0.7400
636,600
-0.01(-1.04%)
Dec 18, 2002
0.7728
0.7728
0.7372
0.7478
611,400
-0.03(-3.24%)
Dec 17, 2002
0.7750
0.7911
0.7500
0.7728
452,400
+0.01(+1.02%)
Dec 16, 2002
0.7500
0.7661
0.7500
0.7650
586,800
+0.02(+2.00%)
Dec 13, 2002
0.7556
0.7622
0.7444
0.7500
669,600
-0.01(-0.81%)
Dec 12, 2002
0.7650
0.7667
0.7472
0.7561
198,000
-0.01(-1.02%)
Dec 11, 2002
0.7517
0.7639
0.7417
0.7639
644,400
+0.01(+1.85%)
Dec 10, 2002
0.7322
0.7606
0.7322
0.7500
855,600
+0.02(+2.27%)
Dec 09, 2002
0.7506
0.7544
0.7333
0.7333
868,800
-0.03(-3.57%)
Dec 06, 2002
0.7467
0.7639
0.7361
0.7605
378,600
+0.01(+1.85%)
Dec 05, 2002
0.7667
0.7767
0.7467
0.7467
664,200
-0.03(-3.93%)
Dec 04, 2002
0.7889
0.7972
0.7639
0.7772
797,400
-0.02(-2.64%)
Dec 03, 2002
0.7950
0.8056
0.7400
0.7983
675,000
+0.00(+0.14%)
Dec 02, 2002
0.7817
0.8089
0.7778
0.7972
906,600
+0.02(+2.50%)
Nov 29, 2002
0.7972
0.8056
0.7778
0.7778
219,600
-0.03(-3.25%)
Nov 27, 2002
0.7706
0.8056
0.7511
0.8039
897,000
+0.03(+4.33%)
Nov 26, 2002
0.7722
0.7811
0.7511
0.7706
447,000
-0.01(-0.93%)
Nov 25, 2002
0.7750
0.8000
0.7711
0.7778
658,800
-0.01(-0.70%)
Nov 22, 2002
0.7583
0.7906
0.7583
0.7833
351,600
+0.02(+2.24%)
Nov 21, 2002
0.7500
0.7661
0.7361
0.7661
503,400
+0.01(+1.32%)
Nov 20, 2002
0.7089
0.7561
0.7089
0.7561
1,504,800
+0.04(+5.10%)
Nov 19, 2002
0.6944
0.7222
0.6878
0.7194
754,200
+0.03(+3.60%)
Nov 18, 2002
0.7172
0.7299
0.6944
0.6944
524,400
-0.02(-3.10%)
Nov 15, 2002
0.7211
0.7278
0.7083
0.7167
163,200
-0.01(-0.77%)
Nov 14, 2002
0.7144
0.7222
0.7094
0.7222
753,000
+0.01(+0.85%)
Nov 13, 2002
0.6856
0.7222
0.6850
0.7161
772,800
+0.02(+2.71%)
Nov 12, 2002
0.6817
0.6972
0.6733
0.6972
528,000
+0.02(+2.45%)
Nov 11, 2002
0.7056
0.7061
0.6806
0.6806
352,200
-0.03(-3.92%)
Nov 08, 2002
0.7167
0.7222
0.6944
0.7083
284,400
+0.00(+0.00%)
Nov 07, 2002
0.7306
0.7361
0.7083
0.7083
276,600
-0.03(-3.70%)
Nov 06, 2002
0.7083
0.7361
0.7078
0.7356
1,043,400
+0.03(+4.09%)
Nov 05, 2002
0.7444
0.7500
0.7011
0.7067
630,000
-0.04(-5.00%)
Nov 04, 2002
0.7361
0.7639
0.7333
0.7438
909,600
-0.00(-0.45%)
Nov 01, 2002
0.7272
0.7472
0.7222
0.7472
1,049,400
+0.02(+2.68%)
Oct 31, 2002
0.6861
0.7294
0.6856
0.7277
1,098,000
+0.04(+6.06%)
Oct 30, 2002
0.6706
0.6933
0.6650
0.6861
521,400
+0.01(+1.25%)
Oct 29, 2002
0.7122
0.7306
0.6556
0.6777
1,515,000
-0.03(-4.33%)
Oct 28, 2002
0.6606
0.7472
0.6606
0.7083
1,107,276
+0.05(+7.14%)
Oct 25, 2002
0.6528
0.6833
0.6517
0.6611
476,400
+0.01(+1.28%)
Oct 24, 2002
0.5594
0.7072
0.5594
0.6528
1,809,600
+0.10(+17.03%)
Oct 23, 2002
0.5778
0.5800
0.5372
0.5578
882,564
-0.02(-2.62%)
Oct 22, 2002
0.5983
0.6150
0.5694
0.5728
493,200
-0.02(-3.65%)
Oct 21, 2002
0.6200
0.6206
0.5883
0.5945
685,800
-0.02(-2.81%)
Oct 18, 2002
0.6078
0.6450
0.6006
0.6117
625,188
+0.01(+0.92%)
Oct 17, 2002
0.5622
0.6111
0.5622
0.6061
470,814
+0.05(+8.34%)
Oct 16, 2002
0.5750
0.5856
0.5500
0.5594
471,840
-0.02(-3.64%)
Oct 15, 2002
0.5417
0.5839
0.5417
0.5806
322,200
+0.04(+7.73%)
Oct 14, 2002
0.5233
0.5472
0.5183
0.5389
379,200
+0.02(+3.19%)
Oct 11, 2002
0.5600
0.5756
0.5078
0.5222
64,740,000
-0.04(-6.73%)
Oct 10, 2002
0.5217
0.5633
0.5167
0.5599
614,868
+0.04(+8.48%)
Oct 09, 2002
0.5078
0.5467
0.4972
0.5161
850,392
+0.01(+1.86%)
Oct 08, 2002
0.4450
0.5167
0.4444
0.5067
1,614,000
+0.06(+13.72%)
Oct 07, 2002
0.4678
0.4861
0.4444
0.4456
770,478
-0.03(-6.20%)
Oct 04, 2002
0.4861
0.4878
0.4694
0.4750
502,200
-0.01(-2.29%)
Oct 03, 2002
0.5000
0.5039
0.4833
0.4861
532,200
-0.01(-2.78%)
Oct 02, 2002
0.5067
0.5217
0.5039
0.5000
910,800
-0.01(-1.64%)
Oct 01, 2002
0.5528
0.5556
0.4983
0.5083
3,342,000
-0.04(-7.58%)
Sep 30, 2002
0.5667
0.5750
0.5494
0.5500
1,170,600
-0.02(-3.70%)
Sep 27, 2002
0.6028
0.6100
0.5668
0.5711
588,600
-0.04(-5.77%)
Sep 26, 2002
0.6139
0.6306
0.5983
0.6061
1,036,800
-0.01(-0.82%)
Sep 25, 2002
0.6117
0.6167
0.5922
0.6111
513,000
+0.00(+0.46%)
Sep 24, 2002
0.6144
0.6322
0.5861
0.6083
950,424
-0.01(-2.06%)
Sep 23, 2002
0.6172
0.6422
0.6167
0.6211
570,480
-0.00(-0.62%)
Sep 20, 2002
0.6206
0.6428
0.6111
0.6250
1,360,200
+0.00(+0.37%)
Sep 19, 2002
0.6444
0.6500
0.6167
0.6227
1,450,200
-0.03(-4.11%)
Sep 18, 2002
0.6328
0.6833
0.6294
0.6494
1,734,288
-0.05(-7.67%)
Sep 17, 2002
0.7194
0.7195
0.7028
0.7033
314,400
-0.01(-1.25%)
Sep 16, 2002
0.7178
0.7222
0.7067
0.7122
193,848
-0.01(-1.00%)
Sep 13, 2002
0.7194
0.7300
0.7151
0.7194
512,400
-0.00(-0.08%)
Sep 12, 2002
0.7217
0.7267
0.7006
0.7200
874,200
-0.01(-0.69%)
Sep 11, 2002
0.7328
0.7333
0.7250
0.7250
219,000
-0.01(-0.91%)
Sep 10, 2002
0.7322
0.7361
0.7300
0.7317
597,168
-0.00(-0.60%)
Sep 09, 2002
0.7439
0.7439
0.7328
0.7361
261,000
-0.01(-1.12%)
Sep 06, 2002
0.7411
0.7556
0.7383
0.7444
849,600
+0.01(+1.13%)
Sep 05, 2002
0.7483
0.7522
0.7361
0.7361
747,000
-0.01(-1.85%)
Sep 04, 2002
0.7501
0.7688
0.7445
0.7500
1,459,800
+0.00(+0.15%)
Sep 03, 2002
0.7767
0.7767
0.7417
0.7489
868,200
-0.03(-3.71%)
Aug 30, 2002
0.7828
0.7889
0.7633
0.7778
793,200
-0.01(-1.34%)
Aug 29, 2002
0.7344
0.7889
0.7344
0.7883
493,800
+0.04(+5.89%)
Aug 28, 2002
0.7528
0.7722
0.7361
0.7445
516,600
-0.01(-1.68%)
Aug 27, 2002
0.7889
0.7961
0.7544
0.7572
432,600
-0.02(-2.99%)
Aug 26, 2002
0.7661
0.7894
0.7583
0.7806
461,910
+0.01(+1.89%)
Aug 23, 2002
0.8081
0.8081
0.7611
0.7661
651,600
-0.04(-5.22%)
Aug 22, 2002
0.7667
0.8083
0.7533
0.8083
493,200
+0.04(+4.75%)
Aug 21, 2002
0.7244
0.7722
0.7217
0.7717
387,606
+0.05(+6.76%)
Aug 20, 2002
0.7367
0.7439
0.7172
0.7228
287,910
+0.00(+0.31%)
Aug 16, 2002
0.7153
0.7306
0.6872
0.7206
1,594,800
+0.00(+0.54%)
Aug 15, 2002
0.7116
0.7306
0.7116
0.7167
108,720,000
-0.00(-0.31%)
Aug 14, 2002
0.6917
0.7222
0.6917
0.7189
829,800
+0.02(+2.45%)
Aug 13, 2002
0.7122
0.7256
0.6806
0.7017
1,285,800
-0.02(-2.47%)
Aug 12, 2002
0.7217
0.7294
0.7056
0.7194
57,420,000
+0.00(+0.23%)
Aug 07, 2002
0.7084
0.7250
0.6806
0.7178
761,544
+0.00(+0.31%)
Aug 06, 2002
0.6583
0.7156
0.6583
0.7156
1,091,076
+0.06(+8.51%)
Aug 05, 2002
0.7117
0.7203
0.6594
0.6594
978,000
-0.05(-7.41%)
Aug 02, 2002
0.7389
0.7473
0.7122
0.7122
811,128
-0.03(-3.60%)
Aug 01, 2002
0.7308
0.7533
0.7222
0.7388
1,035,600
+0.01(+1.60%)
Jul 31, 2002
0.7678
0.7833
0.7222
0.7272
910,200
-0.04(-5.35%)
Jul 30, 2002
0.7900
0.7911
0.7583
0.7683
606,900
-0.02(-2.81%)
Jul 29, 2002
0.7517
0.7906
0.7283
0.7906
2,014,188
+0.04(+5.56%)
Jul 26, 2002
0.7251
0.7550
0.7217
0.7489
669,600
+0.02(+2.90%)
Jul 25, 2002
0.7600
0.7778
0.7194
0.7278
994,014
-0.03(-4.31%)
Jul 24, 2002
0.7034
0.7778
0.6772
0.7606
1,564,404
+0.05(+6.95%)
Jul 23, 2002
0.7272
0.7422
0.6783
0.7111
880,284
-0.02(-2.22%)
Jul 22, 2002
0.7339
0.7500
0.6944
0.7272
945,240
-0.02(-2.39%)
Jul 19, 2002
0.7406
0.7556
0.7194
0.7450
1,284,000
-0.02(-2.83%)
Jul 17, 2002
0.7633
0.7994
0.7500
0.7667
494,400
-0.00(-0.22%)
Jul 12, 2002
0.8006
0.8222
0.7361
0.7683
1,800,600
-0.05(-5.60%)
Jul 11, 2002
0.8206
0.8322
0.7878
0.8139
669,600
-0.00(-0.34%)
Jul 10, 2002
0.8167
0.8333
0.8133
0.8167
580,800
-0.01(-1.67%)
Jul 09, 2002
0.7878
0.8306
0.7878
0.8306
836,400
+0.04(+5.43%)
Jul 08, 2002
0.8311
0.8311
0.7878
0.7878
474,000
-0.05(-5.47%)
Jul 05, 2002
0.8084
0.8333
0.8073
0.8333
273,000
+0.02(+2.74%)
Jul 04, 2002
0.7928
0.8328
0.7800
0.8111
804,600
+0.00(+0.00%)
Jul 03, 2002
0.7928
0.8328
0.7800
0.8111
804,600
+0.01(+1.74%)
Jul 02, 2002
0.8289
0.8389
0.7933
0.7972
1,183,800
-0.04(-4.33%)
Jul 01, 2002
0.8611
0.8639
0.8306
0.8333
1,001,400
-0.03(-3.23%)
Jun 28, 2002
0.8611
0.9439
0.8450
0.8611
1,536,000
-0.01(-0.64%)
Jun 27, 2002
0.8639
0.8861
0.8394
0.8667
670,200
-0.01(-0.64%)
Jun 26, 2002
0.8472
0.8817
0.8194
0.8722
551,400
+0.01(+1.68%)
Jun 25, 2002
0.8539
0.8817
0.8450
0.8578
733,800
+0.01(+0.65%)
Jun 21, 2002
0.8528
0.8550
0.8311
0.8522
1,535,400
+0.02(+2.47%)
Jun 20, 2002
0.8867
0.8894
0.8222
0.8317
533,400
-0.07(-7.42%)
Jun 19, 2002
0.8811
0.8983
0.8750
0.8983
795,600
+0.01(+1.06%)
Jun 18, 2002
0.8889
0.9100
0.8808
0.8889
217,200
-0.01(-0.99%)
Jun 17, 2002
0.8722
0.9122
0.8617
0.8978
924,000
+0.03(+2.93%)
Jun 14, 2002
0.8878
0.8878
0.8567
0.8722
1,037,400
-0.01(-0.57%)
Jun 12, 2002
0.8833
0.8972
0.8611
0.8772
1,122,000
-0.01(-1.00%)
Jun 11, 2002
0.9028
0.9167
0.8833
0.8861
614,400
-0.03(-3.04%)
Jun 10, 2002
0.8944
0.9139
0.8861
0.9139
1,461,600
+0.02(+2.37%)
Jun 07, 2002
0.8861
0.9006
0.8833
0.8928
946,800
-0.00(-0.31%)
Jun 06, 2002
0.8894
0.9167
0.8717
0.8956
1,630,200
-0.00(-0.19%)
Jun 05, 2002
0.9389
0.9633
0.8806
0.8972
1,391,400
-0.10(-10.13%)
May 31, 2002
0.9833
1.038
0.9778
0.9983
3,535,200
+0.01(+1.24%)
May 29, 2002
0.9694
0.9861
0.9667
0.9861
234
+0.01(+1.43%)
May 28, 2002
0.9772
0.9772
0.9639
0.9722
1,539,000
-0.00(-0.06%)
May 27, 2002
0.9917
1.000
0.9717
0.9728
398,400
+0.00(+0.00%)
May 24, 2002
0.9917
1.000
0.9717
0.9728
393,000
-0.03(-3.31%)
May 23, 2002
0.9711
1.006
0.9589
1.006
895,800
+0.04(+4.02%)
May 22, 2002
0.9717
0.9794
0.9572
0.9672
2,580,600
+0.00(+0.29%)
May 21, 2002
1.003
1.018
0.9583
0.9644
1,690,800
-0.03(-3.45%)
May 20, 2002
0.9972
1.015
0.9889
0.9989
1,920,600
-0.01(-1.31%)
May 17, 2002
1.009
1.019
0.9889
1.012
760,200
+0.00(+0.39%)
May 16, 2002
1.007
1.027
0.9833
1.008
723,000
-0.02(-1.84%)
May 15, 2002
1.000
1.027
0.9917
1.027
1,783,200
+0.02(+2.16%)
May 14, 2002
0.9594
1.011
0.9500
1.006
2,099,400
+0.05(+4.75%)
May 13, 2002
0.9344
0.9600
0.9333
0.9600
1,738,800
+0.03(+3.10%)
May 10, 2002
0.9306
0.9444
0.9306
0.9312
757,800
-0.01(-0.94%)
May 09, 2002
0.9467
0.9694
0.9111
0.9400
2,109,000
-0.01(-1.28%)
May 08, 2002
0.9194
0.9528
0.8956
0.9522
1,441,200
+0.05(+4.96%)
May 07, 2002
0.8928
0.9167
0.8922
0.9072
1,102,800
+0.01(+1.68%)
May 06, 2002
0.9278
0.9278
0.8922
0.8922
852,600
-0.03(-3.19%)
May 03, 2002
0.9236
0.9272
0.8961
0.9217
1,131,000
-0.01(-0.66%)
May 02, 2002
0.9425
0.9433
0.9117
0.9278
1,225,200
-0.01(-0.71%)
May 01, 2002
0.9283
0.9500
0.8944
0.9344
2,447,400
+0.01(+1.39%)
Apr 30, 2002
0.8900
0.9278
0.8889
0.9217
2,859,000
+0.03(+3.30%)
Apr 29, 2002
0.8861
0.9067
0.8861
0.8922
2,092,800
-0.00(-0.31%)
Apr 26, 2002
0.8925
0.9111
0.8861
0.8950
1,627,800
+0.00(+0.50%)
Apr 25, 2002
0.9028
0.9028
0.8856
0.8906
850,200
+0.00(+0.06%)
Apr 24, 2002
0.8889
0.9222
0.8861
0.8900
1,361,400
-0.00(-0.50%)
Apr 23, 2002
0.8725
0.9089
0.8722
0.8944
981,600
+0.02(+2.55%)
Apr 22, 2002
0.9236
0.9306
0.8722
0.8722
1,806,600
-0.05(-5.42%)
Apr 19, 2002
0.9394
0.9394
0.9194
0.9222
3,821,400
-0.01(-0.95%)
Apr 18, 2002
0.9556
0.9556
0.9278
0.9311
1,060,800
-0.01(-1.53%)
Apr 17, 2002
0.9458
0.9667
0.9222
0.9456
2,169,600
+0.00(+0.35%)
Apr 16, 2002
0.9389
0.9467
0.9133
0.9422
2,380,200
+0.01(+0.71%)
Apr 15, 2002
0.9167
0.9544
0.9056
0.9356
5,614,200
+0.02(+2.06%)
Apr 12, 2002
0.9125
0.9228
0.9083
0.9167
9,666,600
+0.01(+1.23%)
Apr 11, 2002
0.9294
0.9378
0.9028
0.9056
903,000
-0.03(-3.37%)
Apr 10, 2002
0.9278
0.9378
0.9117
0.9372
1,231,200
+0.01(+1.19%)
Apr 09, 2002
0.8961
0.9306
0.8939
0.9261
1,851,600
+0.03(+3.28%)
Apr 08, 2002
0.9039
0.9167
0.8783
0.8967
436,200
-0.02(-2.18%)
Apr 05, 2002
0.8867
0.9167
0.8739
0.9167
2,626,800
+0.03(+3.32%)
Apr 04, 2002
0.8783
0.9000
0.8778
0.8872
3,415,800
+0.00(+0.31%)
Apr 03, 2002
0.8922
0.9022
0.8694
0.8844
1,881,000
+0.00(+0.00%)
Apr 02, 2002
0.9272
0.9272
0.8833
0.8844
410,400
-0.02(-2.57%)
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.