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
Nuveen Select Tax-Free Income Portfolio
(NY:
NXP
)
14.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 29, 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
7.598
7.642
7.492
7.492
58,561
-0.06(-0.74%)
Mar 30, 2005
7.453
7.581
7.453
7.548
28,469
+0.06(+0.74%)
Mar 29, 2005
7.503
7.537
7.448
7.492
13,514
+0.01(+0.15%)
Mar 28, 2005
7.464
7.592
7.453
7.481
35,497
+0.02(+0.22%)
Mar 24, 2005
7.548
7.570
7.464
7.464
15,676
-0.05(-0.66%)
Mar 23, 2005
7.542
7.542
7.459
7.514
35,677
-0.06(-0.81%)
Mar 22, 2005
7.598
7.631
7.570
7.575
23,965
-0.05(-0.66%)
Mar 21, 2005
7.697
7.703
7.609
7.625
18,199
-0.06(-0.72%)
Mar 18, 2005
7.664
7.703
7.636
7.681
20,361
+0.02(+0.29%)
Mar 17, 2005
7.714
7.714
7.648
7.659
10,631
-0.04(-0.50%)
Mar 16, 2005
7.692
7.709
7.670
7.697
18,739
+0.00(+0.00%)
Mar 15, 2005
7.731
7.731
7.642
7.697
25,947
+0.00(+0.00%)
Mar 14, 2005
7.742
7.742
7.686
7.697
32,253
-0.05(-0.64%)
Mar 11, 2005
7.675
7.747
7.670
7.747
23,604
+0.01(+0.07%)
Mar 10, 2005
7.764
7.764
7.714
7.742
17,298
-0.03(-0.36%)
Mar 09, 2005
7.770
7.797
7.736
7.770
16,036
-0.02(-0.21%)
Mar 08, 2005
7.742
7.786
7.741
7.786
23,064
+0.06(+0.72%)
Mar 07, 2005
7.759
7.770
7.709
7.731
23,244
-0.03(-0.36%)
Mar 04, 2005
7.781
7.792
7.753
7.759
17,658
-0.01(-0.14%)
Mar 03, 2005
7.709
7.770
7.709
7.770
15,316
+0.02(+0.29%)
Mar 02, 2005
7.759
7.792
7.747
7.747
23,424
-0.01(-0.14%)
Mar 01, 2005
7.686
7.792
7.686
7.759
36,037
+0.02(+0.27%)
Feb 28, 2005
7.631
7.792
7.631
7.737
65,048
-0.06(-0.77%)
Feb 25, 2005
7.731
7.797
7.731
7.797
7,567
+0.06(+0.79%)
Feb 24, 2005
7.736
7.781
7.697
7.736
32,253
+0.06(+0.72%)
Feb 23, 2005
7.664
7.742
7.664
7.681
29,370
+0.02(+0.29%)
Feb 22, 2005
7.648
7.659
7.614
7.659
14,775
-0.01(-0.14%)
Feb 18, 2005
7.764
7.770
7.670
7.670
21,982
-0.10(-1.29%)
Feb 17, 2005
7.786
7.842
7.659
7.770
36,037
-0.07(-0.92%)
Feb 16, 2005
7.803
7.853
7.770
7.842
19,820
+0.04(+0.50%)
Feb 15, 2005
7.825
7.858
7.781
7.803
14,955
+0.03(+0.36%)
Feb 14, 2005
7.897
7.897
7.775
7.775
19,099
-0.11(-1.34%)
Feb 11, 2005
7.820
7.897
7.759
7.881
28,830
+0.08(+1.07%)
Feb 10, 2005
7.842
7.881
7.792
7.797
19,640
+0.01(+0.14%)
Feb 09, 2005
7.825
7.831
7.736
7.786
31,893
+0.02(+0.21%)
Feb 08, 2005
7.631
7.825
7.620
7.770
41,082
+0.08(+1.08%)
Feb 07, 2005
7.753
7.753
7.670
7.686
19,640
-0.04(-0.50%)
Feb 04, 2005
7.764
7.820
7.714
7.725
32,253
-0.01(-0.14%)
Feb 03, 2005
7.692
7.797
7.686
7.736
11,892
+0.03(+0.36%)
Feb 02, 2005
7.653
7.709
7.653
7.709
9,730
+0.07(+0.87%)
Feb 01, 2005
7.614
7.653
7.587
7.642
17,658
+0.04(+0.51%)
Jan 31, 2005
7.659
7.670
7.548
7.603
18,199
-0.02(-0.22%)
Jan 28, 2005
7.664
7.714
7.598
7.620
44,686
-0.04(-0.58%)
Jan 27, 2005
7.659
7.709
7.631
7.664
22,163
+0.06(+0.80%)
Jan 26, 2005
7.631
7.642
7.531
7.603
22,343
+0.01(+0.15%)
Jan 25, 2005
7.603
7.631
7.592
7.592
18,379
-0.03(-0.44%)
Jan 24, 2005
7.614
7.653
7.598
7.625
18,919
+0.02(+0.29%)
Jan 21, 2005
7.603
7.659
7.575
7.603
31,893
+0.03(+0.37%)
Jan 20, 2005
7.542
7.659
7.537
7.575
38,740
+0.03(+0.44%)
Jan 19, 2005
7.631
7.636
7.498
7.542
53,155
-0.07(-0.88%)
Jan 18, 2005
7.520
7.620
7.464
7.609
45,407
+0.11(+1.48%)
Jan 14, 2005
7.464
7.498
7.426
7.498
37,659
+0.04(+0.52%)
Jan 13, 2005
7.431
7.464
7.431
7.459
31,352
-0.02(-0.22%)
Jan 12, 2005
7.470
7.476
7.459
7.476
18,739
-0.03(-0.44%)
Jan 11, 2005
7.503
7.537
7.498
7.509
25,226
+0.00(+0.00%)
Jan 10, 2005
7.559
7.631
7.503
7.509
35,136
-0.02(-0.22%)
Jan 07, 2005
7.559
7.642
7.514
7.525
24,505
+0.01(+0.07%)
Jan 06, 2005
7.548
7.686
7.520
7.520
54,416
-0.08(-1.09%)
Jan 05, 2005
7.548
7.614
7.542
7.603
47,749
+0.06(+0.81%)
Jan 04, 2005
7.498
7.542
7.464
7.542
27,749
+0.03(+0.44%)
Jan 03, 2005
7.437
7.509
7.437
7.509
50,632
+0.11(+1.42%)
Dec 31, 2004
7.409
7.470
7.398
7.403
112,437
-0.01(-0.15%)
Dec 30, 2004
7.409
7.464
7.409
7.414
48,290
-0.01(-0.07%)
Dec 29, 2004
7.459
7.459
7.403
7.420
31,713
+0.02(+0.22%)
Dec 28, 2004
7.431
7.453
7.403
7.403
32,974
-0.01(-0.15%)
Dec 27, 2004
7.426
7.437
7.414
7.414
25,226
-0.04(-0.52%)
Dec 23, 2004
7.487
7.487
7.426
7.453
42,704
-0.03(-0.44%)
Dec 22, 2004
7.459
7.492
7.448
7.487
28,830
+0.06(+0.82%)
Dec 21, 2004
7.420
7.459
7.365
7.426
48,110
+0.01(+0.07%)
Dec 20, 2004
7.387
7.437
7.370
7.420
67,030
+0.03(+0.45%)
Dec 17, 2004
7.392
7.409
7.387
7.387
15,856
-0.02(-0.30%)
Dec 16, 2004
7.464
7.476
7.409
7.409
59,101
-0.07(-0.89%)
Dec 15, 2004
7.476
7.487
7.437
7.476
48,470
+0.03(+0.37%)
Dec 14, 2004
7.442
7.487
7.442
7.448
42,884
+0.00(+0.00%)
Dec 13, 2004
7.481
7.503
7.448
7.448
56,579
-0.10(-1.32%)
Dec 10, 2004
7.575
7.581
7.525
7.548
41,263
-0.03(-0.37%)
Dec 09, 2004
7.587
7.603
7.548
7.575
16,216
+0.01(+0.15%)
Dec 08, 2004
7.603
7.620
7.548
7.564
13,514
+0.01(+0.15%)
Dec 07, 2004
7.570
7.592
7.548
7.553
8,288
-0.02(-0.22%)
Dec 06, 2004
7.575
7.575
7.559
7.570
25,406
-0.06(-0.80%)
Dec 03, 2004
7.537
7.631
7.520
7.631
51,714
+0.15(+2.00%)
Dec 02, 2004
7.481
7.503
7.448
7.481
44,866
+0.00(+0.00%)
Dec 01, 2004
7.531
7.537
7.476
7.481
70,453
-0.03(-0.44%)
Nov 30, 2004
7.520
7.531
7.492
7.514
45,227
+0.02(+0.22%)
Nov 29, 2004
7.548
7.548
7.492
7.498
41,263
-0.07(-0.88%)
Nov 26, 2004
7.548
7.564
7.548
7.564
18,559
+0.02(+0.22%)
Nov 24, 2004
7.553
7.559
7.548
7.548
19,280
-0.01(-0.07%)
Nov 23, 2004
7.537
7.559
7.520
7.553
15,676
+0.03(+0.37%)
Nov 22, 2004
7.581
7.581
7.525
7.525
25,226
+0.01(+0.07%)
Nov 19, 2004
7.548
7.548
7.503
7.520
31,352
-0.03(-0.44%)
Nov 18, 2004
7.581
7.614
7.548
7.553
19,460
-0.02(-0.22%)
Nov 17, 2004
7.587
7.587
7.525
7.570
39,461
-0.01(-0.07%)
Nov 16, 2004
7.636
7.636
7.564
7.575
52,074
-0.02(-0.29%)
Nov 15, 2004
7.653
7.659
7.598
7.598
29,550
-0.05(-0.65%)
Nov 12, 2004
7.670
7.714
7.592
7.648
29,190
-0.02(-0.29%)
Nov 11, 2004
7.614
7.742
7.609
7.670
26,307
+0.09(+1.17%)
Nov 10, 2004
7.553
7.636
7.514
7.581
28,649
+0.02(+0.22%)
Nov 09, 2004
7.464
7.564
7.464
7.564
13,514
+0.10(+1.34%)
Nov 08, 2004
7.581
7.581
7.426
7.464
34,956
-0.12(-1.54%)
Nov 05, 2004
7.681
7.686
7.520
7.581
73,156
-0.12(-1.59%)
Nov 04, 2004
7.692
7.709
7.664
7.703
13,333
+0.02(+0.29%)
Nov 03, 2004
7.653
7.681
7.631
7.681
24,866
+0.02(+0.29%)
Nov 02, 2004
7.653
7.664
7.631
7.659
29,190
+0.01(+0.15%)
Nov 01, 2004
7.714
7.714
7.648
7.648
48,831
-0.06(-0.79%)
Oct 29, 2004
7.709
7.714
7.664
7.709
35,497
+0.06(+0.73%)
Oct 28, 2004
7.675
7.714
7.653
7.653
37,118
-0.02(-0.29%)
Oct 27, 2004
7.747
7.747
7.653
7.675
21,262
-0.02(-0.29%)
Oct 26, 2004
7.742
7.764
7.659
7.697
29,911
-0.07(-0.93%)
Oct 25, 2004
7.753
7.775
7.725
7.770
29,190
+0.03(+0.43%)
Oct 22, 2004
7.764
7.764
7.732
7.736
10,090
+0.02(+0.22%)
Oct 21, 2004
7.720
7.770
7.697
7.720
28,469
+0.00(+0.00%)
Oct 20, 2004
7.692
7.720
7.681
7.720
20,361
+0.03(+0.43%)
Oct 19, 2004
7.659
7.686
7.642
7.686
12,433
+0.05(+0.65%)
Oct 18, 2004
7.664
7.670
7.636
7.636
13,874
-0.02(-0.29%)
Oct 15, 2004
7.631
7.659
7.631
7.659
38,019
+0.00(+0.00%)
Oct 14, 2004
7.692
7.725
7.659
7.659
17,838
-0.03(-0.36%)
Oct 13, 2004
7.692
7.697
7.642
7.686
27,568
-0.03(-0.36%)
Oct 12, 2004
7.703
7.720
7.664
7.714
10,811
+0.03(+0.36%)
Oct 11, 2004
7.720
7.736
7.686
7.686
12,072
-0.03(-0.36%)
Oct 08, 2004
7.625
7.725
7.625
7.714
49,191
+0.09(+1.16%)
Oct 07, 2004
7.603
7.625
7.587
7.625
37,479
+0.03(+0.37%)
Oct 06, 2004
7.659
7.664
7.598
7.598
53,876
-0.07(-0.94%)
Oct 05, 2004
7.642
7.675
7.636
7.670
14,775
+0.02(+0.29%)
Oct 04, 2004
7.648
7.653
7.564
7.648
20,721
+0.03(+0.36%)
Oct 01, 2004
7.670
7.670
7.609
7.620
16,577
-0.02(-0.29%)
Sep 30, 2004
7.736
7.736
7.642
7.642
22,523
-0.04(-0.58%)
Sep 29, 2004
7.714
7.736
7.681
7.686
17,117
-0.02(-0.29%)
Sep 28, 2004
7.670
7.709
7.670
7.709
19,460
+0.01(+0.14%)
Sep 27, 2004
7.686
7.697
7.659
7.697
14,955
+0.02(+0.29%)
Sep 24, 2004
7.670
7.675
7.653
7.675
28,109
+0.02(+0.22%)
Sep 23, 2004
7.631
7.675
7.609
7.659
65,408
+0.03(+0.36%)
Sep 22, 2004
7.636
7.636
7.614
7.631
14,415
+0.02(+0.22%)
Sep 21, 2004
7.587
7.620
7.575
7.614
15,496
+0.02(+0.22%)
Sep 20, 2004
7.609
7.631
7.592
7.598
16,216
-0.03(-0.44%)
Sep 17, 2004
7.653
7.653
7.631
7.631
4,324
-0.03(-0.36%)
Sep 16, 2004
7.598
7.659
7.592
7.659
25,586
+0.07(+0.88%)
Sep 15, 2004
7.625
7.659
7.587
7.592
33,334
-0.03(-0.44%)
Sep 14, 2004
7.648
7.659
7.625
7.625
11,532
-0.03(-0.36%)
Sep 13, 2004
7.636
7.659
7.603
7.653
19,460
+0.01(+0.15%)
Sep 10, 2004
7.642
7.675
7.636
7.642
16,397
-0.01(-0.07%)
Sep 09, 2004
7.648
7.664
7.642
7.648
20,901
+0.01(+0.07%)
Sep 08, 2004
7.603
7.642
7.603
7.642
24,866
+0.04(+0.51%)
Sep 07, 2004
7.614
7.636
7.581
7.603
29,190
+0.01(+0.15%)
Sep 03, 2004
7.648
7.648
7.531
7.592
38,380
-0.08(-1.08%)
Sep 02, 2004
7.659
7.703
7.631
7.675
30,632
-0.01(-0.14%)
Sep 01, 2004
7.697
7.697
7.670
7.686
14,775
+0.00(+0.00%)
Aug 31, 2004
7.703
7.703
7.659
7.686
24,145
+0.03(+0.44%)
Aug 30, 2004
7.659
7.686
7.653
7.653
16,397
-0.01(-0.14%)
Aug 27, 2004
7.681
7.681
7.631
7.664
55,137
-0.01(-0.14%)
Aug 26, 2004
7.648
7.681
7.648
7.675
42,524
+0.00(+0.00%)
Aug 25, 2004
7.598
7.675
7.592
7.675
45,948
+0.08(+1.02%)
Aug 24, 2004
7.559
7.598
7.559
7.598
33,154
+0.01(+0.07%)
Aug 23, 2004
7.575
7.598
7.575
7.592
14,775
-0.01(-0.07%)
Aug 20, 2004
7.570
7.609
7.564
7.598
15,135
-0.01(-0.15%)
Aug 19, 2004
7.598
7.609
7.581
7.609
13,153
+0.03(+0.37%)
Aug 18, 2004
7.564
7.598
7.553
7.581
36,578
+0.02(+0.22%)
Aug 17, 2004
7.481
7.564
7.481
7.564
24,866
+0.06(+0.74%)
Aug 16, 2004
7.459
7.542
7.459
7.509
63,966
-0.01(-0.07%)
Aug 13, 2004
7.503
7.559
7.503
7.514
30,091
-0.02(-0.22%)
Aug 12, 2004
7.537
7.553
7.520
7.531
41,082
+0.00(+0.00%)
Aug 11, 2004
7.492
7.531
7.492
7.531
18,018
-0.02(-0.29%)
Aug 10, 2004
7.575
7.581
7.548
7.553
16,397
-0.02(-0.22%)
Aug 09, 2004
7.564
7.581
7.525
7.570
28,289
+0.01(+0.07%)
Aug 06, 2004
7.514
7.570
7.514
7.564
15,676
+0.06(+0.81%)
Aug 05, 2004
7.525
7.525
7.487
7.503
22,703
+0.01(+0.07%)
Aug 04, 2004
7.498
7.525
7.498
7.498
14,415
-0.01(-0.15%)
Aug 03, 2004
7.531
7.531
7.498
7.509
15,496
-0.02(-0.29%)
Aug 02, 2004
7.476
7.531
7.476
7.531
27,208
+0.04(+0.59%)
Jul 30, 2004
7.503
7.525
7.481
7.487
21,982
+0.04(+0.52%)
Jul 29, 2004
7.437
7.470
7.437
7.448
10,270
-0.02(-0.30%)
Jul 28, 2004
7.459
7.514
7.437
7.470
41,082
+0.03(+0.45%)
Jul 27, 2004
7.464
7.487
7.403
7.437
40,001
-0.01(-0.07%)
Jul 26, 2004
7.414
7.509
7.414
7.442
58,381
+0.02(+0.22%)
Jul 23, 2004
7.409
7.431
7.403
7.426
14,955
-0.01(-0.07%)
Jul 22, 2004
7.448
7.481
7.403
7.431
22,883
+0.01(+0.15%)
Jul 21, 2004
7.520
7.520
7.409
7.420
22,883
-0.11(-1.47%)
Jul 20, 2004
7.514
7.542
7.487
7.531
50,272
+0.03(+0.37%)
Jul 19, 2004
7.525
7.548
7.498
7.503
35,677
+0.00(+0.00%)
Jul 16, 2004
7.525
7.537
7.487
7.503
37,659
-0.02(-0.29%)
Jul 15, 2004
7.464
7.525
7.420
7.525
32,974
+0.02(+0.22%)
Jul 14, 2004
7.464
7.514
7.437
7.509
32,614
+0.08(+1.12%)
Jul 13, 2004
7.487
7.487
7.420
7.426
45,587
-0.10(-1.33%)
Jul 12, 2004
7.520
7.525
7.453
7.525
33,875
+0.06(+0.74%)
Jul 09, 2004
7.492
7.531
7.431
7.470
42,704
+0.01(+0.15%)
Jul 08, 2004
7.509
7.520
7.437
7.459
24,866
-0.01(-0.07%)
Jul 07, 2004
7.437
7.509
7.431
7.464
33,875
-0.02(-0.22%)
Jul 06, 2004
7.437
7.520
7.431
7.481
35,316
+0.03(+0.45%)
Jul 02, 2004
7.448
7.487
7.448
7.448
30,812
+0.02(+0.30%)
Jul 01, 2004
7.403
7.431
7.387
7.426
39,281
+0.02(+0.30%)
Jun 30, 2004
7.403
7.403
7.359
7.403
31,893
+0.04(+0.53%)
Jun 29, 2004
7.315
7.376
7.309
7.365
27,388
-0.01(-0.08%)
Jun 28, 2004
7.370
7.376
7.326
7.370
16,216
+0.00(+0.00%)
Jun 25, 2004
7.254
7.376
7.254
7.370
28,830
+0.06(+0.76%)
Jun 24, 2004
7.303
7.376
7.303
7.315
30,812
+0.02(+0.23%)
Jun 23, 2004
7.270
7.315
7.204
7.298
38,740
+0.03(+0.38%)
Jun 22, 2004
7.165
7.281
7.165
7.270
68,831
+0.08(+1.16%)
Jun 21, 2004
7.204
7.254
7.154
7.187
41,803
-0.01(-0.08%)
Jun 18, 2004
7.148
7.320
7.148
7.192
23,064
-0.03(-0.38%)
Jun 17, 2004
7.143
7.220
7.131
7.220
32,794
+0.03(+0.39%)
Jun 16, 2004
7.159
7.226
7.126
7.192
43,605
+0.03(+0.39%)
Jun 15, 2004
7.143
7.242
7.137
7.165
26,487
+0.02(+0.31%)
Jun 14, 2004
7.187
7.231
7.131
7.143
15,135
-0.11(-1.53%)
Jun 10, 2004
7.231
7.270
7.215
7.254
90,634
+0.02(+0.23%)
Jun 09, 2004
7.270
7.320
7.237
7.237
40,722
-0.01(-0.08%)
Jun 08, 2004
7.315
7.342
7.226
7.242
53,155
-0.03(-0.38%)
Jun 07, 2004
7.220
7.287
7.220
7.270
16,577
+0.02(+0.31%)
Jun 04, 2004
7.348
7.353
7.248
7.248
25,226
-0.11(-1.43%)
Jun 03, 2004
7.309
7.353
7.265
7.353
8,649
+0.04(+0.61%)
Jun 02, 2004
7.309
7.326
7.226
7.309
57,660
-0.02(-0.23%)
Jun 01, 2004
7.248
7.403
7.242
7.326
44,866
-0.04(-0.60%)
May 28, 2004
7.365
7.392
7.259
7.370
29,731
+0.06(+0.84%)
May 27, 2004
7.281
7.309
7.231
7.309
24,325
+0.08(+1.15%)
May 26, 2004
7.242
7.292
7.181
7.226
27,028
+0.02(+0.31%)
May 25, 2004
7.259
7.265
7.198
7.204
17,478
+0.02(+0.31%)
May 24, 2004
7.170
7.242
7.120
7.181
48,290
+0.06(+0.86%)
May 21, 2004
7.137
7.143
7.104
7.120
11,712
-0.01(-0.16%)
May 20, 2004
7.143
7.204
7.131
7.131
29,370
-0.01(-0.08%)
May 19, 2004
7.170
7.170
7.093
7.137
27,028
+0.00(+0.00%)
May 18, 2004
7.098
7.181
6.987
7.137
41,983
-0.02(-0.23%)
May 17, 2004
7.087
7.159
7.087
7.154
40,542
+0.05(+0.70%)
May 14, 2004
7.054
7.154
7.020
7.104
18,379
+0.08(+1.19%)
May 13, 2004
7.065
7.065
6.965
7.020
52,975
+0.01(+0.16%)
May 12, 2004
7.076
7.076
6.993
7.009
8,108
-0.04(-0.63%)
May 11, 2004
7.059
7.093
6.954
7.054
58,561
-0.03(-0.47%)
May 10, 2004
7.187
7.226
7.048
7.087
70,994
-0.10(-1.39%)
May 07, 2004
7.209
7.237
7.165
7.187
68,831
-0.06(-0.84%)
May 06, 2004
7.215
7.270
7.215
7.248
56,218
+0.06(+0.85%)
May 05, 2004
7.270
7.287
7.187
7.187
26,307
-0.06(-0.77%)
May 04, 2004
7.281
7.298
7.215
7.242
31,172
-0.01(-0.15%)
May 03, 2004
7.359
7.359
7.254
7.254
18,018
-0.11(-1.43%)
Apr 30, 2004
7.331
7.370
7.276
7.359
21,802
+0.09(+1.22%)
Apr 29, 2004
7.215
7.315
7.215
7.270
24,145
+0.03(+0.38%)
Apr 28, 2004
7.326
7.337
7.198
7.242
34,596
-0.03(-0.38%)
Apr 27, 2004
7.326
7.326
7.165
7.270
41,983
-0.02(-0.23%)
Apr 26, 2004
7.270
7.337
7.270
7.287
25,766
-0.04(-0.53%)
Apr 23, 2004
7.370
7.370
7.215
7.326
75,498
+0.00(+0.00%)
Apr 22, 2004
7.437
7.437
7.315
7.326
45,767
-0.11(-1.49%)
Apr 21, 2004
7.414
7.575
7.414
7.437
23,604
+0.01(+0.15%)
Apr 20, 2004
7.481
7.548
7.426
7.426
32,794
-0.06(-0.74%)
Apr 19, 2004
7.492
7.553
7.442
7.481
28,649
-0.02(-0.22%)
Apr 16, 2004
7.476
7.498
7.442
7.498
15,676
-0.03(-0.37%)
Apr 15, 2004
7.509
7.603
7.464
7.525
45,587
-0.04(-0.51%)
Apr 14, 2004
7.492
7.564
7.437
7.564
42,884
+0.07(+0.96%)
Apr 13, 2004
7.609
7.625
7.492
7.492
44,866
-0.16(-2.03%)
Apr 12, 2004
7.681
7.681
7.548
7.648
29,190
-0.02(-0.29%)
Apr 08, 2004
7.675
7.686
7.625
7.670
14,415
+0.01(+0.14%)
Apr 07, 2004
7.659
7.697
7.603
7.659
26,487
+0.00(+0.00%)
Apr 06, 2004
7.631
7.664
7.520
7.659
35,136
-0.02(-0.29%)
Apr 05, 2004
7.836
7.858
7.564
7.681
84,688
-0.18(-2.33%)
Apr 02, 2004
7.903
7.903
7.808
7.864
43,785
-0.08(-1.05%)
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.