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
Wabtec Corp
(NY:
WAB
)
169.23
+0.19 (+0.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2004
7.556
7.641
7.523
7.641
475,738
+0.08(+1.12%)
Apr 29, 2004
7.589
7.664
7.500
7.556
564,059
+0.03(+0.37%)
Apr 28, 2004
7.547
7.561
7.500
7.528
437,978
-0.07(-0.86%)
Apr 27, 2004
7.509
7.608
7.500
7.594
412,591
+0.07(+0.93%)
Apr 26, 2004
7.641
7.687
7.491
7.523
772,915
-0.10(-1.29%)
Apr 23, 2004
7.594
7.669
7.359
7.622
1,095,478
+0.03(+0.37%)
Apr 22, 2004
7.383
7.650
7.336
7.594
2,303,172
+0.57(+8.14%)
Apr 21, 2004
6.891
7.031
6.680
7.022
474,458
+0.13(+1.90%)
Apr 20, 2004
7.148
7.266
6.886
6.891
1,376,868
-0.16(-2.33%)
Apr 19, 2004
7.031
7.116
6.905
7.055
489,605
+0.07(+1.01%)
Apr 16, 2004
6.628
6.984
6.600
6.984
2,692,296
+0.39(+5.97%)
Apr 15, 2004
6.534
6.642
6.530
6.591
326,190
+0.06(+0.86%)
Apr 14, 2004
6.445
6.595
6.380
6.534
345,603
+0.04(+0.65%)
Apr 13, 2004
6.670
6.670
6.412
6.492
333,230
-0.18(-2.67%)
Apr 12, 2004
6.572
6.750
6.562
6.670
481,072
+0.07(+1.14%)
Apr 08, 2004
6.773
6.773
6.581
6.595
228,695
-0.13(-1.95%)
Apr 07, 2004
6.736
6.937
6.675
6.726
398,724
-0.06(-0.83%)
Apr 06, 2004
6.773
6.801
6.726
6.783
233,602
-0.03(-0.41%)
Apr 05, 2004
6.891
6.914
6.722
6.811
334,723
-0.06(-0.82%)
Apr 02, 2004
6.778
6.966
6.778
6.867
404,697
+0.10(+1.45%)
Apr 01, 2004
6.745
6.806
6.656
6.769
393,817
+0.09(+1.40%)
Mar 31, 2004
6.675
6.769
6.609
6.675
704,434
+0.01(+0.14%)
Mar 30, 2004
6.637
6.680
6.576
6.666
1,239,267
+0.02(+0.35%)
Mar 29, 2004
6.633
6.750
6.562
6.642
816,222
+0.04(+0.64%)
Mar 26, 2004
6.623
6.680
6.586
6.600
329,390
+0.02(+0.36%)
Mar 25, 2004
6.492
6.609
6.459
6.576
465,925
+0.12(+1.81%)
Mar 24, 2004
6.609
6.609
6.431
6.459
278,829
-0.15(-2.27%)
Mar 23, 2004
6.609
6.708
6.562
6.609
192,855
+0.04(+0.64%)
Mar 22, 2004
6.797
6.797
6.520
6.567
211,842
-0.23(-3.38%)
Mar 19, 2004
6.914
6.914
6.712
6.797
173,868
-0.04(-0.62%)
Mar 18, 2004
6.914
6.914
6.750
6.839
201,388
-0.04(-0.61%)
Mar 17, 2004
6.961
6.961
6.848
6.881
405,977
-0.03(-0.47%)
Mar 16, 2004
6.966
7.055
6.806
6.914
244,482
-0.04(-0.54%)
Mar 15, 2004
7.055
7.078
6.914
6.951
221,869
-0.08(-1.13%)
Mar 12, 2004
6.830
7.219
6.806
7.031
343,470
+0.25(+3.66%)
Mar 11, 2004
6.933
7.041
6.745
6.783
319,150
-0.12(-1.77%)
Mar 10, 2004
7.148
7.195
6.811
6.905
279,256
-0.19(-2.64%)
Mar 09, 2004
7.214
7.266
7.055
7.092
189,442
-0.07(-0.92%)
Mar 08, 2004
7.355
7.425
7.153
7.158
266,242
-0.20(-2.68%)
Mar 05, 2004
7.336
7.439
7.237
7.355
253,442
+0.04(+0.58%)
Mar 04, 2004
7.476
7.500
7.289
7.312
138,668
-0.11(-1.45%)
Mar 03, 2004
7.570
7.594
7.387
7.420
280,109
-0.22(-2.82%)
Mar 02, 2004
7.500
7.687
7.500
7.636
273,709
+0.14(+1.81%)
Mar 01, 2004
7.397
7.523
7.130
7.500
305,070
+0.07(+0.95%)
Feb 27, 2004
7.355
7.458
7.280
7.430
188,802
+0.08(+1.08%)
Feb 26, 2004
7.303
7.401
7.219
7.350
264,749
+0.05(+0.71%)
Feb 25, 2004
7.266
7.392
7.219
7.298
613,553
-0.01(-0.19%)
Feb 24, 2004
7.312
7.420
7.223
7.312
516,272
+0.09(+1.30%)
Feb 23, 2004
7.359
7.359
7.144
7.219
464,645
-0.09(-1.28%)
Feb 20, 2004
7.500
7.523
7.242
7.312
554,459
-0.14(-1.89%)
Feb 19, 2004
7.664
7.730
7.383
7.453
453,338
-0.13(-1.73%)
Feb 18, 2004
7.898
7.922
7.439
7.584
516,699
-0.12(-1.58%)
Feb 17, 2004
7.664
7.725
7.584
7.706
168,961
+0.04(+0.55%)
Feb 13, 2004
7.701
7.776
7.528
7.664
253,229
-0.05(-0.67%)
Feb 12, 2004
7.734
7.823
7.687
7.716
294,616
+0.04(+0.49%)
Feb 11, 2004
7.641
7.678
7.570
7.678
256,002
+0.07(+0.92%)
Feb 10, 2004
7.594
7.645
7.533
7.608
398,937
+0.04(+0.50%)
Feb 09, 2004
7.598
7.598
7.472
7.570
262,829
-0.02(-0.31%)
Feb 06, 2004
7.373
7.673
7.303
7.594
206,508
+0.27(+3.65%)
Feb 05, 2004
7.430
7.444
7.195
7.326
274,989
-0.10(-1.39%)
Feb 04, 2004
7.500
7.500
7.322
7.430
348,803
-0.10(-1.37%)
Feb 03, 2004
7.556
7.556
7.425
7.533
193,922
+0.02(+0.31%)
Feb 02, 2004
7.626
7.734
7.448
7.509
279,683
-0.12(-1.54%)
Jan 30, 2004
7.589
7.655
7.430
7.626
202,028
+0.00(+0.06%)
Jan 29, 2004
7.758
7.791
7.509
7.622
268,376
-0.12(-1.51%)
Jan 28, 2004
7.941
8.001
7.739
7.739
165,548
-0.15(-1.96%)
Jan 27, 2004
8.170
8.170
7.851
7.894
196,055
-0.28(-3.38%)
Jan 26, 2004
7.969
8.170
7.912
8.170
264,962
+0.23(+2.83%)
Jan 23, 2004
7.959
7.959
7.828
7.945
185,815
+0.05(+0.65%)
Jan 22, 2004
7.823
7.964
7.823
7.894
233,815
+0.07(+0.90%)
Jan 21, 2004
7.941
7.945
7.734
7.823
312,536
-0.18(-2.23%)
Jan 20, 2004
7.898
8.053
7.687
8.001
463,151
+0.04(+0.53%)
Jan 16, 2004
7.941
8.058
7.898
7.959
290,563
-0.01(-0.12%)
Jan 15, 2004
7.945
7.983
7.805
7.969
232,962
+0.09(+1.19%)
Jan 14, 2004
7.903
7.945
7.809
7.875
232,749
-0.04(-0.53%)
Jan 13, 2004
7.898
7.945
7.617
7.917
261,762
+0.05(+0.66%)
Jan 12, 2004
8.039
8.062
7.781
7.866
471,471
-0.20(-2.44%)
Jan 09, 2004
7.959
8.109
7.931
8.062
470,405
+0.09(+1.18%)
Jan 08, 2004
7.945
7.992
7.917
7.969
157,441
+0.03(+0.35%)
Jan 07, 2004
7.936
7.978
7.781
7.941
278,829
-0.04(-0.53%)
Jan 06, 2004
7.992
8.062
7.945
7.983
293,549
-0.05(-0.64%)
Jan 05, 2004
8.062
8.109
8.016
8.034
211,842
+0.07(+0.82%)
Jan 02, 2004
8.016
8.175
7.922
7.969
208,429
-0.02(-0.23%)
Dec 31, 2003
8.156
8.180
7.950
7.987
181,122
-0.17(-2.07%)
Dec 30, 2003
8.001
8.086
7.955
8.156
669,234
+0.16(+1.99%)
Dec 29, 2003
7.992
8.030
7.945
7.997
279,469
+0.00(+0.06%)
Dec 26, 2003
8.016
8.016
7.875
7.992
165,761
-0.02(-0.29%)
Dec 24, 2003
8.086
8.086
7.936
8.016
72,320
-0.12(-1.44%)
Dec 23, 2003
7.861
8.133
7.819
8.133
198,188
+0.15(+1.94%)
Dec 22, 2003
8.086
8.086
7.945
7.978
417,071
-0.13(-1.62%)
Dec 19, 2003
8.053
8.128
7.922
8.109
452,271
+0.06(+0.70%)
Dec 18, 2003
7.987
8.086
7.908
8.053
211,415
+0.09(+1.12%)
Dec 17, 2003
8.105
8.114
7.903
7.964
726,834
-0.23(-2.80%)
Dec 16, 2003
8.034
8.226
8.030
8.194
583,686
+0.08(+1.04%)
Dec 15, 2003
8.156
8.273
8.011
8.109
550,832
-0.01(-0.12%)
Dec 12, 2003
7.969
8.119
7.880
8.119
468,698
+0.17(+2.18%)
Dec 11, 2003
7.870
7.945
7.847
7.945
238,722
+0.07(+0.83%)
Dec 10, 2003
7.805
7.898
7.805
7.880
542,726
+0.00(+0.00%)
Dec 09, 2003
7.819
7.880
7.805
7.880
613,980
+0.08(+0.96%)
Dec 08, 2003
7.734
7.753
7.734
7.805
654,087
+0.07(+0.85%)
Dec 05, 2003
7.758
7.758
7.645
7.739
360,110
-0.07(-0.90%)
Dec 04, 2003
7.641
7.809
7.612
7.809
461,445
+0.05(+0.66%)
Dec 03, 2003
7.734
7.758
7.734
7.758
470,831
+0.09(+1.16%)
Dec 02, 2003
7.603
7.641
7.551
7.669
364,804
+0.06(+0.80%)
Dec 01, 2003
7.411
7.608
7.364
7.608
887,903
+0.27(+3.71%)
Nov 28, 2003
7.392
7.430
7.326
7.336
97,921
-0.06(-0.76%)
Nov 26, 2003
7.392
7.392
7.270
7.392
224,215
+0.02(+0.25%)
Nov 25, 2003
7.364
7.439
7.284
7.373
299,523
-0.05(-0.69%)
Nov 24, 2003
7.369
7.495
7.322
7.425
494,725
+0.10(+1.41%)
Nov 21, 2003
7.284
7.341
7.247
7.322
561,499
+0.11(+1.56%)
Nov 20, 2003
7.153
7.364
7.087
7.209
423,044
+0.01(+0.20%)
Nov 19, 2003
7.172
7.247
7.111
7.195
330,883
+0.00(+0.00%)
Nov 18, 2003
7.331
7.373
7.172
7.195
530,992
-0.19(-2.54%)
Nov 17, 2003
7.256
7.401
7.256
7.383
769,715
+0.00(+0.00%)
Nov 14, 2003
7.181
7.406
7.181
7.383
1,322,681
+0.18(+2.47%)
Nov 13, 2003
7.041
7.237
7.031
7.205
800,008
+0.20(+2.81%)
Nov 12, 2003
7.087
7.097
7.012
7.008
2,772,724
+0.02(+0.34%)
Nov 11, 2003
6.881
7.125
6.961
6.984
7,364,989
+0.10(+1.50%)
Nov 10, 2003
6.947
6.947
6.792
6.881
634,247
-0.19(-2.65%)
Nov 07, 2003
6.947
7.087
6.891
7.069
541,872
+0.05(+0.73%)
Nov 06, 2003
7.017
7.017
7.017
7.017
417,924
-0.06(-0.80%)
Nov 05, 2003
7.120
7.167
7.097
7.073
331,310
-0.08(-1.05%)
Nov 04, 2003
7.120
7.167
7.097
7.148
316,957
+0.00(+0.07%)
Nov 03, 2003
7.172
7.167
7.055
7.144
366,510
-0.03(-0.39%)
Oct 31, 2003
7.181
7.214
7.148
7.172
427,951
-0.05(-0.65%)
Oct 30, 2003
7.172
7.233
7.125
7.219
331,523
+0.07(+0.98%)
Oct 29, 2003
7.219
7.289
7.116
7.148
493,018
-0.14(-1.93%)
Oct 28, 2003
7.317
7.317
7.144
7.289
481,498
-0.01(-0.13%)
Oct 27, 2003
7.158
7.397
7.158
7.298
289,496
+0.20(+2.77%)
Oct 24, 2003
7.162
7.200
6.994
7.101
453,765
-0.08(-1.17%)
Oct 23, 2003
7.172
7.294
7.167
7.186
758,835
-0.29(-3.89%)
Oct 22, 2003
7.734
7.758
7.383
7.476
567,686
-0.33(-4.26%)
Oct 21, 2003
7.898
7.969
7.734
7.809
299,950
-0.06(-0.72%)
Oct 20, 2003
7.983
7.983
7.842
7.866
412,164
-0.04(-0.47%)
Oct 17, 2003
8.091
8.091
7.814
7.903
696,967
-0.16(-1.98%)
Oct 16, 2003
8.203
8.203
7.922
8.062
689,714
-0.10(-1.21%)
Oct 15, 2003
8.475
8.475
7.758
8.161
803,849
-0.31(-3.71%)
Oct 14, 2003
8.409
8.597
8.409
8.475
231,895
+0.05(+0.61%)
Oct 13, 2003
8.405
8.644
8.381
8.423
324,696
+0.02(+0.22%)
Oct 10, 2003
8.217
8.437
8.217
8.405
343,257
+0.13(+1.53%)
Oct 09, 2003
8.437
8.601
8.255
8.278
1,684,072
-0.19(-2.21%)
Oct 08, 2003
8.297
8.470
8.292
8.466
446,725
+0.15(+1.75%)
Oct 07, 2003
8.105
8.320
8.105
8.320
375,044
+0.16(+2.01%)
Oct 06, 2003
8.156
8.194
8.091
8.156
550,406
-0.04(-0.46%)
Oct 03, 2003
7.912
8.194
7.912
8.194
672,860
+0.28(+3.55%)
Oct 02, 2003
7.828
7.945
7.687
7.912
626,780
-0.06(-0.71%)
Oct 01, 2003
7.430
7.969
7.547
7.969
397,657
+0.54(+7.26%)
Sep 30, 2003
7.458
7.514
7.364
7.430
222,295
-0.04(-0.50%)
Sep 29, 2003
7.139
7.416
7.087
7.467
295,469
+0.30(+4.12%)
Sep 26, 2003
7.341
7.341
7.064
7.172
324,270
-0.22(-2.92%)
Sep 25, 2003
7.528
7.528
7.387
7.387
347,950
-0.11(-1.50%)
Sep 24, 2003
7.730
7.734
7.434
7.500
188,375
-0.10(-1.30%)
Sep 23, 2003
7.476
7.655
7.261
7.598
905,396
+0.09(+1.25%)
Sep 22, 2003
7.547
7.566
7.453
7.505
149,761
-0.11(-1.48%)
Sep 19, 2003
7.575
7.673
7.575
7.617
170,028
+0.00(+0.06%)
Sep 18, 2003
7.659
7.669
7.659
7.612
250,456
-0.08(-1.04%)
Sep 17, 2003
7.828
7.828
7.641
7.692
219,522
-0.20(-2.50%)
Sep 16, 2003
7.716
7.889
7.706
7.889
338,990
+0.19(+2.50%)
Sep 15, 2003
7.847
7.866
7.617
7.697
179,202
-0.15(-1.91%)
Sep 12, 2003
7.664
7.851
7.664
7.847
238,936
+0.16(+2.07%)
Sep 11, 2003
7.594
7.744
7.594
7.687
758,195
+0.06(+0.74%)
Sep 10, 2003
7.711
7.734
7.575
7.631
316,163
-0.11(-1.39%)
Sep 09, 2003
7.561
7.837
7.551
7.739
408,324
+0.18(+2.36%)
Sep 08, 2003
7.500
7.626
7.462
7.561
211,629
+0.08(+1.13%)
Sep 05, 2003
7.458
7.542
7.420
7.476
179,628
-0.02(-0.25%)
Sep 04, 2003
7.453
7.500
7.434
7.495
210,135
+0.00(+0.00%)
Sep 03, 2003
7.495
7.500
7.416
7.495
93,441
+0.00(+0.00%)
Sep 02, 2003
7.359
7.495
7.308
7.495
735,154
+0.16(+2.17%)
Aug 29, 2003
7.270
7.425
7.270
7.336
215,469
+0.07(+0.97%)
Aug 28, 2003
7.195
7.359
7.101
7.266
293,123
+0.07(+1.04%)
Aug 27, 2003
7.134
7.219
7.036
7.191
249,816
+0.06(+0.79%)
Aug 26, 2003
7.055
7.134
6.947
7.134
212,269
+0.08(+1.13%)
Aug 25, 2003
7.055
7.064
6.891
7.055
141,868
-0.05(-0.66%)
Aug 22, 2003
7.458
7.458
7.069
7.101
394,884
-0.35(-4.72%)
Aug 21, 2003
7.336
7.533
7.289
7.453
508,379
+0.12(+1.60%)
Aug 20, 2003
7.101
7.397
7.078
7.336
1,108,065
+0.16(+2.29%)
Aug 19, 2003
7.031
7.228
7.022
7.172
631,473
+0.14(+2.00%)
Aug 18, 2003
6.905
7.097
6.905
7.031
151,468
+0.15(+2.18%)
Aug 15, 2003
7.050
7.050
6.703
6.881
218,029
-0.17(-2.39%)
Aug 14, 2003
7.130
7.130
6.984
7.050
889,823
+0.06(+0.80%)
Aug 13, 2003
6.726
6.994
6.726
6.994
398,937
+0.25(+3.68%)
Aug 12, 2003
6.609
6.806
6.591
6.745
254,296
+0.16(+2.49%)
Aug 11, 2003
6.586
6.609
6.445
6.581
161,495
-0.04(-0.57%)
Aug 08, 2003
6.633
6.726
6.501
6.619
118,401
+0.01(+0.21%)
Aug 07, 2003
6.586
6.656
6.445
6.605
182,615
+0.00(+0.00%)
Aug 06, 2003
6.633
6.661
6.497
6.605
178,135
+0.02(+0.28%)
Aug 05, 2003
6.773
6.778
6.487
6.586
185,388
-0.16(-2.36%)
Aug 04, 2003
6.867
6.867
6.633
6.745
194,775
-0.08(-1.10%)
Aug 01, 2003
6.872
6.891
6.717
6.820
167,041
-0.10(-1.42%)
Jul 31, 2003
6.755
6.951
6.750
6.919
192,428
+0.19(+2.79%)
Jul 30, 2003
6.736
6.787
6.703
6.731
90,027
+0.04(+0.56%)
Jul 29, 2003
6.820
6.839
6.609
6.694
154,881
-0.08(-1.18%)
Jul 28, 2003
6.698
6.834
6.698
6.773
155,521
+0.03(+0.42%)
Jul 25, 2003
6.806
6.844
6.684
6.745
239,576
-0.01(-0.21%)
Jul 24, 2003
6.816
7.219
6.703
6.759
532,485
+0.13(+1.98%)
Jul 23, 2003
6.516
6.633
6.422
6.628
233,815
+0.14(+2.09%)
Jul 22, 2003
6.305
6.506
6.295
6.492
112,427
+0.21(+3.36%)
Jul 21, 2003
6.469
6.469
6.234
6.281
130,348
-0.23(-3.60%)
Jul 18, 2003
6.431
6.544
6.398
6.516
55,253
+0.04(+0.58%)
Jul 17, 2003
6.511
6.558
6.422
6.478
300,803
-0.08(-1.22%)
Jul 16, 2003
6.558
6.558
6.455
6.558
103,681
+0.00(+0.00%)
Jul 15, 2003
6.426
6.558
6.426
6.558
149,121
+0.18(+2.79%)
Jul 14, 2003
6.600
6.712
6.356
6.380
159,361
-0.17(-2.65%)
Jul 11, 2003
6.530
6.562
6.445
6.553
114,134
-0.02(-0.36%)
Jul 10, 2003
6.562
6.647
6.558
6.576
408,537
+0.00(+0.00%)
Jul 09, 2003
6.520
6.586
6.473
6.576
798,302
+0.01(+0.14%)
Jul 08, 2003
6.572
6.600
6.516
6.567
141,868
-0.05(-0.78%)
Jul 07, 2003
6.567
6.619
6.520
6.619
164,908
+0.10(+1.51%)
Jul 03, 2003
6.469
6.539
6.445
6.520
59,734
+0.00(+0.07%)
Jul 02, 2003
6.483
6.558
6.422
6.516
343,257
+0.08(+1.24%)
Jul 01, 2003
6.567
6.600
6.370
6.436
141,228
-0.08(-1.29%)
Jun 30, 2003
6.478
6.558
6.305
6.520
501,125
+0.09(+1.38%)
Jun 27, 2003
6.361
6.501
6.333
6.431
124,374
+0.02(+0.37%)
Jun 26, 2003
6.398
6.417
6.234
6.408
105,814
+0.06(+0.89%)
Jun 25, 2003
6.319
6.351
6.206
6.351
260,696
-0.01(-0.22%)
Jun 24, 2003
6.351
6.412
6.150
6.366
213,549
+0.06(+0.97%)
Jun 23, 2003
6.469
6.469
6.248
6.305
211,202
-0.12(-1.82%)
Jun 20, 2003
6.600
6.623
6.281
6.422
441,604
-0.21(-3.11%)
Jun 19, 2003
6.642
6.717
6.567
6.628
123,521
-0.06(-0.91%)
Jun 18, 2003
6.586
6.726
6.586
6.689
84,480
-0.09(-1.38%)
Jun 17, 2003
6.764
6.811
6.722
6.783
194,348
-0.03(-0.41%)
Jun 16, 2003
6.830
6.830
6.750
6.811
251,736
+0.03(+0.41%)
Jun 13, 2003
6.816
6.891
6.764
6.783
103,254
-0.03(-0.41%)
Jun 12, 2003
6.745
6.853
6.726
6.811
77,440
+0.04(+0.55%)
Jun 11, 2003
6.797
6.797
6.647
6.773
176,215
-0.04(-0.55%)
Jun 10, 2003
6.703
6.811
6.567
6.811
90,454
+0.11(+1.61%)
Jun 09, 2003
6.900
6.900
6.670
6.703
279,469
-0.24(-3.51%)
Jun 06, 2003
6.862
7.017
6.862
6.947
343,683
+0.13(+1.93%)
Jun 05, 2003
6.656
6.839
6.633
6.816
119,041
+0.11(+1.68%)
Jun 04, 2003
6.525
6.708
6.525
6.703
210,349
+0.18(+2.73%)
Jun 03, 2003
6.483
6.530
6.375
6.525
111,574
+0.04(+0.65%)
Jun 02, 2003
6.380
6.516
6.351
6.483
189,442
+0.06(+0.88%)
May 30, 2003
6.258
6.426
6.258
6.426
137,174
+0.22(+3.47%)
May 29, 2003
6.141
6.262
6.141
6.211
84,267
+0.10(+1.69%)
May 28, 2003
6.141
6.141
6.033
6.108
147,414
+0.01(+0.23%)
May 27, 2003
6.019
6.169
5.902
6.094
159,148
+0.03(+0.46%)
May 23, 2003
5.953
6.159
5.916
6.066
133,761
+0.14(+2.29%)
May 22, 2003
5.944
6.023
5.930
5.930
123,308
-0.06(-1.02%)
May 21, 2003
6.080
6.089
5.972
5.991
154,028
-0.07(-1.16%)
May 20, 2003
6.164
6.164
6.000
6.061
219,309
-0.14(-2.27%)
May 19, 2003
6.164
6.258
6.098
6.201
375,684
+0.07(+1.15%)
May 16, 2003
6.258
6.258
6.117
6.131
258,349
-0.17(-2.75%)
May 15, 2003
6.206
6.398
6.070
6.305
419,631
+0.20(+3.22%)
May 14, 2003
6.061
6.216
6.042
6.108
122,028
-0.00(-0.08%)
May 13, 2003
6.262
6.291
6.066
6.112
187,948
-0.10(-1.66%)
May 12, 2003
6.056
6.305
6.056
6.216
212,909
+0.11(+1.84%)
May 09, 2003
5.948
6.117
5.948
6.103
158,508
+0.12(+2.04%)
May 08, 2003
5.864
6.117
5.864
5.981
181,548
+0.07(+1.19%)
May 07, 2003
5.958
6.033
5.911
5.911
162,348
-0.05(-0.79%)
May 06, 2003
5.845
6.014
5.845
5.958
181,975
+0.11(+1.92%)
May 05, 2003
5.859
5.930
5.836
5.845
154,881
+0.01(+0.24%)
May 02, 2003
5.766
5.859
5.766
5.831
71,894
+0.09(+1.55%)
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.