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
Enersis Americas S.A. American ADR
(NY:
ENIA
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 17, 2022
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 29, 2005
5.440
5.535
5.396
5.484
1,565,108
+0.06(+1.05%)
Apr 28, 2005
5.522
5.598
5.402
5.427
1,062,473
-0.13(-2.27%)
Apr 27, 2005
5.692
5.743
5.547
5.553
2,355,982
-0.19(-3.30%)
Apr 26, 2005
5.724
5.806
5.661
5.743
615,616
+0.11(+1.90%)
Apr 25, 2005
5.635
5.711
5.617
5.635
339,421
-0.03(-0.45%)
Apr 22, 2005
5.635
5.705
5.623
5.661
320,564
+0.01(+0.22%)
Apr 21, 2005
5.736
5.768
5.617
5.648
209,167
-0.03(-0.44%)
Apr 20, 2005
5.743
5.888
5.585
5.673
442,103
-0.06(-0.99%)
Apr 19, 2005
5.553
5.743
5.553
5.730
1,826,092
+0.18(+3.18%)
Apr 18, 2005
5.585
5.585
5.434
5.553
1,154,538
-0.08(-1.35%)
Apr 15, 2005
5.774
5.774
5.553
5.629
685,656
-0.09(-1.55%)
Apr 14, 2005
5.825
5.837
5.629
5.718
1,493,009
-0.10(-1.74%)
Apr 13, 2005
5.932
5.957
5.800
5.819
1,841,779
-0.11(-1.91%)
Apr 12, 2005
5.932
6.115
5.907
5.932
1,284,951
+0.01(+0.11%)
Apr 11, 2005
5.762
5.964
5.743
5.926
1,814,999
+0.15(+2.51%)
Apr 08, 2005
5.560
5.812
5.560
5.781
1,263,876
+0.20(+3.50%)
Apr 07, 2005
5.490
5.623
5.459
5.585
1,215,704
+0.14(+2.55%)
Apr 06, 2005
5.339
5.585
5.339
5.446
1,153,112
+0.13(+2.37%)
Apr 05, 2005
5.333
5.364
5.269
5.320
889,593
+0.02(+0.36%)
Apr 04, 2005
5.301
5.314
5.213
5.301
638,118
+0.02(+0.36%)
Apr 01, 2005
5.358
5.396
5.282
5.282
541,616
-0.02(-0.36%)
Mar 31, 2005
5.257
5.352
5.244
5.301
607,852
+0.06(+1.08%)
Mar 30, 2005
5.225
5.282
5.187
5.244
386,325
+0.04(+0.85%)
Mar 29, 2005
5.314
5.377
5.187
5.200
928,416
-0.05(-0.96%)
Mar 28, 2005
5.187
5.314
5.049
5.251
524,977
+0.04(+0.85%)
Mar 24, 2005
5.143
5.219
5.131
5.206
208,533
+0.05(+0.98%)
Mar 23, 2005
5.162
5.175
5.099
5.156
823,833
-0.04(-0.73%)
Mar 22, 2005
5.156
5.288
5.156
5.194
597,869
+0.03(+0.49%)
Mar 21, 2005
5.206
5.213
5.150
5.168
190,468
-0.02(-0.36%)
Mar 18, 2005
5.181
5.251
5.143
5.187
1,370,519
+0.02(+0.37%)
Mar 17, 2005
5.124
5.181
5.112
5.168
289,664
-0.01(-0.12%)
Mar 16, 2005
5.200
5.206
5.131
5.175
1,236,779
-0.04(-0.73%)
Mar 15, 2005
5.206
5.232
5.131
5.213
700,075
+0.00(+0.00%)
Mar 14, 2005
5.333
5.333
5.137
5.213
712,911
-0.18(-3.39%)
Mar 11, 2005
5.396
5.440
5.352
5.396
679,317
+0.01(+0.23%)
Mar 10, 2005
5.516
5.516
5.339
5.383
453,670
-0.12(-2.18%)
Mar 09, 2005
5.528
5.534
5.364
5.503
289,823
-0.03(-0.46%)
Mar 08, 2005
5.452
5.560
5.427
5.528
320,881
+0.06(+1.15%)
Mar 07, 2005
5.553
5.598
5.465
5.465
765,361
-0.10(-1.81%)
Mar 04, 2005
5.553
5.598
5.497
5.566
946,481
+0.04(+0.69%)
Mar 03, 2005
5.490
5.572
5.446
5.528
756,804
+0.08(+1.51%)
Mar 02, 2005
5.490
5.516
5.389
5.446
635,265
-0.01(-0.23%)
Mar 01, 2005
5.503
5.503
5.364
5.459
930,159
-0.08(-1.48%)
Feb 28, 2005
5.509
5.648
5.509
5.541
433,387
+0.07(+1.27%)
Feb 25, 2005
5.314
5.478
5.314
5.471
1,684,428
+0.13(+2.48%)
Feb 24, 2005
5.320
5.415
5.269
5.339
390,920
+0.04(+0.83%)
Feb 23, 2005
5.263
5.326
5.257
5.295
194,430
+0.04(+0.72%)
Feb 22, 2005
5.364
5.364
5.238
5.257
335,142
-0.11(-2.12%)
Feb 18, 2005
5.358
5.389
5.282
5.370
396,942
+0.04(+0.83%)
Feb 17, 2005
5.396
5.396
5.301
5.326
304,401
-0.01(-0.24%)
Feb 16, 2005
5.364
5.364
5.282
5.339
850,612
-0.01(-0.24%)
Feb 15, 2005
5.307
5.497
5.307
5.352
403,438
-0.01(-0.12%)
Feb 14, 2005
5.269
5.364
5.244
5.358
297,587
+0.06(+1.07%)
Feb 11, 2005
5.339
5.339
5.263
5.301
519,906
-0.01(-0.12%)
Feb 10, 2005
5.314
5.358
5.301
5.307
379,986
+0.03(+0.48%)
Feb 09, 2005
5.282
5.352
5.238
5.282
416,749
+0.00(+0.00%)
Feb 08, 2005
5.206
5.326
5.206
5.282
1,312,523
+0.04(+0.84%)
Feb 07, 2005
5.257
5.257
5.219
5.238
286,020
+0.03(+0.61%)
Feb 04, 2005
5.175
5.257
5.175
5.206
288,238
+0.06(+1.23%)
Feb 03, 2005
5.099
5.213
5.099
5.143
539,556
+0.04(+0.87%)
Feb 02, 2005
5.017
5.124
5.017
5.099
273,343
+0.05(+1.00%)
Feb 01, 2005
5.080
5.112
5.042
5.049
358,911
-0.01(-0.12%)
Jan 31, 2005
5.049
5.099
5.017
5.055
632,730
+0.04(+0.75%)
Jan 28, 2005
4.998
5.049
4.903
5.017
568,554
+0.07(+1.40%)
Jan 27, 2005
4.935
4.973
4.878
4.948
841,580
+0.01(+0.13%)
Jan 26, 2005
4.828
4.954
4.828
4.941
336,093
+0.13(+2.62%)
Jan 25, 2005
4.828
4.859
4.765
4.815
252,109
+0.02(+0.39%)
Jan 24, 2005
4.796
4.815
4.758
4.796
475,696
-0.03(-0.65%)
Jan 21, 2005
4.784
4.834
4.746
4.828
339,104
+0.09(+1.86%)
Jan 20, 2005
4.733
4.765
4.702
4.739
459,216
+0.03(+0.54%)
Jan 19, 2005
4.664
4.821
4.664
4.714
548,746
+0.01(+0.13%)
Jan 18, 2005
4.809
4.878
4.619
4.708
871,371
-0.25(-5.09%)
Jan 14, 2005
4.985
4.985
4.948
4.960
118,369
+0.00(+0.00%)
Jan 13, 2005
4.998
5.004
4.954
4.960
251,792
-0.02(-0.38%)
Jan 12, 2005
4.922
4.998
4.922
4.979
226,280
+0.06(+1.15%)
Jan 11, 2005
5.023
5.023
4.891
4.922
949,491
-0.08(-1.52%)
Jan 10, 2005
5.099
5.156
4.992
4.998
262,568
-0.09(-1.74%)
Jan 07, 2005
5.049
5.112
4.979
5.086
832,548
+0.07(+1.38%)
Jan 06, 2005
5.112
5.118
5.017
5.017
553,658
-0.07(-1.36%)
Jan 05, 2005
5.143
5.143
5.049
5.086
759,815
-0.02(-0.37%)
Jan 04, 2005
5.175
5.194
5.093
5.105
403,438
-0.11(-2.06%)
Jan 03, 2005
5.415
5.459
5.181
5.213
717,506
-0.16(-2.94%)
Dec 31, 2004
5.389
5.389
5.333
5.370
45,477
+0.01(+0.24%)
Dec 30, 2004
5.383
5.383
5.307
5.358
70,514
+0.00(+0.00%)
Dec 29, 2004
5.364
5.377
5.320
5.358
286,970
+0.02(+0.35%)
Dec 28, 2004
5.251
5.345
5.251
5.339
270,966
+0.09(+1.68%)
Dec 27, 2004
5.389
5.389
5.238
5.251
373,806
-0.08(-1.42%)
Dec 23, 2004
5.377
5.446
5.288
5.326
820,822
-0.04(-0.82%)
Dec 22, 2004
5.187
5.383
5.187
5.370
1,307,452
+0.16(+3.03%)
Dec 21, 2004
5.238
5.282
5.181
5.213
388,226
-0.03(-0.48%)
Dec 20, 2004
5.175
5.238
5.131
5.238
339,738
+0.09(+1.84%)
Dec 17, 2004
5.105
5.175
5.086
5.143
158,935
+0.01(+0.12%)
Dec 16, 2004
5.238
5.238
5.105
5.137
326,744
-0.07(-1.33%)
Dec 15, 2004
5.206
5.206
5.143
5.206
370,162
+0.11(+2.10%)
Dec 14, 2004
5.030
5.206
5.030
5.099
936,498
+0.19(+3.86%)
Dec 13, 2004
4.821
4.922
4.809
4.910
463,970
+0.09(+1.97%)
Dec 10, 2004
4.695
4.815
4.695
4.815
410,411
+0.08(+1.60%)
Dec 09, 2004
4.752
4.796
4.689
4.739
496,138
+0.01(+0.13%)
Dec 08, 2004
4.752
4.796
4.683
4.733
348,453
-0.06(-1.19%)
Dec 07, 2004
4.847
4.897
4.758
4.790
318,821
-0.06(-1.30%)
Dec 06, 2004
4.853
4.885
4.809
4.853
225,963
+0.01(+0.26%)
Dec 03, 2004
4.821
4.929
4.821
4.840
475,379
+0.04(+0.92%)
Dec 02, 2004
4.885
4.948
4.790
4.796
1,410,451
-0.05(-1.04%)
Dec 01, 2004
4.670
4.866
4.670
4.847
1,270,690
+0.13(+2.81%)
Nov 30, 2004
4.708
4.765
4.676
4.714
450,818
+0.00(+0.00%)
Nov 29, 2004
4.765
4.771
4.670
4.714
1,108,585
-0.02(-0.40%)
Nov 26, 2004
4.828
4.828
4.714
4.733
240,225
-0.01(-0.13%)
Nov 24, 2004
4.708
4.771
4.708
4.739
1,951,275
+0.02(+0.40%)
Nov 23, 2004
4.664
4.739
4.664
4.720
1,320,288
+0.02(+0.40%)
Nov 22, 2004
4.657
4.752
4.594
4.702
1,956,187
+0.05(+1.09%)
Nov 19, 2004
4.720
4.733
4.645
4.651
1,340,570
-0.11(-2.25%)
Nov 18, 2004
4.821
4.821
4.670
4.758
1,656,064
-0.03(-0.66%)
Nov 17, 2004
4.809
4.834
4.765
4.790
1,454,662
-0.01(-0.13%)
Nov 16, 2004
4.802
4.828
4.771
4.796
337,202
-0.01(-0.13%)
Nov 15, 2004
4.796
4.840
4.777
4.802
786,119
+0.01(+0.13%)
Nov 12, 2004
4.802
4.853
4.790
4.796
785,485
+0.00(+0.00%)
Nov 11, 2004
4.784
4.847
4.771
4.796
1,141,703
-0.01(-0.13%)
Nov 10, 2004
4.771
4.866
4.752
4.802
2,812,188
+0.03(+0.53%)
Nov 09, 2004
4.809
4.834
4.695
4.777
1,127,283
-0.04(-0.92%)
Nov 08, 2004
4.903
4.903
4.809
4.821
831,914
-0.04(-0.91%)
Nov 05, 2004
4.897
4.897
4.809
4.866
830,488
+0.01(+0.13%)
Nov 04, 2004
4.784
4.878
4.771
4.859
1,205,404
+0.08(+1.58%)
Nov 03, 2004
4.796
4.872
4.758
4.784
571,564
-0.01(-0.13%)
Nov 02, 2004
4.796
4.853
4.771
4.790
1,269,897
-0.01(-0.13%)
Nov 01, 2004
4.771
4.809
4.733
4.796
855,683
+0.03(+0.53%)
Oct 29, 2004
4.638
4.784
4.638
4.771
1,309,671
+0.09(+1.89%)
Oct 28, 2004
4.607
4.733
4.601
4.683
1,343,264
+0.13(+2.77%)
Oct 27, 2004
4.462
4.569
4.462
4.556
854,098
+0.08(+1.69%)
Oct 26, 2004
4.506
4.556
4.443
4.481
894,981
-0.06(-1.25%)
Oct 25, 2004
4.594
4.594
4.500
4.537
1,617,875
-0.04(-0.83%)
Oct 22, 2004
4.607
4.607
4.556
4.575
1,047,895
-0.01(-0.14%)
Oct 21, 2004
4.399
4.601
4.399
4.582
1,164,680
+0.17(+3.86%)
Oct 20, 2004
4.449
4.449
4.386
4.411
232,302
-0.04(-0.85%)
Oct 19, 2004
4.493
4.531
4.449
4.449
100,938
-0.02(-0.42%)
Oct 18, 2004
4.468
4.500
4.436
4.468
1,082,915
-0.01(-0.14%)
Oct 15, 2004
4.468
4.525
4.436
4.474
725,429
+0.01(+0.28%)
Oct 14, 2004
4.335
4.518
4.304
4.462
1,157,232
+0.06(+1.43%)
Oct 13, 2004
4.468
4.500
4.285
4.399
863,923
-0.04(-0.85%)
Oct 12, 2004
4.512
4.531
4.380
4.436
1,187,657
-0.11(-2.36%)
Oct 11, 2004
4.607
4.607
4.512
4.544
519,114
-0.02(-0.41%)
Oct 08, 2004
4.531
4.594
4.531
4.563
132,947
+0.03(+0.70%)
Oct 07, 2004
4.588
4.626
4.481
4.531
2,575,924
-0.06(-1.37%)
Oct 06, 2004
4.632
4.670
4.525
4.594
788,971
-0.08(-1.62%)
Oct 05, 2004
4.683
4.733
4.607
4.670
598,027
-0.01(-0.27%)
Oct 04, 2004
4.702
4.720
4.670
4.683
170,819
+0.04(+0.82%)
Oct 01, 2004
4.632
4.689
4.575
4.645
1,370,519
+0.08(+1.66%)
Sep 30, 2004
4.613
4.632
4.537
4.569
1,297,786
-0.08(-1.63%)
Sep 29, 2004
4.544
4.720
4.512
4.645
1,093,848
+0.10(+2.22%)
Sep 28, 2004
4.512
4.588
4.449
4.544
1,676,505
+0.03(+0.70%)
Sep 27, 2004
4.455
4.518
4.392
4.512
1,994,535
+0.09(+2.00%)
Sep 24, 2004
4.373
4.493
4.342
4.424
796,261
+0.03(+0.57%)
Sep 23, 2004
4.291
4.418
4.260
4.399
1,729,273
+0.09(+2.20%)
Sep 22, 2004
4.323
4.361
4.260
4.304
1,026,820
-0.03(-0.58%)
Sep 21, 2004
4.285
4.380
4.285
4.329
359,704
+0.03(+0.73%)
Sep 20, 2004
4.291
4.386
4.260
4.298
1,022,858
+0.02(+0.44%)
Sep 17, 2004
4.304
4.311
4.266
4.279
196,331
-0.01(-0.15%)
Sep 16, 2004
4.197
4.317
4.178
4.285
501,208
+0.10(+2.41%)
Sep 15, 2004
4.096
4.228
4.083
4.184
957,414
+0.06(+1.38%)
Sep 14, 2004
4.026
4.140
4.026
4.127
478,865
+0.08(+1.87%)
Sep 13, 2004
4.064
4.140
4.007
4.051
878,660
-0.01(-0.31%)
Sep 10, 2004
4.039
4.102
3.995
4.064
789,447
-0.06(-1.38%)
Sep 09, 2004
4.102
4.159
4.089
4.121
253,535
-0.02(-0.46%)
Sep 08, 2004
4.171
4.197
4.096
4.140
291,407
-0.04(-0.91%)
Sep 07, 2004
4.247
4.266
4.146
4.178
311,532
-0.02(-0.45%)
Sep 03, 2004
4.203
4.222
4.190
4.197
434,021
-0.01(-0.15%)
Sep 02, 2004
4.260
4.323
4.121
4.203
795,627
-0.02(-0.45%)
Sep 01, 2004
4.146
4.247
4.146
4.222
2,718,538
+0.04(+1.06%)
Aug 31, 2004
4.108
4.228
4.045
4.178
259,081
+0.07(+1.69%)
Aug 30, 2004
4.178
4.178
4.058
4.108
317,395
-0.04(-0.91%)
Aug 27, 2004
3.988
4.178
3.988
4.146
962,644
+0.13(+3.30%)
Aug 26, 2004
3.957
4.077
3.957
4.014
856,951
+0.02(+0.47%)
Aug 25, 2004
4.039
4.083
3.976
3.995
297,270
-0.04(-1.09%)
Aug 24, 2004
4.077
4.165
3.976
4.039
947,590
+0.00(+0.00%)
Aug 23, 2004
4.039
4.089
4.026
4.039
156,241
+0.05(+1.27%)
Aug 20, 2004
3.938
4.064
3.938
3.988
1,694,570
+0.08(+1.94%)
Aug 19, 2004
3.925
3.988
3.881
3.913
965,337
+0.01(+0.32%)
Aug 18, 2004
3.786
3.938
3.780
3.900
2,120,827
+0.11(+2.83%)
Aug 17, 2004
3.749
3.818
3.749
3.793
303,450
+0.08(+2.04%)
Aug 16, 2004
3.793
3.793
3.698
3.717
123,440
-0.01(-0.34%)
Aug 13, 2004
3.679
3.730
3.679
3.730
398,209
+0.05(+1.37%)
Aug 12, 2004
3.698
3.698
3.648
3.679
833,974
-0.05(-1.35%)
Aug 11, 2004
3.799
3.799
3.692
3.730
111,238
-0.06(-1.50%)
Aug 10, 2004
3.755
3.799
3.730
3.786
328,012
+0.01(+0.33%)
Aug 09, 2004
3.692
3.786
3.692
3.774
520,065
+0.04(+1.01%)
Aug 06, 2004
3.786
3.786
3.698
3.736
693,579
-0.04(-1.00%)
Aug 05, 2004
3.755
3.812
3.755
3.774
1,219,824
-0.03(-0.66%)
Aug 04, 2004
3.831
3.831
3.780
3.799
553,658
-0.01(-0.33%)
Aug 03, 2004
3.850
3.850
3.799
3.812
475,221
-0.01(-0.17%)
Aug 02, 2004
3.805
3.818
3.761
3.818
1,259,597
+0.06(+1.68%)
Jul 30, 2004
3.793
3.818
3.749
3.755
402,805
-0.06(-1.49%)
Jul 29, 2004
3.685
3.818
3.685
3.812
1,330,587
+0.11(+3.07%)
Jul 28, 2004
3.704
3.805
3.660
3.698
933,804
+0.02(+0.51%)
Jul 27, 2004
3.660
3.730
3.597
3.679
811,314
+0.03(+0.86%)
Jul 26, 2004
3.654
3.692
3.572
3.648
543,992
-0.03(-0.86%)
Jul 23, 2004
3.818
3.818
3.648
3.679
1,004,635
-0.11(-2.83%)
Jul 22, 2004
3.780
3.818
3.768
3.786
1,454,186
+0.00(+0.00%)
Jul 21, 2004
3.805
3.824
3.761
3.786
803,550
-0.01(-0.33%)
Jul 20, 2004
3.749
3.824
3.749
3.799
436,715
+0.03(+0.67%)
Jul 19, 2004
3.812
3.824
3.774
3.774
86,519
-0.03(-0.66%)
Jul 16, 2004
3.805
3.894
3.742
3.799
650,477
+0.00(+0.00%)
Jul 15, 2004
3.692
3.799
3.685
3.799
607,535
+0.11(+2.91%)
Jul 14, 2004
3.660
3.717
3.660
3.692
463,336
+0.00(+0.00%)
Jul 13, 2004
3.685
3.717
3.673
3.692
231,985
-0.01(-0.34%)
Jul 12, 2004
3.742
3.742
3.654
3.704
196,490
-0.02(-0.51%)
Jul 09, 2004
3.723
3.755
3.692
3.723
121,380
+0.00(+0.00%)
Jul 08, 2004
3.698
3.755
3.667
3.723
834,925
+0.04(+1.20%)
Jul 07, 2004
3.648
3.711
3.648
3.679
330,864
+0.03(+0.86%)
Jul 06, 2004
3.673
3.692
3.622
3.648
2,170,900
-0.01(-0.34%)
Jul 02, 2004
3.704
3.749
3.641
3.660
175,098
-0.04(-1.19%)
Jul 01, 2004
3.761
3.761
3.698
3.704
122,172
-0.06(-1.51%)
Jun 30, 2004
3.768
3.793
3.736
3.761
513,410
+0.03(+0.68%)
Jun 29, 2004
3.736
3.768
3.717
3.736
311,215
+0.03(+0.68%)
Jun 28, 2004
3.774
3.786
3.711
3.711
334,350
-0.01(-0.34%)
Jun 25, 2004
3.837
3.850
3.723
3.723
293,467
-0.08(-2.16%)
Jun 24, 2004
3.812
3.862
3.786
3.805
2,173,911
+0.02(+0.50%)
Jun 23, 2004
3.786
3.793
3.761
3.786
286,495
+0.03(+0.84%)
Jun 22, 2004
3.818
3.818
3.730
3.755
171,295
-0.06(-1.49%)
Jun 21, 2004
3.799
3.831
3.768
3.812
291,566
-0.01(-0.33%)
Jun 18, 2004
3.774
3.850
3.736
3.824
447,649
+0.08(+2.19%)
Jun 17, 2004
3.717
3.755
3.648
3.742
356,059
+0.03(+0.68%)
Jun 16, 2004
3.723
3.755
3.692
3.717
349,245
-0.03(-0.67%)
Jun 15, 2004
3.723
3.831
3.717
3.742
316,761
+0.03(+0.68%)
Jun 14, 2004
3.755
3.786
3.698
3.717
815,276
-0.06(-1.51%)
Jun 10, 2004
3.805
3.818
3.736
3.774
2,070,754
+0.02(+0.50%)
Jun 09, 2004
3.704
3.761
3.698
3.755
1,896,448
+0.06(+1.54%)
Jun 08, 2004
3.723
3.730
3.679
3.698
586,618
-0.01(-0.34%)
Jun 07, 2004
3.698
3.723
3.648
3.711
1,093,373
+0.08(+2.08%)
Jun 04, 2004
3.654
3.704
3.597
3.635
354,950
+0.04(+1.05%)
Jun 03, 2004
3.749
3.749
3.578
3.597
159,569
-0.14(-3.72%)
Jun 02, 2004
3.723
3.768
3.717
3.736
257,655
-0.01(-0.17%)
Jun 01, 2004
3.894
3.894
3.723
3.742
1,058,512
-0.16(-4.20%)
May 28, 2004
3.925
3.925
3.887
3.906
673,296
+0.04(+0.98%)
May 27, 2004
3.805
3.913
3.786
3.868
803,074
+0.13(+3.37%)
May 26, 2004
3.723
3.786
3.723
3.742
103,949
+0.04(+1.19%)
May 25, 2004
3.667
3.736
3.660
3.698
672,028
+0.01(+0.34%)
May 24, 2004
3.591
3.685
3.584
3.685
576,952
+0.11(+3.00%)
May 21, 2004
3.597
3.629
3.572
3.578
227,865
+0.02(+0.53%)
May 20, 2004
3.685
3.730
3.547
3.559
252,109
-0.13(-3.42%)
May 19, 2004
3.679
3.786
3.660
3.685
181,595
+0.05(+1.39%)
May 18, 2004
3.597
3.654
3.566
3.635
744,603
+0.09(+2.49%)
May 17, 2004
3.660
3.660
3.534
3.547
1,037,437
-0.07(-1.92%)
May 14, 2004
3.597
3.679
3.540
3.616
204,254
+0.04(+1.24%)
May 13, 2004
3.547
3.648
3.547
3.572
535,436
+0.03(+0.71%)
May 12, 2004
3.635
3.660
3.484
3.547
543,517
-0.06(-1.75%)
May 11, 2004
3.502
3.641
3.502
3.610
651,270
+0.10(+2.88%)
May 10, 2004
3.616
3.616
3.477
3.509
341,164
-0.12(-3.30%)
May 07, 2004
3.597
3.660
3.471
3.629
2,256,310
-0.01(-0.35%)
May 06, 2004
3.793
3.793
3.553
3.641
1,214,119
-0.16(-4.15%)
May 05, 2004
3.837
3.850
3.774
3.799
1,587,134
-0.01(-0.17%)
May 04, 2004
3.717
3.868
3.717
3.805
1,002,258
+0.09(+2.38%)
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.