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
Franklin Covey Company
(NY:
FC
)
37.45
+0.30 (+0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2003
0.9100
0.9100
0.8600
0.9000
20,000
+0.04(+4.65%)
Apr 29, 2003
0.9000
0.9500
0.8500
0.8600
61,200
+0.01(+1.18%)
Apr 28, 2003
0.9000
0.9000
0.8300
0.8500
22,800
+0.00(+0.00%)
Apr 25, 2003
0.9400
0.9400
0.8500
0.8500
31,100
+0.01(+1.19%)
Apr 24, 2003
0.9200
0.9200
0.8400
0.8400
57,800
-0.08(-8.70%)
Apr 23, 2003
0.8900
0.9900
0.8700
0.9200
70,300
+0.05(+5.75%)
Apr 22, 2003
0.8200
0.8800
0.8200
0.8700
40,700
-0.01(-1.14%)
Apr 21, 2003
0.8500
0.9000
0.8500
0.8800
21,000
-0.01(-1.12%)
Apr 17, 2003
0.8000
0.8900
0.8000
0.8900
26,600
+0.08(+9.88%)
Apr 16, 2003
0.8200
0.8300
0.8000
0.8100
25,900
-0.02(-2.41%)
Apr 15, 2003
0.8900
0.8900
0.8000
0.8300
26,900
-0.02(-2.35%)
Apr 14, 2003
0.7000
0.8900
0.7000
0.8500
127,600
+0.13(+18.06%)
Apr 11, 2003
0.7200
0.7200
0.7200
0.7200
5,100
-0.02(-2.70%)
Apr 10, 2003
0.7500
0.7700
0.7400
0.7400
7,900
+0.04(+5.71%)
Apr 09, 2003
0.6600
0.7500
0.6600
0.7000
11,900
+0.04(+6.06%)
Apr 08, 2003
0.7300
0.7300
0.6600
0.6600
38,700
-0.05(-7.04%)
Apr 07, 2003
0.8800
0.8800
0.6600
0.7100
40,500
-0.09(-11.25%)
Apr 04, 2003
0.6700
0.9500
0.6700
0.8000
25,300
+0.11(+15.94%)
Apr 03, 2003
0.6500
0.6900
0.6500
0.6900
8,800
+0.03(+4.55%)
Apr 02, 2003
0.7200
0.7200
0.6500
0.6600
8,100
-0.06(-8.33%)
Apr 01, 2003
0.7100
0.7200
0.7100
0.7200
1,300
+0.01(+1.41%)
Mar 31, 2003
0.7100
0.7200
0.7100
0.7100
9,400
-0.02(-2.74%)
Mar 28, 2003
0.7400
0.7400
0.7100
0.7300
3,700
-0.01(-1.35%)
Mar 27, 2003
0.7300
0.7400
0.7100
0.7400
9,600
+0.02(+2.78%)
Mar 26, 2003
0.7300
0.7400
0.7200
0.7200
3,500
+0.00(+0.00%)
Mar 25, 2003
0.7500
0.7500
0.7200
0.7200
18,700
-0.02(-2.70%)
Mar 24, 2003
0.8000
0.8000
0.7400
0.7400
2,100
-0.06(-7.50%)
Mar 21, 2003
0.7100
0.8000
0.7100
0.8000
3,800
+0.09(+12.68%)
Mar 20, 2003
0.7100
0.7100
0.7100
0.7100
6,800
+0.00(+0.00%)
Mar 19, 2003
0.7300
0.7500
0.7100
0.7100
21,900
-0.04(-5.33%)
Mar 18, 2003
0.7700
0.7700
0.7300
0.7500
7,600
-0.01(-1.32%)
Mar 17, 2003
0.7600
0.8000
0.7200
0.7600
12,200
+0.02(+2.70%)
Mar 14, 2003
0.7300
0.7700
0.7300
0.7400
6,500
+0.02(+2.78%)
Mar 13, 2003
0.7300
0.7300
0.7000
0.7200
88,800
+0.00(+0.00%)
Mar 12, 2003
0.7300
0.7300
0.7200
0.7200
500
-0.01(-1.37%)
Mar 11, 2003
0.7500
0.7500
0.7100
0.7300
20,100
+0.01(+1.39%)
Mar 10, 2003
0.7300
0.7500
0.7000
0.7200
22,000
-0.01(-1.37%)
Mar 07, 2003
0.7600
0.7600
0.7200
0.7300
17,500
-0.05(-6.41%)
Mar 06, 2003
0.7700
0.8000
0.7400
0.7800
58,900
-0.02(-2.50%)
Mar 05, 2003
0.8500
0.8900
0.7900
0.8000
18,900
-0.05(-5.88%)
Mar 04, 2003
0.8000
0.9000
0.8000
0.8500
39,300
+0.00(+0.00%)
Mar 03, 2003
0.8800
0.9000
0.8000
0.8500
45,600
-0.03(-3.41%)
Feb 28, 2003
0.7500
0.8900
0.7500
0.8800
34,100
+0.08(+10.00%)
Feb 27, 2003
0.8300
0.8500
0.7700
0.8000
82,700
-0.06(-6.98%)
Feb 26, 2003
0.9200
0.9500
0.8600
0.8600
30,300
-0.06(-6.52%)
Feb 25, 2003
0.9500
0.9700
0.9100
0.9200
22,600
-0.03(-3.16%)
Feb 24, 2003
0.9800
0.9800
0.9500
0.9500
11,700
+0.00(+0.00%)
Feb 21, 2003
0.9900
0.9900
0.9500
0.9500
21,200
-0.03(-3.06%)
Feb 20, 2003
0.9700
0.9800
0.9600
0.9800
6,100
+0.00(+0.00%)
Feb 19, 2003
0.9800
0.9900
0.9800
0.9800
7,300
+0.01(+1.03%)
Feb 18, 2003
0.9700
0.9900
0.9600
0.9700
3,500
+0.00(+0.00%)
Feb 14, 2003
0.9800
0.9800
0.9600
0.9700
18,700
-0.01(-1.02%)
Feb 13, 2003
1.000
1.000
0.9700
0.9800
34,400
-0.01(-1.01%)
Feb 12, 2003
1.000
1.000
0.9900
0.9900
21,300
-0.01(-1.00%)
Feb 11, 2003
0.9900
1.000
0.9900
1.000
18,000
+0.02(+2.04%)
Feb 10, 2003
1.000
1.000
0.9800
0.9800
3,400
-0.01(-1.01%)
Feb 07, 2003
1.000
1.000
0.9800
0.9900
31,400
+0.00(+0.00%)
Feb 06, 2003
1.000
1.000
0.9800
0.9900
14,200
+0.00(+0.00%)
Feb 05, 2003
1.000
1.020
0.9900
0.9900
20,600
-0.01(-1.00%)
Feb 04, 2003
1.020
1.020
1.000
1.000
3,900
+0.01(+1.01%)
Feb 03, 2003
1.000
1.000
0.9900
0.9900
4,400
-0.01(-1.00%)
Jan 31, 2003
1.030
1.050
0.9800
1.000
29,900
+0.00(+0.00%)
Jan 30, 2003
1.020
1.040
1.000
1.000
17,600
+0.00(+0.00%)
Jan 29, 2003
1.000
1.000
0.9600
1.000
105,800
+0.00(+0.00%)
Jan 28, 2003
1.000
1.030
1.000
1.000
8,700
+0.01(+1.01%)
Jan 27, 2003
1.020
1.020
0.9600
0.9900
54,000
+0.00(+0.00%)
Jan 24, 2003
1.060
1.060
0.9700
0.9900
47,600
-0.06(-5.71%)
Jan 23, 2003
1.110
1.110
1.000
1.050
39,700
+0.01(+0.96%)
Jan 22, 2003
1.100
1.110
1.040
1.040
15,900
-0.01(-0.95%)
Jan 21, 2003
1.090
1.100
1.030
1.050
46,500
+0.02(+1.94%)
Jan 17, 2003
1.110
1.110
1.020
1.030
53,100
-0.06(-5.50%)
Jan 16, 2003
1.200
1.200
1.070
1.090
26,700
-0.02(-1.80%)
Jan 15, 2003
1.100
1.120
1.000
1.110
120,500
+0.10(+9.90%)
Jan 14, 2003
1.110
1.120
1.000
1.010
228,000
+0.01(+1.00%)
Jan 13, 2003
1.350
1.390
1.000
1.000
141,000
-0.25(-20.00%)
Jan 10, 2003
1.310
1.340
1.250
1.250
20,900
-0.03(-2.34%)
Jan 09, 2003
1.270
1.320
1.250
1.280
12,800
+0.01(+0.79%)
Jan 08, 2003
1.330
1.330
1.270
1.270
14,300
-0.03(-2.31%)
Jan 07, 2003
1.350
1.360
1.300
1.300
27,500
+0.05(+4.00%)
Jan 06, 2003
1.300
1.350
1.230
1.250
21,700
+0.00(+0.00%)
Jan 03, 2003
1.290
1.290
1.150
1.250
23,200
-0.05(-3.85%)
Jan 02, 2003
1.210
1.320
1.200
1.300
23,800
+0.14(+12.07%)
Dec 31, 2002
1.250
1.260
1.030
1.160
209,700
-0.16(-12.12%)
Dec 30, 2002
1.150
1.320
1.110
1.320
67,500
+0.17(+14.78%)
Dec 27, 2002
1.220
1.300
1.100
1.150
45,000
-0.07(-5.74%)
Dec 26, 2002
1.370
1.370
1.220
1.220
27,700
-0.09(-6.87%)
Dec 24, 2002
1.350
1.350
1.320
1.310
31,400
+0.03(+2.34%)
Dec 23, 2002
1.200
1.420
1.150
1.280
55,300
+0.09(+7.56%)
Dec 20, 2002
1.300
1.320
1.180
1.190
35,600
-0.06(-4.80%)
Dec 19, 2002
1.280
1.280
1.230
1.250
21,400
+0.02(+1.63%)
Dec 18, 2002
1.350
1.350
1.200
1.230
28,400
-0.07(-5.38%)
Dec 17, 2002
1.400
1.400
1.290
1.300
18,200
-0.10(-7.14%)
Dec 16, 2002
1.380
1.470
1.350
1.400
14,300
+0.07(+5.26%)
Dec 13, 2002
1.400
1.400
1.280
1.330
13,200
-0.02(-1.48%)
Dec 12, 2002
1.460
1.460
1.350
1.350
41,200
-0.06(-4.26%)
Dec 11, 2002
1.380
1.410
1.320
1.410
8,500
+0.12(+9.30%)
Dec 10, 2002
1.420
1.420
1.290
1.290
9,600
-0.05(-3.73%)
Dec 09, 2002
1.350
1.420
1.310
1.340
26,600
-0.08(-5.63%)
Dec 06, 2002
1.420
1.420
1.340
1.420
18,200
-0.01(-0.70%)
Dec 05, 2002
1.440
1.460
1.420
1.430
4,200
-0.01(-0.69%)
Dec 04, 2002
1.550
1.550
1.440
1.440
26,800
-0.06(-4.00%)
Dec 03, 2002
1.690
1.750
1.490
1.500
55,100
-0.19(-11.24%)
Dec 02, 2002
1.780
1.790
1.470
1.690
52,800
-0.01(-0.59%)
Nov 29, 2002
1.560
1.700
1.550
1.700
49,200
+0.15(+9.68%)
Nov 27, 2002
1.670
1.740
1.350
1.550
184,900
-0.02(-1.27%)
Nov 26, 2002
2.150
2.150
1.500
1.570
171,500
-0.38(-19.49%)
Nov 22, 2002
1.920
1.950
1.790
1.950
22,600
+0.07(+3.72%)
Nov 21, 2002
1.920
1.920
1.710
1.880
40,800
+0.06(+3.30%)
Nov 20, 2002
2.000
2.000
1.770
1.820
43,100
+0.02(+1.11%)
Nov 19, 2002
1.750
1.890
1.730
1.800
30,800
+0.06(+3.45%)
Nov 18, 2002
1.750
1.750
1.650
1.740
40,000
+0.25(+16.78%)
Nov 15, 2002
1.530
1.540
1.460
1.490
14,000
-0.04(-2.61%)
Nov 14, 2002
1.550
1.630
1.480
1.530
16,800
+0.03(+2.00%)
Nov 13, 2002
1.570
1.600
1.350
1.500
37,400
-0.19(-11.24%)
Nov 12, 2002
1.770
1.770
1.500
1.690
27,800
-0.06(-3.43%)
Nov 11, 2002
1.750
1.770
1.610
1.750
8,400
+0.15(+9.37%)
Nov 08, 2002
1.650
2.090
1.450
1.600
84,600
+0.00(+0.00%)
Nov 07, 2002
1.700
1.700
1.590
1.600
29,600
+0.05(+3.23%)
Nov 06, 2002
1.550
1.690
1.500
1.550
53,300
-0.08(-4.91%)
Nov 05, 2002
1.600
1.630
1.450
1.630
26,500
+0.18(+12.41%)
Nov 04, 2002
1.460
1.650
1.400
1.450
11,200
+0.00(+0.00%)
Nov 01, 2002
1.550
1.700
1.450
1.450
32,800
-0.15(-9.38%)
Oct 31, 2002
1.750
1.750
1.400
1.600
71,200
-0.05(-3.03%)
Oct 30, 2002
1.750
1.770
1.550
1.650
29,200
+0.00(+0.00%)
Oct 29, 2002
1.650
1.800
1.450
1.650
111,900
+0.16(+10.74%)
Oct 28, 2002
1.400
1.890
1.300
1.490
249,100
+0.17(+12.88%)
Oct 25, 2002
1.510
1.510
1.300
1.320
69,500
-0.09(-6.38%)
Oct 24, 2002
1.500
1.550
1.400
1.410
34,000
-0.08(-5.37%)
Oct 23, 2002
1.310
1.550
1.310
1.490
39,700
+0.13(+9.56%)
Oct 22, 2002
1.190
1.360
1.170
1.360
87,000
+0.24(+21.43%)
Oct 21, 2002
1.200
1.200
1.120
1.120
17,300
+0.02(+1.82%)
Oct 18, 2002
1.270
1.270
1.100
1.100
14,400
-0.07(-5.98%)
Oct 17, 2002
1.300
1.300
1.170
1.170
20,600
+0.00(+0.00%)
Oct 16, 2002
1.220
1.250
1.170
1.170
850,000
+0.03(+2.63%)
Oct 15, 2002
1.100
1.200
1.100
1.140
12,900
-0.05(-4.20%)
Oct 14, 2002
1.050
1.250
1.050
1.190
34,100
+0.19(+19.00%)
Oct 11, 2002
0.9600
1.020
0.9100
1.000
742,300
+0.05(+5.26%)
Oct 10, 2002
1.000
1.000
0.9500
0.9500
98,600
+0.02(+2.15%)
Oct 09, 2002
0.9500
0.9500
0.9000
0.9300
7,600
+0.03(+3.33%)
Oct 08, 2002
1.080
1.130
0.9000
0.9000
108,500
-0.08(-8.16%)
Oct 07, 2002
1.090
1.090
0.9000
0.9800
41,700
-0.07(-6.67%)
Oct 04, 2002
1.080
1.150
1.030
1.050
92,200
-0.03(-2.78%)
Oct 03, 2002
1.200
1.200
1.010
1.080
239,100
-0.12(-10.00%)
Oct 02, 2002
1.100
1.250
1.060
1.200
215,400
+0.09(+8.11%)
Oct 01, 2002
1.100
1.290
1.090
1.110
2,650,000
-0.07(-5.93%)
Sep 30, 2002
1.400
1.410
1.180
1.180
1,066,200
-0.27(-18.62%)
Sep 27, 2002
1.740
1.740
1.350
1.450
192,900
-0.39(-21.20%)
Sep 26, 2002
1.800
1.840
1.650
1.840
9,300
+0.05(+2.79%)
Sep 25, 2002
1.690
1.790
1.500
1.790
21,400
+0.14(+8.48%)
Sep 24, 2002
1.770
1.770
1.590
1.650
6,000
-0.09(-5.17%)
Sep 23, 2002
1.700
1.740
1.650
1.740
6,800
+0.09(+5.45%)
Sep 20, 2002
2.010
2.010
1.650
1.650
17,400
-0.33(-16.67%)
Sep 19, 2002
2.000
2.010
1.970
1.980
7,700
-0.03(-1.49%)
Sep 18, 2002
2.000
2.050
1.950
2.010
10,600
+0.01(+0.50%)
Sep 17, 2002
2.220
2.250
2.000
2.000
12,300
-0.18(-8.26%)
Sep 16, 2002
2.180
2.190
2.110
2.180
2,700
+0.03(+1.40%)
Sep 13, 2002
2.250
2.350
2.150
2.150
4,200
-0.15(-6.52%)
Sep 12, 2002
2.350
2.400
2.300
2.300
14,400
+0.00(+0.00%)
Sep 11, 2002
2.310
2.320
2.200
2.300
3,000
-0.02(-0.86%)
Sep 10, 2002
2.080
2.410
2.080
2.320
13,900
+0.28(+13.73%)
Sep 09, 2002
2.000
2.070
2.000
2.040
9,300
+0.02(+0.99%)
Sep 06, 2002
2.010
2.060
2.010
2.020
4,700
+0.02(+1.00%)
Sep 05, 2002
2.010
2.060
2.000
2.000
16,000
-0.06(-2.91%)
Sep 04, 2002
2.060
2.060
2.050
2.060
140,000
+0.00(+0.00%)
Sep 03, 2002
2.150
2.150
2.060
2.060
5,500
-0.06(-2.83%)
Aug 30, 2002
2.050
2.120
2.050
2.120
3,800
+0.02(+0.95%)
Aug 29, 2002
2.050
2.100
2.050
2.100
1,700
+0.02(+0.96%)
Aug 28, 2002
2.070
2.080
2.050
2.080
1,500
-0.02(-0.95%)
Aug 27, 2002
2.150
2.150
2.100
2.100
4,200
-0.05(-2.33%)
Aug 26, 2002
2.150
2.150
2.030
2.150
11,500
-0.02(-0.92%)
Aug 23, 2002
2.140
2.180
2.140
2.170
5,100
+0.03(+1.40%)
Aug 22, 2002
2.050
2.150
2.050
2.140
17,700
-0.01(-0.47%)
Aug 21, 2002
2.020
2.150
2.020
2.150
12,600
+0.10(+4.88%)
Aug 20, 2002
2.050
2.050
1.980
2.050
4,000
+0.00(+0.00%)
Aug 16, 2002
2.140
2.140
2.000
2.050
10,000
-0.07(-3.30%)
Aug 15, 2002
2.100
2.150
2.100
2.120
10,800
+0.06(+2.91%)
Aug 14, 2002
2.060
2.100
2.050
2.060
4,100
+0.05(+2.49%)
Aug 13, 2002
2.080
2.100
2.010
2.010
31,000
-0.04(-1.95%)
Aug 12, 2002
2.030
2.100
2.010
2.050
4,500
+0.00(+0.00%)
Aug 07, 2002
2.200
2.200
2.000
2.050
16,300
-0.19(-8.48%)
Aug 06, 2002
2.240
2.240
2.150
2.240
3,500
+0.01(+0.45%)
Aug 05, 2002
2.300
2.300
2.230
2.230
4,200
+0.01(+0.45%)
Aug 02, 2002
2.400
2.400
2.220
2.220
5,600
-0.16(-6.72%)
Aug 01, 2002
2.250
2.400
2.250
2.380
30,900
+0.08(+3.48%)
Jul 31, 2002
2.350
2.490
2.300
2.300
9,500
-0.15(-6.12%)
Jul 30, 2002
2.500
2.500
2.350
2.450
6,900
-0.04(-1.61%)
Jul 29, 2002
2.400
2.500
2.400
2.490
12,400
+0.13(+5.51%)
Jul 26, 2002
2.290
2.390
2.290
2.360
3,400
+0.08(+3.51%)
Jul 25, 2002
2.400
2.550
2.250
2.280
4,300
-0.17(-6.94%)
Jul 24, 2002
2.300
2.550
2.260
2.450
2,200
+0.20(+8.89%)
Jul 23, 2002
2.350
2.370
2.250
2.250
13,400
-0.15(-6.25%)
Jul 22, 2002
2.500
2.500
2.250
2.400
6,400
-0.04(-1.64%)
Jul 19, 2002
2.450
2.500
2.200
2.440
7,600
+0.12(+5.17%)
Jul 17, 2002
2.200
2.320
1.950
2.320
14,100
-0.03(-1.28%)
Jul 12, 2002
2.400
2.430
2.350
2.350
2,600
-0.07(-2.89%)
Jul 11, 2002
2.400
2.430
2.350
2.420
3,800
+0.00(+0.00%)
Jul 10, 2002
2.340
2.440
2.250
2.420
8,700
+0.17(+7.56%)
Jul 09, 2002
2.700
2.700
2.250
2.250
12,200
-0.50(-18.18%)
Jul 08, 2002
2.880
2.880
2.750
2.750
1,600
-0.13(-4.51%)
Jul 05, 2002
2.750
2.880
2.700
2.880
13,400
+0.00(+0.00%)
Jul 04, 2002
2.900
2.990
2.800
2.880
8,100
+0.00(+0.00%)
Jul 03, 2002
2.900
2.990
2.800
2.880
8,100
-0.02(-0.69%)
Jul 02, 2002
2.850
2.900
2.800
2.900
20,500
+0.07(+2.47%)
Jul 01, 2002
2.800
2.850
2.680
2.830
20,900
-0.07(-2.41%)
Jun 28, 2002
2.950
2.950
2.690
2.900
15,800
-0.10(-3.33%)
Jun 27, 2002
2.750
3.000
2.680
3.000
14,900
+0.27(+9.89%)
Jun 26, 2002
2.630
2.730
2.560
2.730
16,600
+0.00(+0.00%)
Jun 25, 2002
2.980
2.980
2.720
2.730
7,000
-0.22(-7.46%)
Jun 21, 2002
2.940
2.950
2.940
2.950
20,300
+0.01(+0.34%)
Jun 20, 2002
2.990
2.990
2.850
2.940
9,400
+0.04(+1.38%)
Jun 19, 2002
2.910
3.030
2.900
2.900
18,900
-0.11(-3.65%)
Jun 18, 2002
3.020
3.090
2.960
3.010
16,500
-0.09(-2.90%)
Jun 17, 2002
3.000
3.100
2.910
3.100
10,000
+0.15(+5.08%)
Jun 14, 2002
3.000
3.050
2.950
2.950
55,300
-0.05(-1.67%)
Jun 12, 2002
3.000
3.000
3.000
3.000
45,100
+0.00(+0.00%)
Jun 11, 2002
3.010
3.060
3.000
3.000
3,000
+0.00(+0.00%)
Jun 10, 2002
2.950
3.090
2.860
3.000
13,700
-0.03(-0.99%)
Jun 07, 2002
2.950
3.030
2.950
3.030
309,500
+0.06(+2.02%)
Jun 06, 2002
2.970
3.020
2.960
2.970
2,800
-0.02(-0.67%)
Jun 05, 2002
2.950
3.040
2.950
2.990
170,000
-0.05(-1.64%)
May 31, 2002
3.040
3.050
2.810
3.040
15,300
+0.04(+1.33%)
May 28, 2002
2.950
3.040
2.800
3.000
10,700
+0.00(+0.00%)
May 27, 2002
3.080
3.000
2.880
3.000
73,500
+0.00(+0.00%)
May 24, 2002
3.080
3.000
2.880
3.000
72,500
-0.05(-1.64%)
May 23, 2002
3.030
3.100
2.750
3.050
83,600
+0.02(+0.66%)
May 22, 2002
2.900
3.050
2.900
3.030
9,500
-0.02(-0.66%)
May 21, 2002
3.000
3.100
3.000
3.050
10,200
-0.10(-3.17%)
May 20, 2002
3.020
3.200
3.000
3.150
9,300
+0.15(+5.00%)
May 17, 2002
3.000
3.060
3.000
3.000
21,000
-0.20(-6.25%)
May 16, 2002
3.050
3.200
3.000
3.200
26,800
+0.10(+3.23%)
May 15, 2002
3.160
3.160
3.020
3.100
5,700
+0.04(+1.31%)
May 14, 2002
3.000
3.070
2.960
3.060
11,100
+0.06(+2.00%)
May 13, 2002
3.000
3.000
2.960
3.000
12,100
+0.05(+1.69%)
May 10, 2002
2.710
2.950
2.710
2.950
23,100
+0.14(+4.98%)
May 09, 2002
3.000
3.050
2.810
2.810
23,700
-0.19(-6.33%)
May 08, 2002
3.010
3.110
2.920
3.000
15,100
+0.04(+1.35%)
May 07, 2002
3.090
3.150
2.900
2.960
19,400
-0.13(-4.21%)
May 06, 2002
3.100
3.190
3.000
3.090
50,200
+0.07(+2.32%)
May 03, 2002
2.800
3.100
2.800
3.020
48,600
+0.31(+11.44%)
May 02, 2002
2.790
2.830
2.710
2.710
37,600
-0.08(-2.87%)
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.