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
American States Water Company
(NY:
AWR
)
70.74
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
8.584
8.624
8.350
8.350
128,647
-0.30(-3.42%)
Apr 29, 2004
8.667
8.822
8.566
8.645
86,504
-0.04(-0.50%)
Apr 28, 2004
8.855
8.855
8.674
8.689
79,018
-0.17(-1.87%)
Apr 27, 2004
8.728
8.855
8.710
8.855
101,476
+0.19(+2.25%)
Apr 26, 2004
8.764
8.869
8.645
8.660
123,657
-0.17(-1.88%)
Apr 23, 2004
8.837
8.909
8.678
8.826
65,432
+0.06(+0.74%)
Apr 22, 2004
8.692
8.829
8.692
8.761
72,087
+0.01(+0.12%)
Apr 21, 2004
8.548
8.800
8.490
8.750
100,090
+0.25(+2.88%)
Apr 20, 2004
8.728
8.775
8.505
8.505
97,872
-0.21(-2.44%)
Apr 19, 2004
8.620
8.768
8.566
8.718
105,912
+0.06(+0.71%)
Apr 16, 2004
8.656
8.685
8.588
8.656
103,139
+0.02(+0.21%)
Apr 15, 2004
8.674
8.728
8.631
8.638
119,775
-0.05(-0.62%)
Apr 14, 2004
8.808
8.887
8.671
8.692
168,018
-0.12(-1.39%)
Apr 13, 2004
9.035
9.035
8.811
8.815
101,199
-0.26(-2.82%)
Apr 12, 2004
8.945
9.071
8.891
9.071
82,900
+0.09(+1.00%)
Apr 08, 2004
9.075
9.075
8.981
8.981
54,619
-0.04(-0.40%)
Apr 07, 2004
8.952
9.082
8.952
9.017
58,778
+0.07(+0.77%)
Apr 06, 2004
8.981
9.053
8.938
8.948
47,133
-0.07(-0.80%)
Apr 05, 2004
8.963
9.082
8.916
9.020
111,180
+0.00(+0.04%)
Apr 02, 2004
8.945
9.035
8.945
9.017
115,893
+0.09(+1.01%)
Apr 01, 2004
8.764
8.945
8.728
8.927
151,937
+0.13(+1.43%)
Mar 31, 2004
8.891
8.919
8.800
8.800
119,498
-0.14(-1.61%)
Mar 30, 2004
8.855
8.945
8.800
8.945
206,834
+0.04(+0.40%)
Mar 29, 2004
8.718
8.909
8.718
8.909
114,507
+0.19(+2.24%)
Mar 26, 2004
8.800
8.826
8.699
8.714
84,563
-0.05(-0.58%)
Mar 25, 2004
8.837
8.909
8.707
8.764
100,644
-0.09(-1.02%)
Mar 24, 2004
8.837
8.894
8.750
8.855
100,921
+0.02(+0.20%)
Mar 23, 2004
8.764
9.017
8.692
8.837
141,401
+0.04(+0.41%)
Mar 22, 2004
8.837
8.873
8.728
8.800
93,990
-0.09(-1.05%)
Mar 19, 2004
8.945
8.945
8.804
8.894
94,544
-0.03(-0.36%)
Mar 18, 2004
8.963
8.963
8.837
8.927
61,274
-0.01(-0.08%)
Mar 17, 2004
8.873
8.963
8.869
8.934
72,364
+0.11(+1.23%)
Mar 16, 2004
8.873
8.909
8.718
8.826
112,566
-0.07(-0.77%)
Mar 15, 2004
8.945
8.945
8.736
8.894
103,971
-0.09(-0.96%)
Mar 12, 2004
8.764
8.999
8.725
8.981
164,691
+0.22(+2.47%)
Mar 11, 2004
8.837
8.909
8.764
8.764
98,149
-0.09(-0.98%)
Mar 10, 2004
9.053
9.053
8.833
8.851
96,208
-0.14(-1.52%)
Mar 09, 2004
9.107
9.111
8.988
8.988
50,460
-0.09(-1.03%)
Mar 08, 2004
9.017
9.107
9.017
9.082
102,030
+0.10(+1.12%)
Mar 05, 2004
8.945
9.013
8.876
8.981
56,006
+0.00(+0.00%)
Mar 04, 2004
8.927
8.981
8.800
8.981
144,451
+0.11(+1.22%)
Mar 03, 2004
8.837
8.901
8.656
8.873
380,675
+0.07(+0.78%)
Mar 02, 2004
8.912
8.916
8.800
8.804
153,878
-0.11(-1.21%)
Mar 01, 2004
8.873
8.912
8.819
8.912
141,401
+0.04(+0.45%)
Feb 27, 2004
8.840
8.923
8.837
8.873
120,884
-0.04(-0.45%)
Feb 26, 2004
8.927
8.952
8.862
8.912
117,280
+0.03(+0.32%)
Feb 25, 2004
8.873
8.956
8.862
8.883
177,999
+0.03(+0.28%)
Feb 24, 2004
9.161
9.233
8.837
8.858
201,843
-0.28(-3.08%)
Feb 23, 2004
9.233
9.323
9.139
9.139
65,155
-0.13(-1.40%)
Feb 20, 2004
9.305
9.331
9.233
9.269
54,619
+0.00(+0.04%)
Feb 19, 2004
9.381
9.464
9.266
9.266
65,432
-0.11(-1.19%)
Feb 18, 2004
9.378
9.421
9.291
9.378
63,769
+0.02(+0.19%)
Feb 17, 2004
9.233
9.360
9.233
9.360
65,710
+0.18(+1.96%)
Feb 13, 2004
9.233
9.341
9.179
9.179
90,108
-0.06(-0.70%)
Feb 12, 2004
9.197
9.349
9.161
9.244
55,451
-0.00(-0.04%)
Feb 11, 2004
9.360
9.360
9.197
9.248
60,996
-0.13(-1.38%)
Feb 10, 2004
9.125
9.378
9.100
9.378
74,859
+0.24(+2.60%)
Feb 09, 2004
9.360
9.378
9.053
9.139
58,778
-0.22(-2.35%)
Feb 06, 2004
9.125
9.360
9.053
9.360
47,688
+0.28(+3.14%)
Feb 05, 2004
9.107
9.154
9.035
9.075
37,152
-0.03(-0.36%)
Feb 04, 2004
9.197
9.363
9.107
9.107
101,199
-0.14(-1.52%)
Feb 03, 2004
9.204
9.374
9.186
9.248
64,323
+0.03(+0.35%)
Feb 02, 2004
9.197
9.338
9.186
9.215
78,741
+0.02(+0.20%)
Jan 30, 2004
9.215
9.287
9.197
9.197
51,847
-0.04(-0.39%)
Jan 29, 2004
9.251
9.320
9.201
9.233
77,632
-0.04(-0.39%)
Jan 28, 2004
9.450
9.450
9.269
9.269
61,551
-0.18(-1.91%)
Jan 27, 2004
9.522
9.522
9.403
9.450
41,034
-0.02(-0.19%)
Jan 26, 2004
9.432
9.468
9.305
9.468
52,401
+0.00(+0.00%)
Jan 23, 2004
9.396
9.468
9.295
9.468
90,108
+0.07(+0.77%)
Jan 22, 2004
9.630
9.666
9.360
9.396
85,672
-0.20(-2.07%)
Jan 21, 2004
9.558
9.648
9.507
9.594
65,432
+0.04(+0.38%)
Jan 20, 2004
9.522
9.662
9.486
9.558
79,573
+0.05(+0.53%)
Jan 16, 2004
9.414
9.554
9.392
9.507
59,887
+0.13(+1.38%)
Jan 15, 2004
9.594
9.594
9.316
9.378
128,093
-0.28(-2.91%)
Jan 14, 2004
9.540
9.659
9.511
9.659
68,482
+0.16(+1.63%)
Jan 13, 2004
9.323
9.504
9.316
9.504
67,373
+0.13(+1.35%)
Jan 12, 2004
9.197
9.378
9.197
9.378
78,464
+0.17(+1.88%)
Jan 09, 2004
9.251
9.251
9.215
9.204
58,778
-0.08(-0.89%)
Jan 08, 2004
9.161
9.291
9.118
9.287
66,264
+0.16(+1.70%)
Jan 07, 2004
9.136
9.139
9.093
9.132
42,974
+0.04(+0.48%)
Jan 06, 2004
9.071
9.222
9.071
9.089
63,492
+0.00(+0.00%)
Jan 05, 2004
9.107
9.172
9.017
9.089
102,862
+0.05(+0.56%)
Jan 02, 2004
9.017
9.067
8.988
9.039
62,105
+0.02(+0.24%)
Dec 31, 2003
9.035
9.089
8.927
9.017
107,853
-0.09(-0.99%)
Dec 30, 2003
9.017
9.125
9.017
9.107
68,759
+0.01(+0.12%)
Dec 29, 2003
9.089
9.114
8.963
9.096
72,364
+0.04(+0.48%)
Dec 26, 2003
9.053
9.078
8.981
9.053
27,725
+0.04(+0.48%)
Dec 24, 2003
9.017
9.057
8.963
9.010
22,735
-0.06(-0.64%)
Dec 23, 2003
9.049
9.057
8.887
9.067
95,654
+0.05(+0.56%)
Dec 22, 2003
9.053
9.053
8.945
9.017
44,915
+0.00(+0.00%)
Dec 19, 2003
9.020
9.028
8.876
9.017
56,006
+0.00(+0.00%)
Dec 18, 2003
8.963
9.017
8.858
9.017
56,006
+0.09(+1.01%)
Dec 17, 2003
8.800
8.927
8.800
8.927
58,778
+0.10(+1.19%)
Dec 16, 2003
8.775
8.822
8.674
8.822
76,523
+0.03(+0.29%)
Dec 15, 2003
9.017
9.035
8.764
8.797
127,538
-0.38(-4.09%)
Dec 12, 2003
9.020
9.143
9.020
9.172
65,155
+0.16(+1.72%)
Dec 11, 2003
8.909
9.107
8.909
9.017
68,205
+0.07(+0.81%)
Dec 10, 2003
8.764
8.945
8.732
8.945
100,090
+0.18(+2.06%)
Dec 09, 2003
8.837
8.837
8.681
8.764
65,710
-0.05(-0.61%)
Dec 08, 2003
8.746
8.833
8.699
8.819
91,217
+0.07(+0.82%)
Dec 05, 2003
8.819
8.819
8.642
8.746
29,943
+0.02(+0.21%)
Dec 04, 2003
8.746
8.746
8.627
8.728
79,018
+0.01(+0.17%)
Dec 03, 2003
8.945
9.017
8.714
8.714
88,445
-0.30(-3.28%)
Dec 02, 2003
8.945
9.100
8.945
9.010
79,295
+0.14(+1.54%)
Dec 01, 2003
8.837
8.927
8.768
8.873
70,146
+0.12(+1.36%)
Nov 28, 2003
8.837
8.837
8.754
8.754
28,834
-0.08(-0.94%)
Nov 26, 2003
8.721
8.880
8.721
8.837
49,074
+0.16(+1.87%)
Nov 25, 2003
8.696
8.981
8.681
8.674
120,607
-0.16(-1.80%)
Nov 24, 2003
8.833
9.089
8.782
8.833
99,258
+0.03(+0.37%)
Nov 21, 2003
8.728
8.851
8.728
8.800
41,311
+0.07(+0.83%)
Nov 20, 2003
8.746
8.819
8.718
8.728
80,682
-0.05(-0.58%)
Nov 19, 2003
8.656
8.800
8.671
8.779
69,869
+0.12(+1.42%)
Nov 18, 2003
8.707
8.746
8.656
8.656
93,713
-0.02(-0.21%)
Nov 17, 2003
8.656
8.743
8.653
8.674
131,697
-0.19(-2.16%)
Nov 14, 2003
9.089
9.089
8.858
8.865
80,959
-0.30(-3.23%)
Nov 13, 2003
9.150
9.208
9.111
9.161
49,074
+0.04(+0.40%)
Nov 12, 2003
9.042
9.139
9.013
9.125
63,769
+0.17(+1.89%)
Nov 11, 2003
8.952
9.100
8.930
8.956
50,183
+0.02(+0.20%)
Nov 10, 2003
9.089
9.125
8.938
8.938
60,719
-0.14(-1.51%)
Nov 07, 2003
9.125
9.197
8.999
9.075
77,632
-0.02(-0.24%)
Nov 06, 2003
9.035
9.096
8.970
9.096
51,847
+0.04(+0.40%)
Nov 05, 2003
9.017
9.071
8.927
9.060
51,569
+0.01(+0.12%)
Nov 04, 2003
9.053
9.053
8.999
9.049
48,797
+0.16(+1.78%)
Nov 03, 2003
8.837
8.891
8.768
8.891
80,682
+0.05(+0.61%)
Oct 31, 2003
9.017
9.017
8.837
8.837
68,205
-0.34(-3.73%)
Oct 30, 2003
9.042
9.179
9.024
9.179
36,320
+0.05(+0.59%)
Oct 29, 2003
9.017
9.161
9.017
9.125
59,055
+0.07(+0.80%)
Oct 28, 2003
8.757
9.053
8.757
9.053
79,573
+0.30(+3.42%)
Oct 27, 2003
8.746
8.768
8.656
8.754
50,460
+0.01(+0.08%)
Oct 24, 2003
8.728
8.797
8.638
8.746
66,541
+0.02(+0.21%)
Oct 23, 2003
8.620
8.746
8.580
8.728
60,164
+0.07(+0.83%)
Oct 22, 2003
8.837
8.837
8.656
8.656
76,523
-0.21(-2.36%)
Oct 21, 2003
8.808
8.941
8.808
8.865
36,043
+0.06(+0.70%)
Oct 20, 2003
8.909
8.909
8.819
8.804
41,311
-0.14(-1.53%)
Oct 17, 2003
9.161
9.215
8.909
8.941
91,217
-0.15(-1.67%)
Oct 16, 2003
9.035
9.215
9.035
9.093
50,460
+0.04(+0.44%)
Oct 15, 2003
9.251
9.251
9.053
9.053
36,875
-0.16(-1.76%)
Oct 14, 2003
9.042
9.287
9.039
9.215
65,155
+0.17(+1.91%)
Oct 13, 2003
8.855
9.017
8.855
9.042
53,788
+0.15(+1.70%)
Oct 10, 2003
8.959
8.959
8.782
8.891
58,778
-0.09(-1.00%)
Oct 09, 2003
9.053
9.197
8.952
8.981
69,869
+0.04(+0.40%)
Oct 08, 2003
9.035
9.042
8.945
8.945
44,361
-0.07(-0.80%)
Oct 07, 2003
8.826
9.028
8.826
9.017
93,713
+0.22(+2.50%)
Oct 06, 2003
8.873
8.956
8.750
8.797
79,018
-0.11(-1.26%)
Oct 03, 2003
8.710
8.948
8.710
8.909
65,432
+0.22(+2.49%)
Oct 02, 2003
8.858
8.858
8.591
8.692
91,772
-0.27(-2.98%)
Oct 01, 2003
8.606
8.959
8.606
8.959
88,445
+0.46(+5.39%)
Sep 30, 2003
8.440
8.548
8.306
8.501
64,601
+0.03(+0.30%)
Sep 29, 2003
8.440
8.447
8.299
8.476
116,448
+0.05(+0.56%)
Sep 26, 2003
8.479
8.494
8.393
8.429
259,790
-0.06(-0.68%)
Sep 25, 2003
8.573
8.620
8.487
8.487
82,622
-0.08(-0.93%)
Sep 24, 2003
8.782
8.819
8.620
8.566
62,383
-0.23(-2.66%)
Sep 23, 2003
8.620
8.800
8.620
8.800
68,205
+0.13(+1.46%)
Sep 22, 2003
8.678
8.718
8.620
8.674
87,613
-0.03(-0.33%)
Sep 19, 2003
8.728
8.764
8.656
8.703
66,541
-0.07(-0.82%)
Sep 18, 2003
8.819
8.880
8.692
8.775
135,856
-0.09(-1.06%)
Sep 17, 2003
9.017
9.017
8.757
8.869
79,850
-0.20(-2.23%)
Sep 16, 2003
8.981
9.071
8.981
9.071
56,560
+0.09(+1.00%)
Sep 15, 2003
8.945
9.053
8.840
8.981
69,314
+0.09(+1.01%)
Sep 12, 2003
8.873
8.941
8.746
8.891
82,900
-0.01(-0.16%)
Sep 11, 2003
8.782
8.941
8.768
8.905
53,788
+0.09(+0.98%)
Sep 10, 2003
8.847
8.956
8.786
8.819
63,769
-0.03(-0.33%)
Sep 09, 2003
8.800
8.963
8.775
8.847
76,245
+0.05(+0.53%)
Sep 08, 2003
9.053
9.107
8.800
8.800
74,859
-0.27(-2.98%)
Sep 05, 2003
9.378
9.378
9.017
9.071
70,146
-0.31(-3.27%)
Sep 04, 2003
9.125
9.446
9.125
9.378
60,719
+0.20(+2.16%)
Sep 03, 2003
9.017
9.284
8.981
9.179
65,432
+0.20(+2.21%)
Sep 02, 2003
9.071
9.071
8.837
8.981
96,208
-0.04(-0.48%)
Aug 29, 2003
9.161
9.161
9.024
9.024
54,065
-0.06(-0.71%)
Aug 28, 2003
9.143
9.197
9.024
9.089
93,435
-0.02(-0.20%)
Aug 27, 2003
9.125
9.277
9.075
9.107
82,622
-0.05(-0.59%)
Aug 26, 2003
9.039
9.197
8.945
9.161
48,520
+0.13(+1.40%)
Aug 25, 2003
9.197
9.201
9.035
9.035
113,953
-0.14(-1.53%)
Aug 22, 2003
9.486
9.486
9.176
9.176
65,987
-0.35(-3.64%)
Aug 21, 2003
9.331
9.558
9.298
9.522
69,314
+0.19(+2.05%)
Aug 20, 2003
9.305
9.378
9.240
9.331
37,707
-0.01(-0.08%)
Aug 19, 2003
9.251
9.378
9.201
9.338
70,146
+0.14(+1.53%)
Aug 18, 2003
9.179
9.262
9.179
9.197
51,292
+0.02(+0.20%)
Aug 15, 2003
9.089
9.287
9.089
9.179
64,323
+0.13(+1.39%)
Aug 14, 2003
9.017
9.143
9.017
9.053
44,084
+0.04(+0.44%)
Aug 13, 2003
8.945
9.049
8.894
9.013
63,492
+0.01(+0.16%)
Aug 12, 2003
8.620
8.999
8.609
8.999
103,417
+0.41(+4.83%)
Aug 11, 2003
8.584
8.653
8.476
8.584
116,171
-0.13(-1.45%)
Aug 08, 2003
8.710
8.750
8.656
8.710
79,573
-0.04(-0.45%)
Aug 07, 2003
8.945
8.945
8.674
8.750
123,102
-0.14(-1.58%)
Aug 06, 2003
8.782
9.006
8.764
8.891
112,844
-0.05(-0.60%)
Aug 05, 2003
9.107
9.107
8.909
8.945
171,622
-0.14(-1.55%)
Aug 04, 2003
9.432
9.432
9.085
9.085
154,155
-0.32(-3.41%)
Aug 01, 2003
9.738
9.749
9.406
9.406
60,442
-0.22(-2.29%)
Jul 31, 2003
9.702
9.731
9.598
9.626
40,202
-0.02(-0.22%)
Jul 30, 2003
9.684
9.742
9.504
9.648
87,059
-0.01(-0.11%)
Jul 29, 2003
9.529
9.677
9.529
9.659
36,598
+0.13(+1.36%)
Jul 28, 2003
9.648
9.695
9.515
9.529
49,629
-0.05(-0.49%)
Jul 25, 2003
9.486
9.594
9.414
9.576
47,965
+0.10(+1.10%)
Jul 24, 2003
9.468
9.533
9.450
9.471
134,747
-0.01(-0.15%)
Jul 23, 2003
9.594
9.594
9.367
9.486
91,495
-0.11(-1.13%)
Jul 22, 2003
9.630
9.648
9.305
9.594
86,227
+0.00(+0.00%)
Jul 21, 2003
9.774
9.781
9.540
9.594
64,323
-0.07(-0.71%)
Jul 18, 2003
9.702
9.738
9.601
9.662
52,401
+0.03(+0.34%)
Jul 17, 2003
9.846
9.846
9.576
9.630
70,978
-0.13(-1.37%)
Jul 16, 2003
9.882
9.911
9.576
9.763
101,476
-0.06(-0.66%)
Jul 15, 2003
10.17
10.17
9.828
9.828
71,532
-0.30(-2.96%)
Jul 14, 2003
10.01
10.13
10.01
10.13
100,367
+0.25(+2.48%)
Jul 11, 2003
9.919
10.06
9.828
9.882
98,981
+0.05(+0.51%)
Jul 10, 2003
10.06
10.10
9.828
9.832
61,274
-0.19(-1.94%)
Jul 09, 2003
10.06
10.09
9.919
10.03
113,953
-0.09(-0.93%)
Jul 08, 2003
10.10
10.12
9.976
10.12
85,395
+0.11(+1.12%)
Jul 07, 2003
10.06
10.19
9.929
10.01
105,635
+0.06(+0.65%)
Jul 03, 2003
10.12
10.13
9.944
9.944
32,716
-0.05(-0.47%)
Jul 02, 2003
9.810
10.07
9.738
9.991
146,114
+0.32(+3.36%)
Jul 01, 2003
9.991
10.07
9.666
9.666
75,968
-0.18(-1.83%)
Jun 30, 2003
10.06
10.08
9.731
9.846
122,548
-0.18(-1.76%)
Jun 27, 2003
9.937
10.10
9.919
10.02
62,105
+0.16(+1.61%)
Jun 26, 2003
9.846
10.06
9.810
9.864
45,193
+0.07(+0.74%)
Jun 25, 2003
9.810
9.991
9.742
9.792
75,968
+0.05(+0.56%)
Jun 24, 2003
9.738
9.810
9.670
9.738
90,108
+0.05(+0.56%)
Jun 23, 2003
9.991
9.991
9.684
9.684
59,610
-0.32(-3.24%)
Jun 20, 2003
10.10
10.13
9.937
10.01
53,233
+0.02(+0.18%)
Jun 19, 2003
10.19
10.26
9.962
9.991
52,401
-0.13(-1.25%)
Jun 18, 2003
10.37
10.44
10.02
10.12
93,158
-0.24(-2.30%)
Jun 17, 2003
10.28
10.39
10.23
10.36
53,510
+0.17(+1.63%)
Jun 16, 2003
9.810
10.23
9.810
10.19
70,978
+0.45(+4.63%)
Jun 13, 2003
10.03
10.04
9.738
9.738
53,233
-0.22(-2.17%)
Jun 12, 2003
9.919
10.10
9.919
9.955
58,224
+0.09(+0.91%)
Jun 11, 2003
9.864
9.911
9.749
9.864
78,741
+0.07(+0.74%)
Jun 10, 2003
9.504
9.792
9.504
9.792
41,034
+0.39(+4.14%)
Jun 09, 2003
9.702
9.702
9.378
9.403
67,373
-0.24(-2.51%)
Jun 06, 2003
9.882
9.955
9.630
9.644
80,404
-0.13(-1.33%)
Jun 05, 2003
9.522
9.792
9.497
9.774
80,682
+0.31(+3.24%)
Jun 04, 2003
9.341
9.468
9.305
9.468
61,551
+0.07(+0.77%)
Jun 03, 2003
9.432
9.460
9.287
9.396
75,414
-0.04(-0.38%)
Jun 02, 2003
9.269
9.435
9.269
9.432
65,987
+0.23(+2.55%)
May 30, 2003
9.287
9.305
9.179
9.197
77,909
-0.08(-0.82%)
May 29, 2003
9.233
9.287
9.233
9.273
65,432
+0.00(+0.04%)
May 28, 2003
9.269
9.287
9.244
9.269
67,096
+0.02(+0.19%)
May 27, 2003
9.183
9.287
9.107
9.251
79,850
+0.09(+0.98%)
May 23, 2003
9.125
9.230
9.093
9.161
48,797
+0.08(+0.87%)
May 22, 2003
9.071
9.158
8.945
9.082
75,968
+0.01(+0.12%)
May 21, 2003
9.125
9.154
9.017
9.071
46,302
-0.09(-0.98%)
May 20, 2003
9.089
9.161
9.049
9.161
32,716
+0.09(+0.99%)
May 19, 2003
9.071
9.172
8.981
9.071
64,601
+0.02(+0.20%)
May 16, 2003
9.269
9.280
9.053
9.053
143,065
-0.23(-2.52%)
May 15, 2003
9.215
9.287
9.183
9.287
42,697
+0.05(+0.51%)
May 14, 2003
9.323
9.323
9.215
9.240
45,747
-0.01(-0.12%)
May 13, 2003
9.576
9.576
9.251
9.251
84,563
-0.39(-4.04%)
May 12, 2003
9.594
9.688
9.561
9.641
53,510
+0.03(+0.30%)
May 09, 2003
9.305
9.612
9.233
9.612
60,442
+0.33(+3.58%)
May 08, 2003
9.287
9.457
9.269
9.280
56,006
-0.04(-0.46%)
May 07, 2003
9.341
9.378
9.305
9.323
43,252
-0.05(-0.58%)
May 06, 2003
9.378
9.378
9.287
9.378
64,046
+0.01(+0.08%)
May 05, 2003
9.468
9.504
9.287
9.370
50,460
-0.05(-0.57%)
May 02, 2003
9.378
9.558
9.356
9.424
46,579
+0.07(+0.73%)
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.