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
Brady Corp
(NY:
BRC
)
68.27
+0.88 (+1.31%)
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 29, 2005
21.01
21.32
20.92
21.22
185,390
+0.24(+1.13%)
Apr 28, 2005
21.17
21.17
20.79
20.99
221,435
-0.25(-1.18%)
Apr 27, 2005
21.12
21.48
20.58
21.24
147,949
+0.12(+0.58%)
Apr 26, 2005
21.55
21.65
20.94
21.12
135,515
-0.54(-2.51%)
Apr 25, 2005
21.40
21.71
21.23
21.66
152,559
+0.44(+2.06%)
Apr 22, 2005
22.19
22.23
21.02
21.22
199,361
-1.04(-4.66%)
Apr 21, 2005
21.47
22.32
21.40
22.26
186,368
+0.95(+4.47%)
Apr 20, 2005
21.92
21.92
21.17
21.31
177,008
-0.62(-2.81%)
Apr 19, 2005
21.29
22.16
21.28
21.92
149,765
+0.75(+3.55%)
Apr 18, 2005
21.61
21.61
20.69
21.17
330,126
+0.24(+1.16%)
Apr 15, 2005
21.84
21.90
20.62
20.93
385,171
-0.84(-3.88%)
Apr 14, 2005
21.87
22.07
21.75
21.77
289,612
-0.14(-0.62%)
Apr 13, 2005
22.60
22.60
21.84
21.91
142,780
-0.69(-3.07%)
Apr 12, 2005
22.19
22.68
21.73
22.60
233,729
+0.45(+2.04%)
Apr 11, 2005
22.68
22.73
22.15
22.15
122,243
-0.53(-2.33%)
Apr 08, 2005
23.09
23.10
22.68
22.68
118,610
-0.44(-1.89%)
Apr 07, 2005
22.50
23.15
22.22
23.12
133,559
+0.62(+2.77%)
Apr 06, 2005
22.68
23.07
22.50
22.50
211,655
-0.08(-0.35%)
Apr 05, 2005
22.88
23.21
22.43
22.58
178,824
-0.39(-1.68%)
Apr 04, 2005
22.94
23.04
22.40
22.96
177,846
-0.08(-0.34%)
Apr 01, 2005
23.08
23.23
22.91
23.04
274,383
-0.11(-0.49%)
Mar 31, 2005
23.16
23.33
22.98
23.16
318,531
-0.09(-0.40%)
Mar 30, 2005
22.91
23.40
22.91
23.25
199,640
+0.42(+1.82%)
Mar 29, 2005
23.44
23.84
22.80
22.83
198,383
-0.61(-2.60%)
Mar 28, 2005
23.63
24.01
23.24
23.44
172,118
-0.24(-1.00%)
Mar 24, 2005
23.33
24.05
23.33
23.68
207,324
+0.47(+2.04%)
Mar 23, 2005
23.57
23.62
23.16
23.21
142,919
-0.44(-1.85%)
Mar 22, 2005
23.24
24.25
23.24
23.64
180,361
+0.32(+1.38%)
Mar 21, 2005
23.33
23.51
22.76
23.32
208,442
-0.02(-0.09%)
Mar 18, 2005
24.27
24.27
23.31
23.34
449,995
-0.78(-3.23%)
Mar 17, 2005
23.18
24.22
23.05
24.12
196,567
+1.07(+4.63%)
Mar 16, 2005
23.48
23.69
22.99
23.06
155,353
-0.42(-1.80%)
Mar 15, 2005
24.59
24.67
23.23
23.48
203,273
-1.04(-4.23%)
Mar 14, 2005
23.87
24.61
23.87
24.52
164,993
+0.54(+2.24%)
Mar 11, 2005
24.05
24.48
23.93
23.98
118,191
-0.07(-0.30%)
Mar 10, 2005
24.95
24.95
24.02
24.05
179,523
-0.87(-3.50%)
Mar 09, 2005
24.73
25.00
24.34
24.92
194,751
+0.05(+0.20%)
Mar 08, 2005
25.16
25.28
24.71
24.87
150,045
-0.22(-0.88%)
Mar 07, 2005
25.45
25.55
24.91
25.10
130,905
-0.24(-0.96%)
Mar 04, 2005
24.71
25.46
24.71
25.34
149,206
+0.77(+3.15%)
Mar 03, 2005
24.66
24.88
24.13
24.57
188,743
+0.07(+0.29%)
Mar 02, 2005
24.72
25.12
24.36
24.49
213,052
-0.22(-0.90%)
Mar 01, 2005
24.64
24.89
24.35
24.72
372,178
-0.06(-0.26%)
Feb 28, 2005
24.87
25.02
24.24
24.78
247,001
-0.12(-0.49%)
Feb 25, 2005
24.69
25.20
24.67
24.90
310,428
+0.67(+2.75%)
Feb 24, 2005
24.27
24.50
23.82
24.24
288,634
-0.03(-0.12%)
Feb 23, 2005
24.55
24.79
24.14
24.27
245,604
-0.11(-0.44%)
Feb 22, 2005
24.51
25.04
24.19
24.37
350,384
-0.13(-0.53%)
Feb 18, 2005
24.01
24.66
23.98
24.50
358,208
+0.67(+2.82%)
Feb 17, 2005
24.27
24.59
23.81
23.83
636,643
+0.59(+2.53%)
Feb 16, 2005
22.19
23.76
22.19
23.24
883,365
+2.87(+14.09%)
Feb 15, 2005
19.86
20.42
19.82
20.37
164,993
+0.44(+2.19%)
Feb 14, 2005
19.56
19.96
19.41
19.93
167,368
+0.21(+1.05%)
Feb 11, 2005
19.18
19.76
18.83
19.73
131,464
+0.50(+2.61%)
Feb 10, 2005
19.47
19.77
19.10
19.23
235,405
-0.17(-0.89%)
Feb 09, 2005
20.61
20.97
19.33
19.40
289,053
-1.36(-6.55%)
Feb 08, 2005
20.08
20.76
19.97
20.76
182,736
+0.53(+2.62%)
Feb 07, 2005
19.71
20.39
19.71
20.23
161,640
+0.47(+2.39%)
Feb 04, 2005
19.76
19.89
19.61
19.76
168,346
-0.09(-0.47%)
Feb 03, 2005
19.96
19.98
19.45
19.85
156,611
-0.10(-0.50%)
Feb 02, 2005
19.97
20.03
19.73
19.95
173,376
-0.13(-0.64%)
Feb 01, 2005
20.46
20.72
19.92
20.08
239,457
-0.24(-1.20%)
Jan 31, 2005
19.58
20.38
19.51
20.32
216,126
+1.02(+5.30%)
Jan 28, 2005
19.51
19.51
19.18
19.30
127,552
-0.28(-1.43%)
Jan 27, 2005
19.76
19.76
19.47
19.58
104,780
-0.27(-1.37%)
Jan 26, 2005
19.61
19.86
19.34
19.85
93,324
+0.27(+1.39%)
Jan 25, 2005
19.70
20.13
19.57
19.58
59,235
-0.19(-0.98%)
Jan 24, 2005
19.97
20.17
19.77
19.77
85,500
-0.20(-1.00%)
Jan 21, 2005
19.98
20.24
19.93
19.97
140,544
+0.01(+0.07%)
Jan 20, 2005
19.98
20.14
19.70
19.96
156,471
-0.21(-1.03%)
Jan 19, 2005
20.22
20.44
19.93
20.16
150,324
-0.03(-0.14%)
Jan 18, 2005
19.93
20.39
19.69
20.19
155,214
-0.06(-0.28%)
Jan 14, 2005
20.08
20.41
19.90
20.25
139,706
+0.09(+0.46%)
Jan 13, 2005
19.93
20.22
19.86
20.16
196,427
+0.16(+0.82%)
Jan 12, 2005
19.91
20.11
19.51
19.99
228,141
+0.04(+0.18%)
Jan 11, 2005
19.54
20.04
19.51
19.96
362,678
-0.23(-1.13%)
Jan 10, 2005
19.40
20.44
19.40
20.19
236,802
+0.64(+3.26%)
Jan 07, 2005
20.05
20.26
19.54
19.55
227,721
-0.34(-1.73%)
Jan 06, 2005
19.73
20.51
19.40
19.89
262,508
+0.15(+0.76%)
Jan 05, 2005
21.12
21.22
19.68
19.74
396,068
-1.38(-6.54%)
Jan 04, 2005
21.67
21.76
20.98
21.12
240,016
-0.49(-2.28%)
Jan 03, 2005
21.69
22.10
21.42
21.62
293,384
+10.42(+93.06%)
Dec 31, 2004
11.12
11.22
11.02
11.20
140,824
+0.09(+0.77%)
Dec 30, 2004
11.23
11.25
11.07
11.11
202,015
-0.16(-1.43%)
Dec 29, 2004
11.43
11.43
11.23
11.27
100,868
-0.14(-1.27%)
Dec 28, 2004
11.11
11.43
11.01
11.42
186,368
+0.29(+2.62%)
Dec 27, 2004
11.51
11.51
11.13
11.13
128,809
-0.37(-3.24%)
Dec 23, 2004
11.45
11.53
11.36
11.50
84,941
+0.08(+0.69%)
Dec 22, 2004
11.50
11.52
11.40
11.42
127,971
-0.07(-0.61%)
Dec 21, 2004
11.25
11.50
11.24
11.49
195,309
+0.31(+2.75%)
Dec 20, 2004
11.31
11.31
11.18
11.18
196,707
-0.13(-1.14%)
Dec 17, 2004
11.28
11.33
11.23
11.31
231,633
+0.01(+0.08%)
Dec 16, 2004
11.26
11.34
11.24
11.30
249,795
+0.03(+0.25%)
Dec 15, 2004
11.23
11.27
11.15
11.27
121,265
+0.06(+0.54%)
Dec 14, 2004
11.13
11.21
11.09
11.21
213,751
+0.09(+0.85%)
Dec 13, 2004
11.04
11.13
10.98
11.12
138,030
+0.07(+0.65%)
Dec 10, 2004
11.02
11.14
10.95
11.04
126,853
+0.05(+0.47%)
Dec 09, 2004
10.85
11.04
10.78
10.99
179,104
+0.16(+1.52%)
Dec 08, 2004
10.94
11.00
10.79
10.83
275,501
-0.11(-1.01%)
Dec 07, 2004
11.15
11.25
10.94
10.94
444,546
+0.01(+0.11%)
Dec 06, 2004
10.75
10.99
10.64
10.93
309,310
+0.16(+1.51%)
Dec 03, 2004
10.94
10.97
10.71
10.76
226,324
-0.21(-1.92%)
Dec 02, 2004
11.02
11.07
10.93
10.97
183,574
-0.05(-0.44%)
Dec 01, 2004
10.89
11.11
10.88
11.02
189,721
+0.09(+0.82%)
Nov 30, 2004
10.99
11.05
10.91
10.93
230,236
-0.05(-0.46%)
Nov 29, 2004
10.74
11.08
10.74
10.98
276,060
+0.23(+2.15%)
Nov 26, 2004
10.71
10.82
10.71
10.75
44,426
+0.06(+0.57%)
Nov 24, 2004
10.50
10.72
10.50
10.69
141,662
+0.19(+1.82%)
Nov 23, 2004
10.64
10.64
10.35
10.50
304,281
-0.14(-1.30%)
Nov 22, 2004
10.24
10.64
10.24
10.64
281,089
+0.40(+3.88%)
Nov 19, 2004
10.51
10.51
10.23
10.24
297,575
-0.09(-0.90%)
Nov 18, 2004
10.25
10.41
10.24
10.33
184,133
+0.11(+1.05%)
Nov 17, 2004
10.41
10.54
10.09
10.23
267,119
-0.15(-1.47%)
Nov 16, 2004
10.28
10.41
10.13
10.38
379,722
+0.10(+0.96%)
Nov 15, 2004
10.32
10.32
10.16
10.28
148,368
-0.01(-0.05%)
Nov 12, 2004
10.16
10.36
10.11
10.29
233,030
+0.11(+1.04%)
Nov 11, 2004
10.11
10.20
10.00
10.18
101,706
+0.12(+1.16%)
Nov 10, 2004
9.985
10.08
9.914
10.06
112,883
+0.09(+0.95%)
Nov 09, 2004
9.996
9.996
9.851
9.969
216,545
-0.03(-0.27%)
Nov 08, 2004
10.05
10.13
9.967
9.996
115,118
-0.03(-0.27%)
Nov 05, 2004
10.02
10.14
9.976
10.02
193,354
+0.05(+0.47%)
Nov 04, 2004
9.842
10.00
9.797
9.976
313,501
+0.13(+1.36%)
Nov 03, 2004
9.770
9.842
9.770
9.842
136,912
+0.12(+1.20%)
Nov 02, 2004
9.720
9.837
9.683
9.726
152,000
+0.03(+0.33%)
Nov 01, 2004
9.663
9.731
9.574
9.694
202,295
-0.01(-0.11%)
Oct 29, 2004
9.838
9.838
9.651
9.704
176,309
-0.13(-1.36%)
Oct 28, 2004
9.663
9.838
9.524
9.838
428,340
+0.18(+1.81%)
Oct 27, 2004
9.797
9.824
9.604
9.663
283,884
-0.13(-1.35%)
Oct 26, 2004
9.307
9.813
9.194
9.796
605,488
+0.49(+5.27%)
Oct 25, 2004
8.852
9.318
8.777
9.305
342,840
+0.43(+4.90%)
Oct 22, 2004
8.903
9.124
8.822
8.870
795,210
+0.32(+3.70%)
Oct 21, 2004
8.414
8.554
8.342
8.554
107,294
+0.14(+1.66%)
Oct 20, 2004
8.330
8.419
8.255
8.414
179,104
+0.07(+0.84%)
Oct 19, 2004
8.473
8.568
8.342
8.344
140,265
-0.10(-1.17%)
Oct 18, 2004
8.518
8.527
8.398
8.443
98,353
-0.10(-1.19%)
Oct 15, 2004
8.391
8.647
8.375
8.545
106,177
+0.17(+2.05%)
Oct 14, 2004
8.572
8.572
8.373
8.373
116,794
-0.22(-2.52%)
Oct 13, 2004
8.625
8.695
8.525
8.589
134,397
-0.00(-0.04%)
Oct 12, 2004
8.720
8.733
8.575
8.593
163,736
-0.13(-1.46%)
Oct 11, 2004
8.600
8.720
8.554
8.720
113,162
+0.12(+1.39%)
Oct 08, 2004
8.804
8.829
8.600
8.600
158,706
-0.21(-2.34%)
Oct 07, 2004
8.944
8.944
8.804
8.806
111,485
-0.13(-1.48%)
Oct 06, 2004
8.849
8.947
8.804
8.938
91,647
+0.06(+0.71%)
Oct 05, 2004
8.903
8.926
8.804
8.876
103,382
-0.04(-0.42%)
Oct 04, 2004
8.804
8.924
8.804
8.913
139,706
+0.13(+1.43%)
Oct 01, 2004
8.708
8.831
8.708
8.788
271,589
+0.06(+0.70%)
Sep 30, 2004
8.786
8.786
8.697
8.727
274,663
-0.06(-0.67%)
Sep 29, 2004
8.729
8.804
8.697
8.786
276,898
+0.03(+0.35%)
Sep 28, 2004
8.580
8.763
8.580
8.756
217,663
+0.20(+2.36%)
Sep 27, 2004
8.724
8.724
8.548
8.554
145,015
-0.20(-2.25%)
Sep 24, 2004
8.715
8.818
8.706
8.750
77,397
+0.06(+0.70%)
Sep 23, 2004
8.679
8.763
8.607
8.690
135,515
+0.01(+0.12%)
Sep 22, 2004
8.831
8.831
8.638
8.679
248,119
-0.18(-2.00%)
Sep 21, 2004
8.772
8.915
8.738
8.856
306,237
+0.05(+0.57%)
Sep 20, 2004
8.858
8.926
8.768
8.806
302,884
-0.12(-1.32%)
Sep 17, 2004
8.929
8.983
8.844
8.924
222,413
-0.02(-0.26%)
Sep 16, 2004
8.724
8.988
8.688
8.947
387,825
+0.41(+4.78%)
Sep 15, 2004
8.724
8.815
8.539
8.539
371,061
-0.06(-0.69%)
Sep 14, 2004
8.527
8.661
8.527
8.598
246,163
+0.08(+0.97%)
Sep 13, 2004
8.466
8.606
8.410
8.516
117,633
+0.07(+0.80%)
Sep 10, 2004
8.414
8.461
8.269
8.448
120,706
+0.02(+0.19%)
Sep 09, 2004
8.348
8.468
8.348
8.432
145,294
+0.10(+1.20%)
Sep 08, 2004
8.432
8.541
8.325
8.332
194,192
-0.09(-1.13%)
Sep 07, 2004
8.264
8.427
8.264
8.427
112,603
+0.16(+1.97%)
Sep 03, 2004
8.312
8.362
8.215
8.264
84,382
-0.05(-0.58%)
Sep 02, 2004
8.035
8.314
8.026
8.312
215,148
+0.26(+3.22%)
Sep 01, 2004
7.838
8.096
7.838
8.053
153,677
+0.17(+2.20%)
Aug 31, 2004
7.918
7.918
7.773
7.879
256,501
-0.05(-0.61%)
Aug 30, 2004
8.062
8.062
7.927
7.927
100,868
-0.17(-2.10%)
Aug 27, 2004
8.065
8.128
8.056
8.097
122,662
+0.05(+0.62%)
Aug 26, 2004
7.988
8.054
7.942
8.047
98,632
+0.05(+0.67%)
Aug 25, 2004
7.936
8.008
7.836
7.994
67,338
+0.06(+0.72%)
Aug 24, 2004
7.915
7.983
7.865
7.936
77,118
+0.05(+0.61%)
Aug 23, 2004
7.990
8.020
7.859
7.888
80,471
-0.12(-1.50%)
Aug 20, 2004
7.811
8.017
7.811
8.008
69,015
+0.21(+2.76%)
Aug 19, 2004
7.990
8.017
7.720
7.793
93,603
-0.21(-2.68%)
Aug 18, 2004
7.825
8.029
7.779
8.008
78,235
+0.17(+2.22%)
Aug 17, 2004
7.809
7.874
7.802
7.834
74,882
+0.03(+0.32%)
Aug 16, 2004
7.534
7.824
7.534
7.809
100,030
+0.26(+3.39%)
Aug 13, 2004
7.641
7.677
7.518
7.553
81,309
-0.08(-0.99%)
Aug 12, 2004
7.877
7.877
7.628
7.628
91,088
-0.28(-3.49%)
Aug 11, 2004
7.739
7.936
7.573
7.904
329,428
+0.14(+1.80%)
Aug 10, 2004
7.618
7.773
7.560
7.764
134,677
+0.16(+2.09%)
Aug 09, 2004
7.555
7.700
7.550
7.605
200,898
+0.05(+0.66%)
Aug 06, 2004
7.763
7.763
7.530
7.555
141,103
-0.23(-2.94%)
Aug 05, 2004
8.011
8.024
7.729
7.784
143,339
-0.25(-3.05%)
Aug 04, 2004
7.895
8.085
7.773
8.029
135,236
+0.11(+1.38%)
Aug 03, 2004
8.165
8.165
7.892
7.920
153,677
-0.26(-3.21%)
Aug 02, 2004
8.044
8.187
8.013
8.183
95,838
+0.09(+1.17%)
Jul 30, 2004
8.214
8.273
8.049
8.088
253,986
-0.14(-1.74%)
Jul 29, 2004
8.201
8.260
8.137
8.232
205,648
+0.08(+0.92%)
Jul 28, 2004
8.035
8.205
7.897
8.156
188,324
+0.13(+1.60%)
Jul 27, 2004
7.704
8.053
7.696
8.028
233,310
+0.33(+4.33%)
Jul 26, 2004
7.793
7.809
7.654
7.695
281,089
-0.07(-0.94%)
Jul 23, 2004
7.927
7.931
7.766
7.768
124,897
-0.17(-2.12%)
Jul 22, 2004
7.990
8.070
7.884
7.936
193,074
-0.06(-0.81%)
Jul 21, 2004
8.112
8.158
7.965
8.001
238,060
-0.10(-1.19%)
Jul 20, 2004
8.020
8.165
7.965
8.097
134,677
+0.09(+1.16%)
Jul 19, 2004
8.060
8.124
7.951
8.004
179,662
-0.08(-1.02%)
Jul 16, 2004
8.142
8.185
8.035
8.087
113,721
-0.04(-0.46%)
Jul 15, 2004
8.156
8.221
8.124
8.124
86,897
-0.02(-0.24%)
Jul 14, 2004
8.244
8.301
8.137
8.144
128,250
-0.12(-1.43%)
Jul 13, 2004
8.267
8.308
8.196
8.262
150,045
-0.01(-0.06%)
Jul 12, 2004
8.181
8.273
8.160
8.267
269,354
+0.09(+1.16%)
Jul 09, 2004
8.219
8.246
8.172
8.172
76,559
-0.05(-0.57%)
Jul 08, 2004
8.217
8.249
8.178
8.219
229,119
-0.01(-0.09%)
Jul 07, 2004
8.053
8.282
8.053
8.226
425,826
+0.17(+2.16%)
Jul 06, 2004
8.062
8.097
7.960
8.053
149,206
-0.01(-0.11%)
Jul 02, 2004
8.142
8.142
7.981
8.062
115,397
-0.06(-0.77%)
Jul 01, 2004
8.253
8.316
8.124
8.124
158,147
-0.13(-1.52%)
Jun 30, 2004
8.223
8.301
8.206
8.249
244,486
+0.06(+0.77%)
Jun 29, 2004
8.124
8.210
8.051
8.187
271,031
+0.09(+1.10%)
Jun 28, 2004
8.047
8.212
7.972
8.097
300,369
+0.06(+0.78%)
Jun 25, 2004
8.029
8.036
7.958
8.035
413,531
+0.01(+0.18%)
Jun 24, 2004
8.019
8.028
7.902
8.020
168,486
+0.00(+0.02%)
Jun 23, 2004
7.920
8.053
7.847
8.019
216,824
+0.13(+1.59%)
Jun 22, 2004
7.816
7.977
7.809
7.893
202,574
+0.05(+0.64%)
Jun 21, 2004
7.829
7.940
7.725
7.843
210,677
-0.01(-0.09%)
Jun 18, 2004
7.784
7.922
7.784
7.850
215,427
+0.09(+1.18%)
Jun 17, 2004
7.790
7.822
7.704
7.759
156,471
-0.06(-0.73%)
Jun 16, 2004
7.847
7.852
7.723
7.816
138,030
-0.00(-0.05%)
Jun 15, 2004
7.560
7.859
7.560
7.820
195,309
+0.29(+3.85%)
Jun 14, 2004
7.713
7.713
7.494
7.530
209,280
-0.21(-2.66%)
Jun 10, 2004
7.695
7.784
7.688
7.736
264,045
+0.06(+0.77%)
Jun 09, 2004
7.704
7.820
7.605
7.677
230,236
-0.02(-0.23%)
Jun 08, 2004
7.569
7.722
7.453
7.695
132,721
+0.10(+1.30%)
Jun 07, 2004
7.355
7.600
7.337
7.596
140,824
+0.28(+3.82%)
Jun 04, 2004
7.403
7.435
7.238
7.317
265,722
-0.04(-0.56%)
Jun 03, 2004
7.664
7.664
7.358
7.358
203,412
-0.32(-4.22%)
Jun 02, 2004
7.605
7.722
7.535
7.682
160,103
+0.09(+1.25%)
Jun 01, 2004
7.405
7.600
7.390
7.587
171,839
+0.20(+2.71%)
May 28, 2004
7.364
7.426
7.265
7.387
120,147
+0.05(+0.68%)
May 27, 2004
7.426
7.450
7.247
7.337
166,530
-0.09(-1.20%)
May 26, 2004
7.586
7.586
7.382
7.426
122,662
-0.16(-2.10%)
May 25, 2004
7.339
7.587
7.288
7.586
182,456
+0.25(+3.36%)
May 24, 2004
7.077
7.339
7.077
7.339
219,898
+0.29(+4.09%)
May 21, 2004
7.122
7.219
7.036
7.050
144,736
-0.04(-0.58%)
May 20, 2004
6.952
7.108
6.948
7.092
182,456
+0.15(+2.17%)
May 19, 2004
6.970
7.136
6.918
6.941
261,251
+0.21(+3.16%)
May 18, 2004
6.578
6.728
6.490
6.728
149,765
+0.15(+2.29%)
May 17, 2004
6.710
6.710
6.567
6.578
124,618
-0.15(-2.29%)
May 14, 2004
6.800
6.859
6.710
6.732
100,868
-0.07(-1.00%)
May 13, 2004
6.825
6.866
6.752
6.800
103,662
-0.03(-0.50%)
May 12, 2004
6.875
6.875
6.676
6.834
161,500
-0.05(-0.68%)
May 11, 2004
6.675
6.880
6.657
6.880
160,383
+0.21(+3.08%)
May 10, 2004
6.621
6.728
6.576
6.675
182,456
+0.04(+0.65%)
May 07, 2004
6.800
6.836
6.632
6.632
206,765
-0.17(-2.50%)
May 06, 2004
6.854
6.863
6.730
6.802
190,839
-0.08(-1.12%)
May 05, 2004
6.841
6.941
6.784
6.879
120,986
+0.03(+0.42%)
May 04, 2004
6.907
6.907
6.782
6.850
117,074
-0.07(-0.96%)
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.