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
Permian Basin Royalty Trust
(NY:
PBT
)
10.77
-0.66 (-5.77%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
2.085
2.152
2.085
2.134
64,411
+0.05(+2.20%)
Apr 29, 2003
2.149
2.163
2.071
2.088
68,649
-0.06(-2.80%)
Apr 28, 2003
2.166
2.166
2.124
2.149
54,241
-0.02(-0.82%)
Apr 25, 2003
2.142
2.173
2.142
2.166
72,886
+0.01(+0.66%)
Apr 24, 2003
2.166
2.177
2.145
2.152
60,738
-0.00(-0.16%)
Apr 23, 2003
2.159
2.170
2.142
2.156
59,326
+0.01(+0.33%)
Apr 22, 2003
2.117
2.159
2.106
2.149
104,245
+0.01(+0.66%)
Apr 21, 2003
2.078
2.152
2.078
2.134
76,276
+0.07(+3.61%)
Apr 17, 2003
2.085
2.156
2.035
2.060
134,755
-0.01(-0.51%)
Apr 16, 2003
2.053
2.106
2.053
2.071
38,703
+0.01(+0.52%)
Apr 15, 2003
2.035
2.088
2.032
2.060
81,361
+0.02(+1.22%)
Apr 14, 2003
2.035
2.050
2.011
2.035
33,900
+0.02(+1.05%)
Apr 11, 2003
2.018
2.053
2.000
2.014
40,115
+0.01(+0.71%)
Apr 10, 2003
1.943
2.011
1.943
2.000
108,482
+0.04(+2.17%)
Apr 09, 2003
1.965
1.965
1.929
1.957
102,267
-0.01(-0.36%)
Apr 08, 2003
2.035
2.053
1.947
1.965
127,975
-0.10(-4.80%)
Apr 07, 2003
2.018
2.064
1.965
2.064
56,501
+0.05(+2.64%)
Apr 04, 2003
2.018
2.053
2.011
2.011
22,883
-0.02(-1.05%)
Apr 03, 2003
2.032
2.060
2.018
2.032
59,608
-0.04(-1.71%)
Apr 02, 2003
2.099
2.099
2.039
2.067
54,523
-0.03(-1.52%)
Apr 01, 2003
2.032
2.124
2.028
2.099
75,146
+0.03(+1.54%)
Mar 31, 2003
2.035
2.078
2.032
2.067
89,554
+0.01(+0.69%)
Mar 28, 2003
2.000
2.071
1.996
2.053
108,765
+0.06(+3.02%)
Mar 27, 2003
1.996
2.011
1.993
1.993
29,945
-0.02(-0.88%)
Mar 26, 2003
2.011
2.011
1.989
2.011
86,447
-0.00(-0.18%)
Mar 25, 2003
2.000
2.025
1.947
2.014
76,559
+0.01(+0.71%)
Mar 24, 2003
2.018
2.028
1.986
2.000
122,607
-0.03(-1.40%)
Mar 21, 2003
2.007
2.060
2.007
2.028
74,581
+0.02(+1.06%)
Mar 20, 2003
1.968
2.064
1.968
2.007
73,169
+0.04(+1.98%)
Mar 19, 2003
1.957
2.018
1.947
1.968
89,554
+0.03(+1.46%)
Mar 18, 2003
1.848
1.954
1.848
1.940
149,446
+0.01(+0.37%)
Mar 17, 2003
1.982
2.032
1.841
1.933
396,074
-0.16(-7.46%)
Mar 14, 2003
2.096
2.127
2.032
2.088
168,091
-0.04(-1.99%)
Mar 13, 2003
2.159
2.159
2.032
2.131
183,346
-0.05(-2.11%)
Mar 12, 2003
2.258
2.258
2.025
2.177
382,231
-0.08(-3.60%)
Mar 11, 2003
2.262
2.304
2.258
2.258
58,478
-0.04(-1.70%)
Mar 10, 2003
2.329
2.372
2.262
2.297
86,164
-0.02(-1.07%)
Mar 07, 2003
2.290
2.347
2.269
2.322
90,684
+0.04(+1.71%)
Mar 06, 2003
2.283
2.287
2.276
2.283
24,860
+0.01(+0.31%)
Mar 05, 2003
2.209
2.287
2.202
2.276
118,652
+0.08(+3.71%)
Mar 04, 2003
2.195
2.212
2.142
2.195
148,881
+0.00(+0.00%)
Mar 03, 2003
2.340
2.340
2.188
2.195
106,787
-0.15(-6.20%)
Feb 28, 2003
2.379
2.407
2.287
2.340
92,944
-0.03(-1.34%)
Feb 27, 2003
2.425
2.425
2.340
2.372
84,469
-0.04(-1.47%)
Feb 26, 2003
2.389
2.407
2.319
2.407
100,007
+0.02(+0.74%)
Feb 25, 2003
2.372
2.407
2.372
2.389
137,298
+0.03(+1.35%)
Feb 24, 2003
2.248
2.418
2.248
2.357
181,086
+0.11(+4.88%)
Feb 21, 2003
2.248
2.301
2.195
2.248
112,155
+0.01(+0.32%)
Feb 20, 2003
2.258
2.280
2.212
2.241
109,330
+0.02(+0.80%)
Feb 19, 2003
2.103
2.230
2.053
2.223
402,854
+0.13(+6.08%)
Feb 18, 2003
2.432
2.510
2.018
2.096
750,903
-0.34(-13.83%)
Feb 14, 2003
2.425
2.453
2.425
2.432
78,536
-0.05(-1.86%)
Feb 13, 2003
2.485
2.496
2.464
2.478
66,671
+0.01(+0.29%)
Feb 12, 2003
2.467
2.496
2.442
2.471
78,254
+0.00(+0.14%)
Feb 11, 2003
2.496
2.506
2.460
2.467
90,402
-0.01(-0.43%)
Feb 10, 2003
2.446
2.503
2.446
2.478
106,222
+0.02(+1.01%)
Feb 07, 2003
2.442
2.460
2.428
2.453
61,869
+0.02(+0.87%)
Feb 06, 2003
2.460
2.496
2.425
2.432
91,249
-0.02(-1.01%)
Feb 05, 2003
2.478
2.503
2.450
2.457
50,003
-0.01(-0.43%)
Feb 04, 2003
2.457
2.471
2.425
2.467
88,989
+0.03(+1.16%)
Feb 03, 2003
2.478
2.496
2.425
2.439
127,693
-0.06(-2.27%)
Jan 31, 2003
2.496
2.545
2.485
2.496
104,527
+0.00(+0.00%)
Jan 30, 2003
2.549
2.552
2.464
2.496
98,594
-0.02(-0.84%)
Jan 29, 2003
2.520
2.534
2.481
2.517
122,890
-0.01(-0.56%)
Jan 28, 2003
2.513
2.584
2.460
2.531
298,327
+0.01(+0.42%)
Jan 27, 2003
2.453
2.637
2.453
2.520
347,765
+0.06(+2.30%)
Jan 24, 2003
2.485
2.496
2.442
2.464
137,580
-0.02(-0.85%)
Jan 23, 2003
2.418
2.485
2.411
2.485
181,651
+0.04(+1.74%)
Jan 22, 2003
2.492
2.496
2.418
2.442
225,440
-0.05(-1.85%)
Jan 21, 2003
2.450
2.496
2.446
2.488
239,565
+0.03(+1.15%)
Jan 17, 2003
2.432
2.467
2.425
2.460
138,145
+0.02(+0.72%)
Jan 16, 2003
2.464
2.478
2.442
2.442
226,005
-0.02(-0.86%)
Jan 15, 2003
2.471
2.481
2.442
2.464
141,818
+0.01(+0.58%)
Jan 14, 2003
2.425
2.478
2.414
2.450
207,360
+0.04(+1.62%)
Jan 13, 2003
2.407
2.425
2.372
2.411
214,140
+0.03(+1.19%)
Jan 10, 2003
2.319
2.389
2.301
2.382
258,776
+0.06(+2.75%)
Jan 09, 2003
2.308
2.319
2.283
2.319
225,440
+0.04(+1.55%)
Jan 08, 2003
2.308
2.319
2.280
2.283
317,255
-0.04(-1.53%)
Jan 07, 2003
2.396
2.403
2.308
2.319
284,484
-0.04(-1.50%)
Jan 06, 2003
2.368
2.407
2.304
2.354
526,592
+0.05(+2.31%)
Jan 03, 2003
2.230
2.301
2.209
2.301
147,468
+0.07(+3.17%)
Jan 02, 2003
2.195
2.230
2.166
2.230
97,464
+0.00(+0.00%)
Dec 31, 2002
2.226
2.230
2.124
2.230
99,442
+0.00(+0.00%)
Dec 30, 2002
2.237
2.237
2.195
2.230
73,734
+0.01(+0.48%)
Dec 27, 2002
2.237
2.237
2.191
2.219
105,092
+0.02(+0.80%)
Dec 26, 2002
2.195
2.265
2.173
2.202
264,991
+0.02(+1.14%)
Dec 24, 2002
2.173
2.191
2.163
2.177
59,326
+0.00(+0.16%)
Dec 23, 2002
2.106
2.173
2.106
2.173
120,065
+0.06(+2.85%)
Dec 20, 2002
2.071
2.113
2.035
2.113
128,258
+0.01(+0.34%)
Dec 19, 2002
2.088
2.124
2.071
2.106
70,061
-0.01(-0.67%)
Dec 18, 2002
2.071
2.120
2.064
2.120
29,380
+0.04(+1.87%)
Dec 17, 2002
2.103
2.120
2.053
2.081
128,258
-0.02(-1.01%)
Dec 16, 2002
2.088
2.120
2.071
2.103
143,513
+0.05(+2.41%)
Dec 13, 2002
2.014
2.088
2.014
2.053
86,164
-0.03(-1.53%)
Dec 12, 2002
2.071
2.103
2.035
2.085
40,963
+0.01(+0.68%)
Dec 11, 2002
2.081
2.081
2.035
2.071
56,783
-0.02(-0.85%)
Dec 10, 2002
2.092
2.103
2.046
2.088
77,124
+0.03(+1.37%)
Dec 09, 2002
2.088
2.092
2.021
2.060
60,738
-0.03(-1.52%)
Dec 06, 2002
2.028
2.092
2.018
2.092
130,800
+0.06(+2.78%)
Dec 05, 2002
1.986
2.035
1.982
2.035
79,101
+0.04(+1.77%)
Dec 04, 2002
2.000
2.007
1.982
2.000
29,380
+0.00(+0.00%)
Dec 03, 2002
2.003
2.003
1.954
2.000
55,936
+0.01(+0.36%)
Dec 02, 2002
1.982
2.003
1.972
1.993
57,348
+0.01(+0.72%)
Nov 29, 2002
1.965
2.014
1.940
1.979
49,156
+0.03(+1.45%)
Nov 27, 2002
2.053
2.060
1.943
1.950
92,662
-0.07(-3.33%)
Nov 26, 2002
2.028
2.060
2.018
2.018
113,567
-0.02(-0.87%)
Nov 25, 2002
2.018
2.053
2.000
2.035
209,902
+0.04(+1.77%)
Nov 22, 2002
2.000
2.000
1.947
2.000
78,536
+0.01(+0.36%)
Nov 21, 2002
1.982
1.996
1.950
1.993
83,622
+0.05(+2.36%)
Nov 20, 2002
1.933
1.982
1.933
1.947
118,087
+0.00(+0.00%)
Nov 19, 2002
1.947
1.965
1.894
1.947
126,280
+0.00(+0.00%)
Nov 18, 2002
1.922
1.961
1.880
1.947
148,881
+0.06(+3.19%)
Nov 15, 2002
1.919
1.919
1.862
1.887
55,088
-0.01(-0.37%)
Nov 14, 2002
1.894
1.894
1.862
1.894
70,909
+0.00(+0.00%)
Nov 13, 2002
1.901
1.922
1.887
1.894
111,872
-0.01(-0.37%)
Nov 12, 2002
1.894
1.901
1.883
1.901
46,331
+0.03(+1.51%)
Nov 11, 2002
1.858
1.883
1.848
1.873
81,644
+0.01(+0.76%)
Nov 08, 2002
1.858
1.858
1.844
1.858
21,470
-0.01(-0.38%)
Nov 07, 2002
1.869
1.869
1.827
1.865
55,088
+0.02(+0.96%)
Nov 06, 2002
1.862
1.876
1.848
1.848
34,465
+0.01(+0.58%)
Nov 05, 2002
1.876
1.876
1.837
1.837
86,729
-0.01(-0.76%)
Nov 04, 2002
1.819
1.851
1.805
1.851
86,729
-0.00(-0.19%)
Nov 01, 2002
1.851
1.869
1.823
1.855
57,066
+0.01(+0.38%)
Oct 31, 2002
1.823
1.851
1.823
1.848
43,223
+0.01(+0.38%)
Oct 30, 2002
1.805
1.851
1.805
1.841
37,573
+0.00(+0.00%)
Oct 29, 2002
1.876
1.876
1.841
1.841
40,398
-0.04(-1.89%)
Oct 28, 2002
1.876
1.901
1.855
1.876
87,859
+0.01(+0.57%)
Oct 25, 2002
1.865
1.873
1.823
1.865
62,434
-0.01(-0.38%)
Oct 24, 2002
1.890
1.894
1.816
1.873
54,806
+0.00(+0.00%)
Oct 23, 2002
1.858
1.876
1.855
1.873
50,286
+0.02(+0.95%)
Oct 22, 2002
1.837
1.865
1.819
1.855
98,877
+0.04(+1.95%)
Oct 21, 2002
1.823
1.837
1.795
1.819
179,109
+0.01(+0.59%)
Oct 18, 2002
1.819
1.823
1.805
1.809
100,289
+0.00(+0.20%)
Oct 17, 2002
1.802
1.809
1.798
1.805
131,648
+0.00(+0.20%)
Oct 16, 2002
1.812
1.837
1.798
1.802
105,375
-0.00(-0.20%)
Oct 15, 2002
1.819
1.841
1.805
1.805
185,324
-0.01(-0.58%)
Oct 14, 2002
1.837
1.837
1.805
1.816
98,029
-0.01(-0.77%)
Oct 11, 2002
1.848
1.848
1.798
1.830
2,175,303
+0.02(+0.98%)
Oct 10, 2002
1.819
1.827
1.805
1.812
92,379
+0.00(+0.00%)
Oct 09, 2002
1.890
1.890
1.798
1.812
152,271
-0.10(-5.01%)
Oct 08, 2002
1.936
1.936
1.851
1.908
52,263
-0.00(-0.19%)
Oct 07, 2002
1.887
1.943
1.887
1.911
92,662
+0.03(+1.70%)
Oct 04, 2002
1.894
1.894
1.841
1.880
66,106
-0.02(-1.30%)
Oct 03, 2002
1.858
1.908
1.844
1.904
40,115
+0.04(+2.09%)
Oct 02, 2002
1.883
1.890
1.865
1.865
35,595
-0.02(-1.13%)
Oct 01, 2002
1.873
1.897
1.841
1.887
367,258
+0.03(+1.52%)
Sep 30, 2002
1.876
1.894
1.841
1.858
90,402
+0.01(+0.77%)
Sep 27, 2002
1.876
1.887
1.844
1.844
81,644
-0.04(-1.88%)
Sep 26, 2002
1.851
1.890
1.851
1.880
39,833
+0.01(+0.57%)
Sep 25, 2002
1.858
1.887
1.851
1.869
35,313
+0.00(+0.19%)
Sep 24, 2002
1.880
1.880
1.851
1.865
111,872
-0.01(-0.57%)
Sep 23, 2002
1.858
1.880
1.858
1.876
96,334
+0.03(+1.53%)
Sep 20, 2002
1.848
1.851
1.823
1.848
181,369
+0.00(+0.19%)
Sep 19, 2002
1.834
1.848
1.834
1.844
42,376
+0.01(+0.58%)
Sep 18, 2002
1.834
1.851
1.809
1.834
106,222
+0.01(+0.58%)
Sep 17, 2002
1.848
1.851
1.802
1.823
156,791
-0.01(-0.58%)
Sep 16, 2002
1.851
1.855
1.812
1.834
146,338
-0.01(-0.77%)
Sep 13, 2002
1.834
1.851
1.809
1.848
37,008
+0.01(+0.58%)
Sep 12, 2002
1.841
1.841
1.809
1.837
73,169
-0.02(-0.95%)
Sep 11, 2002
1.837
1.858
1.812
1.855
34,183
+0.02(+0.96%)
Sep 10, 2002
1.841
1.858
1.791
1.837
86,729
-0.01(-0.38%)
Sep 09, 2002
1.834
1.848
1.834
1.844
12,430
+0.01(+0.39%)
Sep 06, 2002
1.823
1.844
1.823
1.837
74,299
-0.00(-0.19%)
Sep 05, 2002
1.876
1.876
1.816
1.841
30,793
+0.00(+0.00%)
Sep 04, 2002
1.823
1.841
1.805
1.841
15,820
+0.00(+0.19%)
Sep 03, 2002
1.858
1.858
1.784
1.837
68,649
-0.04(-2.08%)
Aug 30, 2002
1.876
1.876
1.851
1.876
25,708
+0.02(+1.34%)
Aug 29, 2002
1.876
1.876
1.823
1.851
51,416
-0.03(-1.69%)
Aug 28, 2002
1.830
1.887
1.830
1.883
100,289
+0.04(+2.31%)
Aug 27, 2002
1.887
1.887
1.827
1.841
76,276
-0.03(-1.70%)
Aug 26, 2002
1.880
1.894
1.858
1.873
121,760
-0.01(-0.56%)
Aug 23, 2002
1.851
1.890
1.844
1.883
87,294
+0.03(+1.53%)
Aug 22, 2002
1.851
1.855
1.827
1.855
55,653
+0.01(+0.38%)
Aug 21, 2002
1.816
1.851
1.812
1.848
38,138
+0.04(+2.15%)
Aug 20, 2002
1.788
1.844
1.788
1.809
75,429
+0.03(+1.59%)
Aug 16, 2002
1.770
1.805
1.692
1.780
58,196
-0.02(-1.37%)
Aug 15, 2002
1.749
1.805
1.713
1.805
64,976
+0.08(+4.51%)
Aug 14, 2002
1.770
1.770
1.717
1.727
69,779
-0.04(-2.40%)
Aug 13, 2002
1.699
1.770
1.667
1.770
39,833
+0.08(+4.60%)
Aug 12, 2002
1.614
1.699
1.600
1.692
51,698
+0.03(+1.92%)
Aug 07, 2002
1.685
1.685
1.593
1.660
164,984
-0.02(-1.05%)
Aug 06, 2002
1.688
1.734
1.671
1.678
100,289
-0.02(-1.04%)
Aug 05, 2002
1.681
1.713
1.681
1.696
40,680
-0.05(-2.64%)
Aug 02, 2002
1.752
1.770
1.734
1.742
10,170
+0.01(+0.41%)
Aug 01, 2002
1.752
1.752
1.706
1.734
83,339
+0.00(+0.20%)
Jul 31, 2002
1.734
1.734
1.685
1.731
37,573
+0.03(+1.88%)
Jul 30, 2002
1.752
1.759
1.681
1.699
46,613
-0.07(-3.81%)
Jul 29, 2002
1.734
1.770
1.681
1.766
1,158,278
+0.05(+3.10%)
Jul 26, 2002
1.734
1.734
1.681
1.713
61,303
-0.04(-2.02%)
Jul 25, 2002
1.734
1.770
1.717
1.749
84,752
-0.02(-1.20%)
Jul 24, 2002
1.699
1.784
1.667
1.770
197,189
+0.07(+4.17%)
Jul 23, 2002
1.791
1.848
1.646
1.699
228,548
-0.11(-5.88%)
Jul 22, 2002
1.823
1.862
1.805
1.805
84,469
-0.02(-0.97%)
Jul 19, 2002
1.812
1.869
1.812
1.823
46,331
-0.01(-0.77%)
Jul 17, 2002
1.823
1.876
1.802
1.837
76,276
+0.05(+2.98%)
Jul 12, 2002
1.798
1.798
1.770
1.784
42,941
-0.01(-0.59%)
Jul 11, 2002
1.780
1.823
1.780
1.795
104,245
+0.01(+0.80%)
Jul 10, 2002
1.830
1.830
1.777
1.780
72,604
-0.04(-2.33%)
Jul 09, 2002
1.823
1.823
1.823
1.823
71,191
+0.00(+0.00%)
Jul 08, 2002
1.827
1.827
1.823
1.823
70,626
-0.00(-0.19%)
Jul 05, 2002
1.841
1.841
1.816
1.827
23,448
-0.01(-0.58%)
Jul 04, 2002
1.869
1.869
1.819
1.837
36,725
+0.00(+0.00%)
Jul 03, 2002
1.869
1.869
1.819
1.837
36,725
-0.01(-0.76%)
Jul 02, 2002
1.876
1.876
1.823
1.851
157,638
-0.03(-1.69%)
Jul 01, 2002
1.876
1.894
1.869
1.883
29,380
+0.02(+0.95%)
Jun 28, 2002
1.841
1.869
1.841
1.865
24,295
+0.01(+0.76%)
Jun 27, 2002
1.830
1.858
1.809
1.851
48,026
+0.01(+0.77%)
Jun 26, 2002
1.858
1.858
1.805
1.837
55,088
-0.03(-1.70%)
Jun 25, 2002
1.894
1.897
1.855
1.869
72,039
+0.00(+0.19%)
Jun 21, 2002
1.865
1.880
1.855
1.865
75,994
+0.00(+0.19%)
Jun 20, 2002
1.901
1.908
1.841
1.862
97,464
-0.02(-0.94%)
Jun 19, 2002
1.876
1.897
1.862
1.880
105,657
+0.00(+0.19%)
Jun 18, 2002
1.904
1.904
1.848
1.876
31,358
-0.02(-1.12%)
Jun 17, 2002
1.894
1.911
1.876
1.897
141,253
+0.02(+1.32%)
Jun 14, 2002
1.805
1.873
1.805
1.873
44,918
+0.04(+2.32%)
Jun 12, 2002
1.823
1.837
1.816
1.830
21,470
+0.01(+0.39%)
Jun 11, 2002
1.841
1.858
1.770
1.823
138,993
-0.02(-0.96%)
Jun 10, 2002
1.830
1.841
1.809
1.841
57,631
+0.02(+0.97%)
Jun 07, 2002
1.904
1.904
1.823
1.823
133,908
-0.02(-1.34%)
Jun 06, 2002
1.851
1.869
1.823
1.848
100,007
-0.01(-0.38%)
Jun 05, 2002
1.869
1.873
1.855
1.855
72,604
-0.03(-1.50%)
May 31, 2002
1.862
1.887
1.858
1.883
79,101
-0.03(-1.48%)
May 28, 2002
1.911
1.926
1.904
1.911
54,806
-0.02(-0.92%)
May 27, 2002
1.933
1.933
1.880
1.929
77,971
+0.00(+0.00%)
May 24, 2002
1.933
1.933
1.880
1.929
77,971
+0.00(+0.18%)
May 23, 2002
1.915
1.943
1.911
1.926
65,541
+0.03(+1.49%)
May 22, 2002
1.894
1.911
1.876
1.897
70,909
+0.00(+0.19%)
May 21, 2002
1.904
1.915
1.880
1.894
115,262
+0.01(+0.38%)
May 20, 2002
1.904
1.926
1.883
1.887
172,611
-0.01(-0.74%)
May 17, 2002
1.926
1.926
1.876
1.901
77,689
+0.01(+0.56%)
May 16, 2002
1.911
1.929
1.869
1.890
196,342
-0.02(-1.29%)
May 15, 2002
1.936
1.940
1.911
1.915
80,231
-0.01(-0.73%)
May 14, 2002
1.940
1.940
1.911
1.929
46,896
+0.00(+0.00%)
May 13, 2002
1.894
1.929
1.883
1.929
41,246
+0.04(+2.06%)
May 10, 2002
1.911
1.943
1.887
1.890
38,138
-0.01(-0.56%)
May 09, 2002
1.894
1.936
1.880
1.901
75,711
+0.00(+0.00%)
May 08, 2002
1.904
1.936
1.894
1.901
211,880
-0.01(-0.37%)
May 07, 2002
1.911
1.926
1.880
1.908
39,268
-0.00(-0.19%)
May 06, 2002
1.940
1.943
1.911
1.911
78,536
-0.01(-0.55%)
May 03, 2002
1.940
1.940
1.911
1.922
35,313
-0.02(-0.91%)
May 02, 2002
1.947
1.947
1.904
1.940
46,048
+0.02(+0.92%)
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.