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
Avista Corp
(NY:
AVA
)
36.44
-0.20 (-0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
6.508
6.701
6.508
6.525
330,886
+0.10(+1.63%)
Apr 29, 2003
6.508
6.613
6.420
6.420
163,357
-0.09(-1.36%)
Apr 28, 2003
6.541
6.685
6.508
6.508
203,608
-0.01(-0.08%)
Apr 25, 2003
6.563
6.591
6.470
6.514
87,027
-0.08(-1.17%)
Apr 24, 2003
6.492
6.768
6.481
6.591
158,643
+0.08(+1.27%)
Apr 23, 2003
6.481
6.569
6.426
6.508
131,085
+0.00(+0.00%)
Apr 22, 2003
6.288
6.558
6.288
6.508
203,608
+0.22(+3.51%)
Apr 21, 2003
6.398
6.470
6.266
6.288
94,823
-0.15(-2.31%)
Apr 17, 2003
6.426
6.475
6.343
6.437
98,087
+0.01(+0.17%)
Apr 16, 2003
6.415
6.426
6.266
6.426
187,653
+0.07(+1.04%)
Apr 15, 2003
6.315
6.359
6.233
6.359
150,847
+0.06(+0.87%)
Apr 14, 2003
6.122
6.304
6.100
6.304
103,345
+0.23(+3.81%)
Apr 11, 2003
6.139
6.188
6.067
6.073
128,365
-0.07(-1.08%)
Apr 10, 2003
6.095
6.221
6.067
6.139
190,191
+0.04(+0.72%)
Apr 09, 2003
6.310
6.481
5.929
6.095
581,815
-0.18(-2.90%)
Apr 08, 2003
5.984
6.288
5.984
6.277
298,613
+0.28(+4.60%)
Apr 07, 2003
5.984
6.139
5.984
6.001
107,515
+0.01(+0.18%)
Apr 04, 2003
5.929
6.122
5.929
5.990
85,939
+0.03(+0.56%)
Apr 03, 2003
6.039
6.095
5.929
5.957
194,542
-0.06(-1.01%)
Apr 02, 2003
6.034
6.106
5.946
6.017
252,198
+0.03(+0.55%)
Apr 01, 2003
5.841
5.984
5.786
5.984
102,076
+0.14(+2.46%)
Mar 31, 2003
5.791
5.846
5.681
5.841
120,569
-0.01(-0.09%)
Mar 28, 2003
5.846
5.868
5.786
5.846
174,417
+0.00(+0.00%)
Mar 27, 2003
5.791
5.868
5.681
5.846
158,825
+0.05(+0.86%)
Mar 26, 2003
5.835
5.924
5.742
5.797
305,865
+0.01(+0.10%)
Mar 25, 2003
5.846
5.946
5.775
5.791
213,761
-0.11(-1.87%)
Mar 24, 2003
5.857
5.990
5.736
5.902
154,473
-0.09(-1.56%)
Mar 21, 2003
5.902
6.006
5.902
5.995
173,873
+0.09(+1.59%)
Mar 20, 2003
5.736
5.957
5.736
5.902
142,326
+0.11(+1.90%)
Mar 19, 2003
5.995
6.012
5.791
5.791
141,782
-0.21(-3.49%)
Mar 18, 2003
5.819
6.039
5.780
6.001
167,346
+0.07(+1.21%)
Mar 17, 2003
5.791
5.935
5.736
5.929
233,161
+0.19(+3.37%)
Mar 14, 2003
5.786
5.868
5.648
5.736
192,548
+0.01(+0.10%)
Mar 13, 2003
5.571
5.758
5.515
5.731
207,234
+0.22(+3.90%)
Mar 12, 2003
5.543
5.604
5.405
5.515
561,509
-0.03(-0.50%)
Mar 11, 2003
5.571
5.598
5.460
5.543
154,836
+0.03(+0.50%)
Mar 10, 2003
5.560
5.571
5.455
5.515
411,023
-0.08(-1.48%)
Mar 07, 2003
5.543
5.648
5.515
5.598
164,808
+0.03(+0.59%)
Mar 06, 2003
5.571
5.598
5.482
5.565
108,965
-0.03(-0.59%)
Mar 05, 2003
5.543
5.598
5.455
5.598
108,603
+0.05(+0.89%)
Mar 04, 2003
5.626
5.642
5.532
5.549
168,615
-0.10(-1.85%)
Mar 03, 2003
5.653
5.664
5.576
5.653
119,118
+0.02(+0.39%)
Feb 28, 2003
5.653
5.653
5.532
5.631
92,466
+0.01(+0.10%)
Feb 27, 2003
5.653
5.692
5.543
5.626
177,681
-0.04(-0.78%)
Feb 26, 2003
5.703
5.703
5.527
5.670
181,670
-0.03(-0.58%)
Feb 25, 2003
5.515
5.709
5.515
5.703
287,190
+0.08(+1.47%)
Feb 24, 2003
5.819
5.819
5.521
5.620
251,835
-0.22(-3.69%)
Feb 21, 2003
5.885
5.946
5.769
5.835
123,832
-0.05(-0.84%)
Feb 20, 2003
5.846
5.940
5.819
5.885
467,229
+0.04(+0.76%)
Feb 19, 2003
5.736
5.874
5.736
5.841
272,323
+0.02(+0.38%)
Feb 18, 2003
5.791
5.863
5.725
5.819
170,066
-0.02(-0.28%)
Feb 14, 2003
5.802
5.880
5.753
5.835
159,550
+0.03(+0.47%)
Feb 13, 2003
5.653
5.813
5.571
5.808
240,957
+0.18(+3.24%)
Feb 12, 2003
5.791
5.791
5.571
5.626
270,329
-0.11(-1.92%)
Feb 11, 2003
5.786
5.880
5.659
5.736
229,535
-0.10(-1.79%)
Feb 10, 2003
5.764
5.841
5.742
5.841
232,254
+0.13(+2.32%)
Feb 07, 2003
5.720
5.819
5.637
5.709
296,437
-0.06(-1.05%)
Feb 06, 2003
5.736
5.868
5.736
5.769
323,815
+0.03(+0.58%)
Feb 05, 2003
5.940
5.940
5.736
5.736
294,624
-0.15(-2.53%)
Feb 04, 2003
6.001
6.001
5.819
5.885
255,462
-0.13(-2.20%)
Feb 03, 2003
6.067
6.095
5.929
6.017
200,525
+0.01(+0.09%)
Jan 31, 2003
5.957
6.062
5.946
6.012
342,670
+0.07(+1.11%)
Jan 30, 2003
5.990
5.990
5.791
5.946
495,331
-0.04(-0.74%)
Jan 29, 2003
6.122
6.150
5.968
5.990
345,571
-0.08(-1.27%)
Jan 28, 2003
5.995
6.177
5.962
6.067
187,290
+0.07(+1.20%)
Jan 27, 2003
6.238
6.244
5.979
5.995
246,940
-0.19(-3.03%)
Jan 24, 2003
6.381
6.387
6.183
6.183
234,249
-0.20(-3.11%)
Jan 23, 2003
6.332
6.437
6.277
6.381
155,924
+0.07(+1.14%)
Jan 22, 2003
6.260
6.420
6.199
6.310
275,768
+0.02(+0.35%)
Jan 21, 2003
6.370
6.431
6.205
6.288
229,535
+0.03(+0.44%)
Jan 17, 2003
6.426
6.431
6.216
6.260
257,819
-0.13(-1.99%)
Jan 16, 2003
6.481
6.481
6.370
6.387
221,920
-0.09(-1.45%)
Jan 15, 2003
6.541
6.591
6.464
6.481
197,081
-0.11(-1.67%)
Jan 14, 2003
6.630
6.630
6.525
6.591
158,825
-0.02(-0.25%)
Jan 13, 2003
6.541
6.745
6.492
6.608
225,909
+0.03(+0.50%)
Jan 10, 2003
6.613
6.641
6.420
6.574
213,036
-0.03(-0.50%)
Jan 09, 2003
6.685
6.784
6.585
6.608
196,537
-0.02(-0.33%)
Jan 08, 2003
6.536
6.823
6.464
6.630
234,430
-0.01(-0.08%)
Jan 07, 2003
6.977
6.977
6.630
6.635
284,471
-0.14(-2.04%)
Jan 06, 2003
6.536
6.839
6.536
6.773
339,226
+0.26(+4.07%)
Jan 03, 2003
6.508
6.613
6.442
6.508
205,058
+0.00(+0.00%)
Jan 02, 2003
6.431
6.558
6.376
6.508
368,597
+0.13(+2.08%)
Dec 31, 2002
6.359
6.525
6.343
6.376
300,245
+0.02(+0.26%)
Dec 30, 2002
6.398
6.536
6.326
6.359
434,593
-0.08(-1.28%)
Dec 27, 2002
6.453
6.619
6.431
6.442
224,821
-0.01(-0.17%)
Dec 26, 2002
6.398
6.597
6.398
6.453
183,845
+0.00(+0.00%)
Dec 24, 2002
6.398
6.503
6.381
6.453
169,341
+0.03(+0.43%)
Dec 23, 2002
6.398
6.503
6.348
6.426
244,764
+0.03(+0.43%)
Dec 20, 2002
6.674
6.674
6.359
6.398
416,825
-0.08(-1.28%)
Dec 19, 2002
6.459
6.481
6.249
6.481
450,548
+0.08(+1.21%)
Dec 18, 2002
6.343
6.409
6.177
6.403
351,555
+0.01(+0.09%)
Dec 17, 2002
6.392
6.475
6.266
6.398
697,852
+0.01(+0.09%)
Dec 16, 2002
6.343
6.392
6.238
6.392
419,545
+0.06(+0.87%)
Dec 13, 2002
6.255
6.337
6.155
6.337
370,954
+0.10(+1.68%)
Dec 12, 2002
6.337
6.370
6.216
6.233
303,327
-0.05(-0.79%)
Dec 11, 2002
6.249
6.453
6.177
6.282
436,769
+0.13(+2.06%)
Dec 10, 2002
6.067
6.464
5.885
6.155
1,396,973
+0.63(+11.49%)
Dec 09, 2002
5.499
5.571
5.389
5.521
342,852
+0.08(+1.42%)
Dec 06, 2002
5.400
5.532
5.322
5.444
335,599
+0.04(+0.82%)
Dec 05, 2002
5.378
5.449
5.245
5.400
260,901
-0.01(-0.10%)
Dec 04, 2002
5.378
5.460
5.378
5.405
362,070
-0.01(-0.10%)
Dec 03, 2002
5.405
5.543
5.389
5.411
312,936
-0.03(-0.51%)
Dec 02, 2002
5.444
5.477
5.345
5.438
425,709
+0.05(+0.92%)
Nov 29, 2002
5.515
5.515
5.350
5.389
95,186
-0.08(-1.41%)
Nov 27, 2002
5.378
5.515
5.328
5.466
273,048
+0.14(+2.69%)
Nov 26, 2002
5.262
5.460
5.240
5.322
323,271
-0.05(-0.92%)
Nov 25, 2002
5.240
5.405
5.212
5.372
272,867
+0.08(+1.56%)
Nov 22, 2002
5.234
5.361
5.157
5.289
200,344
+0.06(+1.05%)
Nov 21, 2002
5.140
5.328
5.074
5.234
283,202
+0.13(+2.59%)
Nov 20, 2002
5.267
5.317
4.826
5.102
466,322
-0.25(-4.64%)
Nov 19, 2002
5.350
5.405
5.273
5.350
168,434
+0.02(+0.41%)
Nov 18, 2002
5.394
5.543
5.311
5.328
213,580
-0.01(-0.21%)
Nov 15, 2002
5.345
5.626
5.322
5.339
192,729
-0.01(-0.10%)
Nov 14, 2002
5.400
5.438
5.157
5.345
166,077
-0.08(-1.42%)
Nov 13, 2002
5.240
5.543
5.196
5.422
136,343
+0.17(+3.15%)
Nov 12, 2002
5.433
5.444
5.185
5.256
137,431
-0.18(-3.25%)
Nov 11, 2002
5.422
5.433
5.019
5.433
251,654
-0.04(-0.81%)
Nov 08, 2002
5.571
5.637
5.466
5.477
410,842
-0.14(-2.55%)
Nov 07, 2002
5.631
5.681
5.538
5.620
214,849
-0.04(-0.78%)
Nov 06, 2002
5.653
5.758
5.626
5.664
502,584
+0.03(+0.59%)
Nov 05, 2002
5.681
5.703
5.515
5.631
195,993
-0.01(-0.20%)
Nov 04, 2002
5.709
5.841
5.598
5.642
484,815
-0.01(-0.20%)
Nov 01, 2002
5.670
5.681
5.438
5.653
234,793
-0.03(-0.49%)
Oct 31, 2002
5.653
5.791
5.510
5.681
251,654
+0.03(+0.49%)
Oct 30, 2002
5.852
5.852
5.532
5.653
267,609
-0.30(-5.09%)
Oct 29, 2002
5.896
5.957
5.747
5.957
208,140
+0.07(+1.12%)
Oct 28, 2002
5.902
6.062
5.791
5.891
230,985
-0.01(-0.19%)
Oct 25, 2002
5.841
5.940
5.736
5.902
178,406
+0.01(+0.09%)
Oct 24, 2002
5.791
5.973
5.780
5.896
175,324
+0.05(+0.85%)
Oct 23, 2002
5.538
5.846
5.538
5.846
152,298
+0.25(+4.54%)
Oct 22, 2002
5.504
5.664
5.460
5.593
188,741
+0.14(+2.63%)
Oct 21, 2002
5.267
5.449
5.234
5.449
185,840
+0.15(+2.81%)
Oct 18, 2002
5.378
5.383
5.240
5.300
262,533
-0.08(-1.44%)
Oct 17, 2002
5.394
5.460
5.350
5.378
199,075
+0.04(+0.72%)
Oct 16, 2002
5.620
5.620
5.300
5.339
108,421
-0.28(-5.00%)
Oct 15, 2002
5.460
5.780
5.460
5.620
347,747
+0.12(+2.21%)
Oct 14, 2002
5.405
5.543
5.317
5.499
164,083
+0.07(+1.22%)
Oct 11, 2002
5.460
5.549
5.322
5.433
779,621
+0.03(+0.51%)
Oct 10, 2002
5.074
5.405
5.047
5.405
384,552
+0.33(+6.52%)
Oct 09, 2002
5.571
5.571
5.041
5.074
445,653
-0.60(-10.51%)
Oct 08, 2002
5.940
5.940
5.433
5.670
367,147
-0.13(-2.28%)
Oct 07, 2002
5.957
6.028
5.747
5.802
133,079
-0.15(-2.59%)
Oct 04, 2002
6.051
6.155
5.874
5.957
167,528
-0.09(-1.46%)
Oct 03, 2002
6.260
6.426
6.045
6.045
1,486,720
-0.16(-2.58%)
Oct 02, 2002
6.249
6.398
6.177
6.205
257,275
-0.10(-1.57%)
Oct 01, 2002
6.177
6.470
6.012
6.304
258,181
+0.13(+2.05%)
Sep 30, 2002
5.891
6.354
5.808
6.177
379,839
+0.28(+4.67%)
Sep 27, 2002
6.045
6.084
5.791
5.902
246,940
-0.14(-2.37%)
Sep 26, 2002
5.857
6.117
5.791
6.045
204,877
+0.24(+4.18%)
Sep 25, 2002
5.791
5.885
5.587
5.802
436,588
-0.23(-3.84%)
Sep 24, 2002
5.984
6.194
5.846
6.034
272,142
+0.02(+0.37%)
Sep 23, 2002
6.315
6.315
5.946
6.012
232,254
-0.30(-4.80%)
Sep 20, 2002
6.293
6.475
6.227
6.315
268,153
+0.08(+1.24%)
Sep 19, 2002
6.525
6.630
6.238
6.238
194,180
-0.30(-4.64%)
Sep 18, 2002
6.177
6.619
6.106
6.541
162,088
+0.42(+6.85%)
Sep 17, 2002
6.597
6.624
6.122
6.122
216,843
-0.47(-7.11%)
Sep 16, 2002
6.624
6.707
6.481
6.591
273,048
-0.03(-0.42%)
Sep 13, 2002
6.343
6.756
6.343
6.619
189,103
+0.28(+4.35%)
Sep 12, 2002
6.635
6.635
6.343
6.343
156,649
-0.30(-4.56%)
Sep 11, 2002
6.679
6.784
6.608
6.646
63,094
-0.09(-1.31%)
Sep 10, 2002
6.839
6.850
6.563
6.734
147,221
-0.05(-0.73%)
Sep 09, 2002
6.580
6.883
6.453
6.784
190,554
+0.15(+2.24%)
Sep 06, 2002
6.729
6.845
6.635
6.635
164,989
-0.07(-0.99%)
Sep 05, 2002
6.994
6.994
6.624
6.701
177,318
-0.31(-4.41%)
Sep 04, 2002
6.646
7.010
6.508
7.010
176,774
+0.39(+5.92%)
Sep 03, 2002
7.005
7.005
6.619
6.619
195,086
-0.40(-5.66%)
Aug 30, 2002
7.049
7.154
6.938
7.016
256,731
-0.04(-0.62%)
Aug 29, 2002
6.950
7.109
6.839
7.060
153,023
+0.11(+1.59%)
Aug 28, 2002
7.038
7.154
6.950
6.950
1,794,943
-0.14(-2.02%)
Aug 27, 2002
7.225
7.303
7.043
7.093
258,544
-0.12(-1.68%)
Aug 26, 2002
6.663
7.242
6.663
7.214
399,420
+0.59(+8.91%)
Aug 23, 2002
6.812
6.961
6.619
6.624
158,100
-0.22(-3.15%)
Aug 22, 2002
6.756
7.065
6.574
6.839
432,962
+0.08(+1.22%)
Aug 21, 2002
6.536
6.756
6.387
6.756
300,063
+0.24(+3.64%)
Aug 20, 2002
6.415
6.613
6.354
6.519
468,498
+0.18(+2.78%)
Aug 16, 2002
6.492
6.508
6.321
6.343
244,583
-0.15(-2.29%)
Aug 15, 2002
6.508
6.646
6.398
6.492
342,489
-0.02(-0.25%)
Aug 14, 2002
6.729
6.779
6.426
6.508
936,634
-0.91(-12.27%)
Aug 13, 2002
7.507
7.611
7.418
7.418
180,944
-0.09(-1.18%)
Aug 12, 2002
7.402
7.611
7.231
7.507
155,743
+0.06(+0.81%)
Aug 07, 2002
7.280
7.523
7.176
7.446
282,839
+0.28(+3.85%)
Aug 06, 2002
6.828
7.170
6.718
7.170
279,394
+0.58(+8.79%)
Aug 05, 2002
6.619
6.729
6.481
6.591
196,355
-0.03(-0.50%)
Aug 02, 2002
6.889
6.889
6.519
6.624
211,948
-0.29(-4.23%)
Aug 01, 2002
6.812
6.950
6.756
6.916
239,325
+0.16(+2.37%)
Jul 31, 2002
6.828
6.922
6.674
6.756
175,142
-0.13(-1.84%)
Jul 30, 2002
6.729
6.922
6.657
6.883
436,950
+0.03(+0.40%)
Jul 29, 2002
6.536
6.922
6.332
6.856
248,935
+0.26(+4.02%)
Jul 26, 2002
6.205
6.619
6.205
6.591
156,649
+0.39(+6.22%)
Jul 25, 2002
6.398
6.602
6.078
6.205
320,732
-0.14(-2.17%)
Jul 24, 2002
5.764
6.359
5.604
6.343
439,126
+0.45(+7.58%)
Jul 23, 2002
6.497
6.514
5.880
5.896
343,758
-0.49(-7.69%)
Jul 22, 2002
6.266
6.663
6.183
6.387
196,718
+0.07(+1.14%)
Jul 19, 2002
6.674
6.762
6.166
6.315
293,174
-0.77(-10.89%)
Jul 17, 2002
6.972
7.087
6.729
7.087
174,780
+0.19(+2.80%)
Jul 12, 2002
6.950
7.170
6.817
6.894
194,361
-0.11(-1.57%)
Jul 11, 2002
6.961
7.198
6.784
7.005
225,002
-0.01(-0.16%)
Jul 10, 2002
7.391
7.391
6.850
7.016
568,942
+0.04(+0.55%)
Jul 09, 2002
7.010
7.010
6.977
6.977
235,518
-0.09(-1.25%)
Jul 08, 2002
7.060
7.143
6.823
7.065
134,711
-0.05(-0.70%)
Jul 05, 2002
6.950
7.143
6.801
7.115
55,298
+0.11(+1.57%)
Jul 04, 2002
7.038
7.120
6.646
7.005
185,658
+0.00(+0.00%)
Jul 03, 2002
7.038
7.120
6.646
7.005
185,658
-0.09(-1.24%)
Jul 02, 2002
7.159
7.297
6.977
7.093
241,138
-0.07(-0.92%)
Jul 01, 2002
7.611
7.611
7.016
7.159
338,500
-0.45(-5.94%)
Jun 28, 2002
7.225
7.722
7.225
7.611
811,894
+0.36(+4.94%)
Jun 27, 2002
7.010
7.253
7.010
7.253
625,329
+0.19(+2.65%)
Jun 26, 2002
6.856
7.115
6.690
7.065
435,681
+0.15(+2.23%)
Jun 25, 2002
6.817
7.005
6.817
6.911
196,718
-0.12(-1.73%)
Jun 21, 2002
6.950
7.043
6.872
7.032
320,007
+0.16(+2.33%)
Jun 20, 2002
6.994
7.109
6.779
6.872
318,738
-0.16(-2.27%)
Jun 19, 2002
7.060
7.060
6.784
7.032
357,719
-0.07(-1.01%)
Jun 18, 2002
6.734
7.104
6.619
7.104
504,397
+0.37(+5.49%)
Jun 17, 2002
6.332
6.790
6.238
6.734
1,024,024
+0.46(+7.29%)
Jun 14, 2002
6.315
6.315
6.144
6.277
328,891
-0.01(-0.18%)
Jun 12, 2002
6.304
6.398
6.205
6.288
574,925
-0.04(-0.61%)
Jun 11, 2002
6.459
6.481
6.288
6.326
378,569
-0.19(-2.88%)
Jun 10, 2002
6.514
6.519
6.304
6.514
345,209
-0.06(-0.84%)
Jun 07, 2002
6.067
6.569
6.067
6.569
505,847
+0.06(+0.93%)
Jun 06, 2002
6.707
6.867
6.442
6.508
642,009
-0.25(-3.75%)
Jun 05, 2002
6.756
6.977
6.486
6.762
1,552,535
-0.93(-12.11%)
May 31, 2002
7.838
7.986
7.694
7.694
228,628
-0.39(-4.78%)
May 28, 2002
7.832
8.080
7.793
8.080
334,874
+0.28(+3.61%)
May 27, 2002
7.887
8.097
7.755
7.799
5,257,914
+0.00(+0.00%)
May 24, 2002
7.887
8.097
7.755
7.799
270,873
-0.28(-3.48%)
May 23, 2002
7.915
8.108
7.826
8.080
252,923
+0.22(+2.81%)
May 22, 2002
7.771
7.948
7.749
7.860
330,160
+0.09(+1.14%)
May 21, 2002
7.942
7.942
7.716
7.771
263,077
-0.14(-1.74%)
May 20, 2002
7.948
8.075
7.832
7.909
255,462
+0.02(+0.21%)
May 17, 2002
7.832
7.970
7.667
7.893
335,962
+0.12(+1.49%)
May 16, 2002
8.262
8.262
7.689
7.777
360,439
-0.49(-5.87%)
May 15, 2002
8.317
8.361
8.080
8.262
349,741
-0.06(-0.66%)
May 14, 2002
8.273
8.378
8.273
8.317
399,782
-0.04(-0.46%)
May 13, 2002
8.334
8.406
8.273
8.356
276,312
+0.02(+0.26%)
May 10, 2002
8.577
8.770
8.273
8.334
2,592,695
-0.21(-2.45%)
May 09, 2002
8.941
8.990
8.527
8.543
151,935
-0.47(-5.20%)
May 08, 2002
8.494
9.073
8.450
9.012
207,415
+0.59(+7.01%)
May 07, 2002
8.659
8.797
8.422
8.422
215,030
-0.23(-2.61%)
May 06, 2002
9.067
9.156
8.626
8.648
279,938
-0.40(-4.45%)
May 03, 2002
8.505
9.051
8.505
9.051
381,652
+0.50(+5.80%)
May 02, 2002
8.742
8.742
8.521
8.555
303,508
-0.13(-1.52%)
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.