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
)
36.64
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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
9.112
9.266
9.073
9.261
307,497
+0.13(+1.39%)
Apr 28, 2005
9.112
9.238
9.023
9.134
373,493
-0.02(-0.24%)
Apr 27, 2005
9.167
9.332
8.996
9.156
332,517
-0.07(-0.72%)
Apr 26, 2005
9.321
9.376
9.178
9.222
201,795
-0.09(-1.01%)
Apr 25, 2005
9.272
9.321
9.238
9.316
179,313
+0.07(+0.78%)
Apr 22, 2005
9.294
9.360
9.222
9.244
332,155
-0.06(-0.65%)
Apr 21, 2005
9.266
9.376
9.172
9.305
395,612
+0.12(+1.32%)
Apr 20, 2005
9.332
9.332
9.117
9.183
403,771
-0.15(-1.65%)
Apr 19, 2005
9.327
9.420
9.305
9.338
299,701
+0.06(+0.59%)
Apr 18, 2005
9.266
9.448
9.216
9.283
357,356
-0.02(-0.24%)
Apr 15, 2005
9.459
9.487
9.288
9.305
219,744
-0.15(-1.58%)
Apr 14, 2005
9.531
9.564
9.404
9.454
278,850
-0.09(-0.92%)
Apr 13, 2005
9.625
9.625
9.470
9.542
257,275
-0.03(-0.35%)
Apr 12, 2005
9.387
9.619
9.327
9.575
269,241
+0.18(+1.88%)
Apr 11, 2005
9.431
9.476
9.321
9.398
246,940
-0.03(-0.35%)
Apr 08, 2005
9.487
9.487
9.371
9.431
425,709
-0.07(-0.70%)
Apr 07, 2005
9.431
9.547
9.382
9.498
150,666
+0.06(+0.64%)
Apr 06, 2005
9.481
9.547
9.382
9.437
266,521
-0.01(-0.06%)
Apr 05, 2005
9.542
9.542
9.327
9.443
404,678
-0.14(-1.50%)
Apr 04, 2005
9.266
9.597
9.266
9.586
267,247
+0.21(+2.24%)
Apr 01, 2005
9.498
9.503
9.167
9.376
1,200,980
-0.28(-2.86%)
Mar 31, 2005
9.751
9.773
9.591
9.652
313,661
-0.06(-0.62%)
Mar 30, 2005
9.608
9.740
9.608
9.713
283,927
+0.20(+2.09%)
Mar 29, 2005
9.630
9.696
9.481
9.514
278,669
-0.12(-1.20%)
Mar 28, 2005
9.520
9.669
9.503
9.630
199,982
+0.13(+1.33%)
Mar 24, 2005
9.553
9.641
9.498
9.503
224,458
-0.05(-0.52%)
Mar 23, 2005
9.685
9.685
9.531
9.553
390,898
-0.13(-1.37%)
Mar 22, 2005
9.746
9.812
9.658
9.685
210,860
-0.03(-0.34%)
Mar 21, 2005
9.818
9.862
9.696
9.718
258,363
-0.10(-1.01%)
Mar 18, 2005
9.911
9.911
9.658
9.818
740,096
+0.01(+0.06%)
Mar 17, 2005
9.790
9.862
9.724
9.812
158,825
+0.05(+0.51%)
Mar 16, 2005
9.829
9.889
9.735
9.762
155,924
-0.06(-0.56%)
Mar 15, 2005
9.906
10.06
9.812
9.818
331,973
-0.03(-0.34%)
Mar 14, 2005
9.691
9.878
9.691
9.851
148,309
+0.12(+1.19%)
Mar 11, 2005
9.818
9.878
9.636
9.735
398,876
-0.12(-1.23%)
Mar 10, 2005
9.790
9.884
9.718
9.856
350,285
+0.00(+0.00%)
Mar 09, 2005
9.955
9.955
9.773
9.856
284,833
-0.15(-1.54%)
Mar 08, 2005
10.01
10.09
9.922
10.01
175,505
-0.05(-0.49%)
Mar 07, 2005
9.983
10.13
9.983
10.06
221,557
+0.02(+0.22%)
Mar 04, 2005
9.928
10.07
9.928
10.04
163,901
+0.14(+1.39%)
Mar 03, 2005
9.928
9.989
9.801
9.900
302,420
-0.02(-0.22%)
Mar 02, 2005
9.873
10.04
9.818
9.922
210,135
-0.06(-0.55%)
Mar 01, 2005
10.04
10.09
9.906
9.978
327,078
-0.08(-0.82%)
Feb 28, 2005
9.944
10.06
9.779
10.06
433,868
+0.01(+0.06%)
Feb 25, 2005
9.818
10.09
9.740
10.05
427,885
+0.22(+2.24%)
Feb 24, 2005
9.663
9.840
9.625
9.834
336,687
+0.18(+1.83%)
Feb 23, 2005
9.619
9.729
9.602
9.658
244,946
+0.03(+0.34%)
Feb 22, 2005
9.845
9.845
9.625
9.625
263,983
-0.28(-2.79%)
Feb 18, 2005
9.966
9.983
9.878
9.900
364,427
-0.05(-0.50%)
Feb 17, 2005
10.12
10.12
9.944
9.950
304,052
-0.10(-0.99%)
Feb 16, 2005
9.878
10.06
9.878
10.05
316,018
+0.13(+1.33%)
Feb 15, 2005
9.933
9.994
9.873
9.917
202,339
-0.02(-0.17%)
Feb 14, 2005
9.873
9.961
9.862
9.933
172,060
+0.03(+0.33%)
Feb 11, 2005
9.735
9.966
9.669
9.900
299,701
+0.11(+1.13%)
Feb 10, 2005
9.724
9.790
9.647
9.790
197,625
+0.07(+0.68%)
Feb 09, 2005
9.829
9.917
9.696
9.724
154,836
-0.10(-1.01%)
Feb 08, 2005
9.790
9.911
9.790
9.823
120,025
-0.04(-0.45%)
Feb 07, 2005
9.878
9.928
9.818
9.867
165,896
-0.01(-0.06%)
Feb 04, 2005
9.729
9.928
9.669
9.873
360,076
+0.14(+1.47%)
Feb 03, 2005
9.685
9.735
9.586
9.729
220,288
+0.04(+0.46%)
Feb 02, 2005
9.658
9.746
9.636
9.685
211,223
-0.06(-0.57%)
Feb 01, 2005
9.696
9.807
9.663
9.740
326,715
-0.01(-0.06%)
Jan 31, 2005
9.597
9.746
9.597
9.746
296,800
+0.27(+2.85%)
Jan 28, 2005
9.575
9.614
9.387
9.476
268,878
-0.09(-0.98%)
Jan 27, 2005
9.569
9.718
9.476
9.569
366,240
+0.01(+0.06%)
Jan 26, 2005
9.487
9.564
9.354
9.564
392,530
+0.09(+0.93%)
Jan 25, 2005
9.459
9.591
9.415
9.476
259,813
-0.04(-0.46%)
Jan 24, 2005
9.509
9.586
9.437
9.520
324,540
+0.01(+0.06%)
Jan 21, 2005
9.492
9.514
9.398
9.514
261,082
+0.02(+0.23%)
Jan 20, 2005
9.398
9.503
9.321
9.492
436,950
+0.04(+0.47%)
Jan 19, 2005
9.376
9.476
9.376
9.448
243,133
+0.02(+0.18%)
Jan 18, 2005
9.332
9.476
9.255
9.431
140,694
+0.09(+1.00%)
Jan 14, 2005
9.238
9.371
9.233
9.338
140,513
+0.14(+1.50%)
Jan 13, 2005
9.200
9.288
9.167
9.200
328,166
-0.04(-0.42%)
Jan 12, 2005
9.266
9.294
9.194
9.238
317,469
-0.04(-0.48%)
Jan 11, 2005
9.288
9.354
9.167
9.283
330,342
-0.01(-0.12%)
Jan 10, 2005
9.283
9.431
9.222
9.294
188,197
+0.00(+0.00%)
Jan 07, 2005
9.376
9.470
9.249
9.294
304,959
-0.09(-0.94%)
Jan 06, 2005
9.316
9.443
9.233
9.382
457,438
+0.08(+0.83%)
Jan 05, 2005
9.476
9.525
9.216
9.305
518,901
-0.23(-2.43%)
Jan 04, 2005
9.680
9.680
9.531
9.536
421,358
-0.12(-1.20%)
Jan 03, 2005
9.680
9.751
9.575
9.652
680,084
-0.09(-0.96%)
Dec 31, 2004
9.818
9.856
9.724
9.746
272,323
-0.09(-0.95%)
Dec 30, 2004
9.735
9.856
9.735
9.840
274,136
+0.08(+0.79%)
Dec 29, 2004
9.652
9.779
9.641
9.762
170,610
+0.06(+0.57%)
Dec 28, 2004
9.531
9.718
9.531
9.707
157,374
+0.19(+2.03%)
Dec 27, 2004
9.762
9.796
9.514
9.514
190,010
-0.19(-1.99%)
Dec 23, 2004
9.790
9.818
9.696
9.707
84,851
-0.06(-0.57%)
Dec 22, 2004
9.691
9.845
9.691
9.762
101,169
+0.01(+0.11%)
Dec 21, 2004
9.564
9.796
9.564
9.751
238,419
+0.19(+1.96%)
Dec 20, 2004
9.757
9.757
9.558
9.564
247,121
-0.23(-2.31%)
Dec 17, 2004
9.652
9.790
9.591
9.790
281,933
+0.14(+1.43%)
Dec 16, 2004
9.751
9.762
9.564
9.652
267,247
-0.14(-1.46%)
Dec 15, 2004
9.652
9.796
9.597
9.796
251,654
+0.14(+1.49%)
Dec 14, 2004
9.553
9.652
9.487
9.652
222,101
+0.10(+1.04%)
Dec 13, 2004
9.349
9.553
9.266
9.553
349,741
+0.20(+2.18%)
Dec 10, 2004
9.398
9.409
9.288
9.349
298,975
-0.06(-0.59%)
Dec 09, 2004
9.580
9.614
9.360
9.404
415,193
-0.20(-2.12%)
Dec 08, 2004
9.531
9.619
9.525
9.608
258,000
+0.10(+1.10%)
Dec 07, 2004
9.696
9.729
9.498
9.503
270,148
-0.18(-1.88%)
Dec 06, 2004
9.762
9.768
9.616
9.685
283,383
-0.10(-1.07%)
Dec 03, 2004
9.757
9.856
9.740
9.790
352,824
+0.03(+0.28%)
Dec 02, 2004
9.790
9.845
9.735
9.762
249,841
-0.11(-1.12%)
Dec 01, 2004
9.829
9.950
9.796
9.873
310,035
+0.06(+0.56%)
Nov 30, 2004
10.01
10.01
9.818
9.818
373,855
-0.17(-1.66%)
Nov 29, 2004
10.01
10.07
9.900
9.983
301,514
-0.04(-0.39%)
Nov 26, 2004
10.04
10.09
10.02
10.02
61,825
+0.03(+0.28%)
Nov 24, 2004
9.955
10.09
9.955
9.994
236,968
+0.01(+0.11%)
Nov 23, 2004
9.895
9.983
9.851
9.983
222,826
+0.02(+0.22%)
Nov 22, 2004
9.845
9.978
9.845
9.961
226,815
+0.09(+0.89%)
Nov 19, 2004
9.873
9.922
9.845
9.873
162,995
-0.06(-0.56%)
Nov 18, 2004
9.818
9.939
9.812
9.928
358,807
+0.08(+0.84%)
Nov 17, 2004
9.917
10.07
9.796
9.845
307,678
-0.03(-0.28%)
Nov 16, 2004
9.978
10.02
9.829
9.873
302,602
-0.01(-0.06%)
Nov 15, 2004
9.955
10.04
9.790
9.878
339,770
-0.20(-2.02%)
Nov 12, 2004
9.917
10.08
9.884
10.08
192,185
+0.14(+1.44%)
Nov 11, 2004
9.928
10.01
9.922
9.939
295,531
-0.01(-0.11%)
Nov 10, 2004
9.922
10.13
9.840
9.950
255,824
+0.08(+0.78%)
Nov 09, 2004
9.834
9.944
9.834
9.873
419,726
-0.05(-0.50%)
Nov 08, 2004
9.917
9.983
9.873
9.922
237,693
+0.07(+0.73%)
Nov 05, 2004
9.944
9.966
9.851
9.851
373,311
-0.09(-0.94%)
Nov 04, 2004
9.856
10.04
9.823
9.944
415,375
+0.03(+0.33%)
Nov 03, 2004
9.724
9.966
9.724
9.911
324,902
+0.19(+1.93%)
Nov 02, 2004
9.851
9.917
9.685
9.724
370,592
-0.20(-2.00%)
Nov 01, 2004
9.757
9.922
9.724
9.922
314,387
+0.12(+1.18%)
Oct 29, 2004
9.724
9.851
9.713
9.807
361,164
+0.02(+0.17%)
Oct 28, 2004
9.757
9.851
9.658
9.790
199,075
-0.02(-0.22%)
Oct 27, 2004
9.685
9.812
9.685
9.812
327,441
+0.07(+0.74%)
Oct 26, 2004
9.597
9.801
9.547
9.740
322,727
+0.12(+1.20%)
Oct 25, 2004
9.542
9.713
9.470
9.625
489,348
-0.03(-0.29%)
Oct 22, 2004
9.569
9.669
9.531
9.652
499,864
+0.03(+0.29%)
Oct 21, 2004
9.955
9.955
9.569
9.625
623,334
-0.34(-3.43%)
Oct 20, 2004
9.928
10.04
9.878
9.966
295,349
+0.02(+0.22%)
Oct 19, 2004
10.09
10.14
9.928
9.944
124,376
-0.04(-0.39%)
Oct 18, 2004
10.13
10.13
9.983
9.983
162,088
-0.14(-1.36%)
Oct 15, 2004
9.917
10.19
9.917
10.12
198,168
+0.21(+2.11%)
Oct 14, 2004
9.911
9.983
9.878
9.911
170,066
+0.03(+0.28%)
Oct 13, 2004
10.14
10.15
9.878
9.884
286,284
-0.25(-2.50%)
Oct 12, 2004
9.989
10.14
9.955
10.14
122,926
+0.10(+0.99%)
Oct 11, 2004
9.944
10.04
9.873
10.04
96,818
+0.07(+0.66%)
Oct 08, 2004
9.928
10.03
9.928
9.972
269,241
-0.06(-0.55%)
Oct 07, 2004
10.18
10.18
10.03
10.03
227,359
-0.20(-1.99%)
Oct 06, 2004
10.04
10.23
9.983
10.23
214,305
+0.12(+1.14%)
Oct 05, 2004
10.09
10.20
10.08
10.12
229,897
-0.03(-0.33%)
Oct 04, 2004
10.26
10.31
10.11
10.15
286,103
-0.04(-0.43%)
Oct 01, 2004
10.04
10.20
10.01
10.19
247,847
+0.21(+2.10%)
Sep 30, 2004
9.978
10.04
9.911
9.983
268,516
+0.01(+0.06%)
Sep 29, 2004
10.07
10.09
9.950
9.978
245,490
-0.10(-0.99%)
Sep 28, 2004
9.983
10.12
9.955
10.08
140,150
+0.12(+1.22%)
Sep 27, 2004
9.955
9.989
9.895
9.955
195,449
-0.03(-0.28%)
Sep 24, 2004
9.955
10.03
9.928
9.983
265,977
+0.01(+0.11%)
Sep 23, 2004
9.989
10.07
9.939
9.972
227,722
-0.07(-0.66%)
Sep 22, 2004
10.09
10.09
9.989
10.04
245,490
-0.14(-1.41%)
Sep 21, 2004
10.13
10.23
10.10
10.18
151,754
+0.06(+0.55%)
Sep 20, 2004
10.09
10.15
10.09
10.13
172,604
-0.02(-0.16%)
Sep 17, 2004
10.24
10.24
10.06
10.14
301,332
-0.09(-0.92%)
Sep 16, 2004
10.09
10.24
10.08
10.24
252,379
+0.15(+1.53%)
Sep 15, 2004
10.04
10.10
10.02
10.08
159,550
+0.00(+0.00%)
Sep 14, 2004
10.04
10.09
10.03
10.08
186,746
+0.06(+0.60%)
Sep 13, 2004
10.09
10.19
9.994
10.02
284,471
-0.12(-1.20%)
Sep 10, 2004
10.07
10.15
10.01
10.14
120,025
-0.01(-0.05%)
Sep 09, 2004
9.955
10.17
9.955
10.15
261,445
+0.19(+1.88%)
Sep 08, 2004
10.01
10.07
9.895
9.961
195,449
-0.10(-1.04%)
Sep 07, 2004
9.900
10.08
9.900
10.07
219,925
+0.14(+1.45%)
Sep 03, 2004
10.05
10.09
9.884
9.922
267,247
-0.13(-1.32%)
Sep 02, 2004
9.818
10.05
9.812
10.05
207,053
+0.23(+2.30%)
Sep 01, 2004
9.807
9.955
9.784
9.829
233,342
-0.03(-0.34%)
Aug 31, 2004
9.707
9.862
9.669
9.862
188,197
+0.18(+1.82%)
Aug 30, 2004
9.625
9.740
9.597
9.685
153,023
-0.02(-0.23%)
Aug 27, 2004
9.707
9.812
9.702
9.707
114,767
-0.04(-0.40%)
Aug 26, 2004
9.762
9.818
9.674
9.746
212,673
-0.01(-0.11%)
Aug 25, 2004
9.641
9.867
9.641
9.757
235,518
+0.06(+0.63%)
Aug 24, 2004
9.707
9.724
9.586
9.696
177,318
+0.01(+0.11%)
Aug 23, 2004
9.746
9.834
9.649
9.685
237,512
-0.15(-1.51%)
Aug 20, 2004
9.591
9.834
9.591
9.834
146,677
+0.22(+2.24%)
Aug 19, 2004
9.652
9.751
9.619
9.619
151,029
-0.14(-1.41%)
Aug 18, 2004
9.542
9.784
9.542
9.757
161,907
+0.17(+1.73%)
Aug 17, 2004
9.790
9.790
9.586
9.591
258,000
-0.20(-2.03%)
Aug 16, 2004
9.509
9.807
9.509
9.790
155,017
+0.25(+2.66%)
Aug 13, 2004
9.614
9.669
9.531
9.536
118,575
-0.04(-0.46%)
Aug 12, 2004
9.652
9.680
9.547
9.580
266,521
-0.19(-1.98%)
Aug 11, 2004
9.652
9.796
9.487
9.773
321,639
+0.07(+0.74%)
Aug 10, 2004
9.404
9.702
9.404
9.702
314,024
+0.35(+3.78%)
Aug 09, 2004
9.487
9.531
9.349
9.349
735,382
-0.17(-1.74%)
Aug 06, 2004
9.492
9.630
9.470
9.514
245,127
-0.03(-0.29%)
Aug 05, 2004
9.707
9.757
9.525
9.542
419,545
-0.19(-1.98%)
Aug 04, 2004
9.614
9.757
9.465
9.735
409,210
+0.07(+0.68%)
Aug 03, 2004
9.652
9.724
9.652
9.669
265,796
+0.02(+0.17%)
Aug 02, 2004
9.569
9.746
9.514
9.652
191,460
+0.03(+0.29%)
Jul 30, 2004
9.658
9.729
9.542
9.625
217,206
-0.13(-1.30%)
Jul 29, 2004
9.652
9.751
9.536
9.751
224,458
+0.09(+0.91%)
Jul 28, 2004
9.707
9.790
9.481
9.663
259,450
-0.10(-1.02%)
Jul 27, 2004
9.619
9.807
9.597
9.762
294,443
+0.14(+1.49%)
Jul 26, 2004
9.685
9.807
9.525
9.619
250,929
-0.12(-1.25%)
Jul 23, 2004
9.851
9.989
9.735
9.740
173,148
-0.11(-1.12%)
Jul 22, 2004
9.950
10.04
9.773
9.851
335,418
-0.08(-0.78%)
Jul 21, 2004
10.06
10.07
9.928
9.928
580,727
-0.17(-1.64%)
Jul 20, 2004
10.04
10.10
9.966
10.09
235,880
+0.08(+0.77%)
Jul 19, 2004
9.933
10.03
9.895
10.02
142,870
+0.13(+1.34%)
Jul 16, 2004
9.834
10.000
9.818
9.884
325,809
+0.06(+0.56%)
Jul 15, 2004
9.818
10.03
9.818
9.829
223,370
-0.04(-0.45%)
Jul 14, 2004
9.801
9.972
9.796
9.873
155,017
+0.02(+0.17%)
Jul 13, 2004
9.834
9.900
9.812
9.856
186,927
+0.00(+0.00%)
Jul 12, 2004
9.878
9.978
9.818
9.856
193,998
-0.02(-0.22%)
Jul 09, 2004
9.906
10.04
9.856
9.878
145,408
-0.04(-0.39%)
Jul 08, 2004
9.983
10.07
9.862
9.917
345,209
-0.12(-1.21%)
Jul 07, 2004
9.944
10.09
9.944
10.04
247,847
+0.03(+0.28%)
Jul 06, 2004
10.03
10.18
9.983
10.01
239,869
-0.10(-1.04%)
Jul 02, 2004
9.994
10.21
9.966
10.12
277,944
+0.04(+0.44%)
Jul 01, 2004
10.20
10.22
10.03
10.07
270,329
-0.09(-0.87%)
Jun 30, 2004
10.15
10.23
10.07
10.16
314,205
+0.07(+0.65%)
Jun 29, 2004
10.08
10.31
10.06
10.09
303,689
-0.03(-0.27%)
Jun 28, 2004
10.30
10.32
10.12
10.12
491,343
-0.18(-1.77%)
Jun 25, 2004
10.05
10.30
10.01
10.30
902,548
+0.20(+1.96%)
Jun 24, 2004
10.01
10.19
10.01
10.10
348,472
+0.10(+0.99%)
Jun 23, 2004
9.928
10.12
9.884
10.01
377,844
+0.05(+0.50%)
Jun 22, 2004
9.873
9.978
9.707
9.955
363,883
+0.05(+0.50%)
Jun 21, 2004
9.873
9.906
9.796
9.906
185,840
+0.04(+0.39%)
Jun 18, 2004
9.762
9.867
9.740
9.867
265,071
+0.13(+1.36%)
Jun 17, 2004
9.718
9.834
9.591
9.735
209,772
+0.04(+0.46%)
Jun 16, 2004
9.790
9.818
9.641
9.691
299,701
-0.02(-0.23%)
Jun 15, 2004
9.707
9.834
9.625
9.713
342,308
+0.08(+0.86%)
Jun 14, 2004
9.663
9.707
9.564
9.630
259,994
-0.09(-0.91%)
Jun 10, 2004
9.564
9.757
9.558
9.718
323,996
+0.13(+1.38%)
Jun 09, 2004
9.569
9.707
9.531
9.586
308,403
+0.06(+0.58%)
Jun 08, 2004
9.630
9.713
9.531
9.531
310,216
-0.21(-2.15%)
Jun 07, 2004
9.575
9.751
9.503
9.740
310,579
+0.22(+2.32%)
Jun 04, 2004
9.487
9.591
9.376
9.520
340,857
+0.20(+2.13%)
Jun 03, 2004
9.431
9.443
9.299
9.321
291,360
-0.06(-0.59%)
Jun 02, 2004
9.354
9.454
9.283
9.376
188,015
+0.08(+0.83%)
Jun 01, 2004
9.316
9.487
9.261
9.299
423,534
-0.06(-0.59%)
May 28, 2004
9.156
9.431
9.156
9.354
306,772
+0.14(+1.56%)
May 27, 2004
9.227
9.321
9.139
9.211
298,250
-0.10(-1.12%)
May 26, 2004
9.316
9.321
9.194
9.316
440,576
+0.03(+0.30%)
May 25, 2004
9.018
9.288
8.952
9.288
505,847
+0.20(+2.18%)
May 24, 2004
8.985
9.134
8.968
9.090
551,355
+0.10(+1.17%)
May 21, 2004
8.963
8.985
8.770
8.985
655,244
+0.14(+1.56%)
May 20, 2004
8.797
8.858
8.742
8.847
474,118
+0.13(+1.45%)
May 19, 2004
8.880
8.930
8.714
8.720
375,487
-0.10(-1.19%)
May 18, 2004
8.521
8.863
8.521
8.825
675,913
+0.27(+3.16%)
May 17, 2004
8.632
8.698
8.483
8.555
456,894
-0.13(-1.52%)
May 14, 2004
8.692
8.852
8.637
8.687
356,087
+0.03(+0.32%)
May 13, 2004
8.775
8.869
8.626
8.659
480,827
-0.17(-1.94%)
May 12, 2004
8.742
8.863
8.593
8.830
359,532
+0.03(+0.38%)
May 11, 2004
8.913
8.935
8.632
8.797
414,106
-0.02(-0.19%)
May 10, 2004
8.825
8.880
8.466
8.814
571,118
+0.02(+0.19%)
May 07, 2004
9.045
9.145
8.742
8.797
443,659
-0.40(-4.38%)
May 06, 2004
9.145
9.266
9.084
9.200
231,529
-0.02(-0.24%)
May 05, 2004
9.404
9.426
9.222
9.222
199,982
-0.14(-1.47%)
May 04, 2004
9.283
9.481
9.266
9.360
405,040
+0.10(+1.07%)
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.