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
Optical Cable Corp
(NQ:
OCC
)
2.820
+0.020 (+0.71%)
Streaming Delayed Price
Updated: 4:00 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 30, 2003
4.074
4.211
3.973
4.101
19,771
-0.01(-0.22%)
Apr 29, 2003
4.175
4.303
3.927
4.110
105,301
-0.09(-2.18%)
Apr 28, 2003
4.266
4.394
4.028
4.202
17,258
-0.06(-1.48%)
Apr 25, 2003
4.348
4.348
3.982
4.265
45,332
-0.07(-1.69%)
Apr 24, 2003
4.458
4.532
4.165
4.338
80,723
+0.02(+0.40%)
Apr 23, 2003
4.394
4.413
4.257
4.321
28,291
-0.03(-0.63%)
Apr 22, 2003
4.458
4.522
4.257
4.348
31,131
+0.09(+2.15%)
Apr 21, 2003
4.440
4.532
4.257
4.257
48,609
-0.18(-4.12%)
Apr 17, 2003
4.394
4.532
4.394
4.440
58,877
-0.05(-1.02%)
Apr 16, 2003
4.532
4.532
4.348
4.486
64,011
+0.02(+0.41%)
Apr 15, 2003
4.440
4.532
4.321
4.467
31,459
+0.06(+1.27%)
Apr 14, 2003
4.266
4.431
4.138
4.412
12,671
+0.15(+3.41%)
Apr 11, 2003
4.312
4.449
4.120
4.266
40,307
-0.13(-2.86%)
Apr 10, 2003
4.486
4.486
4.303
4.391
35,064
-0.07(-1.50%)
Apr 09, 2003
4.440
4.532
4.348
4.458
28,291
-0.01(-0.18%)
Apr 08, 2003
4.532
4.532
4.348
4.467
54,398
-0.02(-0.41%)
Apr 07, 2003
4.431
4.532
4.312
4.485
49,919
+0.18(+4.23%)
Apr 04, 2003
4.339
4.367
4.165
4.303
49,701
-0.03(-0.61%)
Apr 03, 2003
4.303
4.431
4.120
4.329
85,530
+0.08(+1.92%)
Apr 02, 2003
4.211
4.303
4.092
4.248
45,550
+0.06(+1.33%)
Apr 01, 2003
4.110
4.202
3.955
4.192
115,132
+0.08(+1.98%)
Mar 31, 2003
4.220
4.220
3.955
4.110
3,834,107
-0.05(-1.32%)
Mar 28, 2003
4.184
4.239
3.982
4.165
16,406
-0.01(-0.22%)
Mar 27, 2003
3.982
4.175
3.927
4.175
8,629
+0.15(+3.64%)
Mar 26, 2003
4.339
4.385
3.900
4.028
25,582
-0.04(-0.90%)
Mar 25, 2003
4.330
4.440
4.019
4.065
44,785
-0.15(-3.48%)
Mar 24, 2003
4.074
4.394
3.836
4.211
76,791
+0.09(+2.22%)
Mar 21, 2003
4.120
4.339
4.037
4.120
87,387
+0.09(+2.27%)
Mar 20, 2003
3.570
4.028
3.506
4.028
115,516
+0.51(+14.66%)
Mar 19, 2003
3.296
3.653
3.213
3.513
115,023
+0.26(+8.10%)
Mar 18, 2003
3.341
3.525
3.250
3.250
26,871
-0.04(-1.11%)
Mar 17, 2003
3.314
3.644
3.213
3.287
20,359
+0.00(+0.00%)
Mar 14, 2003
3.287
3.424
3.067
3.287
13,217
+0.05(+1.41%)
Mar 13, 2003
3.021
3.241
3.021
3.241
13,544
+0.22(+7.27%)
Mar 12, 2003
3.039
3.067
2.847
3.021
16,494
-0.03(-0.90%)
Mar 11, 2003
2.957
3.049
2.893
3.049
10,923
+0.07(+2.46%)
Mar 10, 2003
2.939
2.975
2.902
2.975
23,703
+0.04(+1.25%)
Mar 07, 2003
2.957
3.012
2.939
2.939
20,645
-0.06(-2.13%)
Mar 06, 2003
3.131
3.131
2.948
3.003
11,032
-0.03(-0.88%)
Mar 05, 2003
3.177
3.241
2.984
3.029
16,057
-0.16(-4.91%)
Mar 04, 2003
3.122
3.195
3.122
3.186
19,443
+0.13(+4.19%)
Mar 03, 2003
3.149
3.168
3.058
3.058
19,771
+0.00(+0.00%)
Feb 28, 2003
3.076
3.103
2.893
3.058
14,965
+0.10(+3.41%)
Feb 27, 2003
3.213
3.250
2.939
2.957
43,802
-0.05(-1.52%)
Feb 26, 2003
3.058
3.058
2.966
3.003
34,408
+0.01(+0.31%)
Feb 25, 2003
2.966
3.021
2.929
2.994
39,651
+0.08(+2.83%)
Feb 24, 2003
3.049
3.049
2.875
2.911
18,023
-0.07(-2.45%)
Feb 21, 2003
3.021
3.030
2.820
2.984
14,746
-0.01(-0.31%)
Feb 20, 2003
3.003
3.012
2.966
2.994
8,847
+0.00(+0.00%)
Feb 19, 2003
2.792
3.003
2.792
2.994
7,974
+0.21(+7.57%)
Feb 18, 2003
2.737
2.792
2.737
2.783
12,671
+0.08(+3.05%)
Feb 14, 2003
2.746
2.792
2.691
2.701
3,495
+0.05(+1.72%)
Feb 13, 2003
2.591
3.113
2.380
2.655
63,683
+0.12(+4.69%)
Feb 12, 2003
2.618
2.737
2.536
2.536
26,434
-0.08(-3.15%)
Feb 11, 2003
2.609
2.792
2.490
2.618
17,149
-0.16(-5.61%)
Feb 10, 2003
2.701
2.801
2.673
2.774
12,343
+0.04(+1.34%)
Feb 07, 2003
2.820
2.893
2.591
2.737
45,222
-0.07(-2.61%)
Feb 06, 2003
2.774
2.829
2.774
2.810
6,772
-0.03(-0.97%)
Feb 05, 2003
2.774
2.865
2.774
2.838
10,595
+0.02(+0.65%)
Feb 04, 2003
2.884
2.929
2.810
2.820
6,226
-0.06(-2.22%)
Feb 03, 2003
2.902
3.049
2.792
2.884
10,486
-0.06(-2.17%)
Jan 31, 2003
3.003
3.003
2.948
2.948
12,780
-0.08(-2.72%)
Jan 30, 2003
3.049
3.094
2.984
3.030
4,369
-0.02(-0.60%)
Jan 29, 2003
2.865
3.158
2.838
3.049
50,466
+0.17(+6.08%)
Jan 28, 2003
2.746
2.920
2.710
2.874
47,079
-0.06(-1.91%)
Jan 27, 2003
3.323
3.387
2.710
2.929
108,141
-0.30(-9.35%)
Jan 24, 2003
3.195
3.525
3.149
3.232
117,098
+0.24(+7.95%)
Jan 23, 2003
2.746
3.030
2.655
2.994
109,561
+0.25(+9.00%)
Jan 22, 2003
2.536
2.966
2.481
2.746
64,557
+0.23(+9.09%)
Jan 21, 2003
2.499
2.563
2.353
2.518
51,886
+0.05(+1.85%)
Jan 17, 2003
2.344
2.518
2.316
2.472
55,818
+0.05(+1.89%)
Jan 16, 2003
2.380
2.444
2.334
2.426
20,754
+0.00(+0.00%)
Jan 15, 2003
2.563
2.563
2.334
2.426
31,459
-0.13(-5.02%)
Jan 14, 2003
2.334
2.554
2.307
2.554
71,548
+0.08(+3.33%)
Jan 13, 2003
2.151
2.627
2.142
2.472
398,485
+0.27(+12.50%)
Jan 10, 2003
2.179
2.197
2.005
2.197
16,712
+0.02(+0.84%)
Jan 09, 2003
2.170
2.243
2.014
2.179
8,411
+0.02(+0.85%)
Jan 08, 2003
2.170
2.188
1.932
2.160
30,585
-0.15(-6.35%)
Jan 07, 2003
2.188
2.307
2.151
2.307
15,074
+0.04(+1.61%)
Jan 06, 2003
2.289
2.508
2.197
2.270
5,789
+0.02(+0.81%)
Jan 03, 2003
2.252
2.298
2.252
2.252
5,024
-0.04(-1.60%)
Jan 02, 2003
2.197
2.380
2.197
2.289
13,435
+0.13(+5.93%)
Dec 31, 2002
1.987
2.225
1.977
2.160
69,035
+0.06(+3.06%)
Dec 30, 2002
2.023
2.096
1.977
2.096
39,324
+0.06(+3.15%)
Dec 27, 2002
1.977
2.051
1.977
2.032
22,283
+0.05(+2.78%)
Dec 26, 2002
2.086
2.087
1.977
1.977
13,981
-0.05(-2.26%)
Dec 24, 2002
2.023
2.087
1.996
2.023
3,604
-0.05(-2.64%)
Dec 23, 2002
1.941
2.243
2.014
2.078
20,099
-0.12(-5.42%)
Dec 20, 2002
1.941
2.243
1.941
2.197
14,528
+0.16(+8.11%)
Dec 19, 2002
2.032
2.032
1.968
2.032
12,124
-0.13(-5.89%)
Dec 18, 2002
2.125
2.160
2.060
2.160
9,284
-0.07(-3.32%)
Dec 17, 2002
2.197
2.234
2.106
2.234
13,108
+0.03(+1.24%)
Dec 16, 2002
2.243
2.243
2.197
2.206
49,373
-0.04(-1.63%)
Dec 13, 2002
2.160
2.243
2.106
2.243
27,526
+0.04(+1.66%)
Dec 12, 2002
2.106
2.380
2.051
2.206
34,954
+0.16(+7.59%)
Dec 11, 2002
2.032
2.069
1.941
2.051
21,082
+0.07(+3.70%)
Dec 10, 2002
2.014
2.014
1.959
1.977
12,671
-0.07(-3.57%)
Dec 09, 2002
2.060
2.106
2.051
2.051
3,495
-0.05(-2.61%)
Dec 06, 2002
2.115
2.133
1.922
2.106
39,761
+0.00(+0.00%)
Dec 05, 2002
2.160
2.197
2.069
2.106
11,797
-0.09(-4.17%)
Dec 04, 2002
2.142
2.197
2.087
2.197
20,426
+0.04(+1.69%)
Dec 03, 2002
2.362
2.362
2.069
2.160
24,249
-0.20(-8.35%)
Dec 02, 2002
2.399
2.408
2.353
2.357
39,761
-0.03(-1.34%)
Nov 29, 2002
2.380
2.408
2.344
2.389
30,803
+0.03(+1.16%)
Nov 27, 2002
2.334
2.472
2.334
2.362
91,537
+0.05(+2.38%)
Nov 26, 2002
2.334
2.380
2.289
2.307
25,342
-0.03(-1.18%)
Nov 25, 2002
2.243
2.499
2.243
2.334
77,992
-0.02(-0.78%)
Nov 22, 2002
2.252
2.426
2.170
2.353
38,778
+0.13(+5.86%)
Nov 21, 2002
2.124
2.289
2.124
2.223
32,551
+0.10(+4.65%)
Nov 20, 2002
2.106
2.124
2.041
2.124
33,534
-0.02(-0.81%)
Nov 19, 2002
2.151
2.188
2.060
2.141
31,896
+0.02(+0.78%)
Nov 18, 2002
2.234
2.234
2.124
2.125
34,845
-0.06(-2.89%)
Nov 15, 2002
2.151
2.188
2.142
2.188
15,292
+0.02(+0.84%)
Nov 14, 2002
2.179
2.225
2.160
2.170
13,654
-0.05(-2.47%)
Nov 13, 2002
2.195
2.280
2.195
2.225
12,561
-0.02(-0.82%)
Nov 12, 2002
2.201
2.289
2.179
2.243
79,194
+0.01(+0.41%)
Nov 11, 2002
2.252
2.425
2.197
2.234
15,729
-0.06(-2.79%)
Nov 08, 2002
2.444
2.554
2.298
2.298
33,644
-0.15(-5.99%)
Nov 07, 2002
2.380
2.563
2.344
2.444
39,979
+0.06(+2.69%)
Nov 06, 2002
1.868
2.380
1.868
2.380
91,101
+0.50(+26.83%)
Nov 05, 2002
1.840
1.877
1.794
1.877
19,989
+0.01(+0.49%)
Nov 04, 2002
1.730
1.895
1.712
1.868
67,069
+0.15(+8.57%)
Nov 01, 2002
1.675
1.720
1.659
1.720
32,442
+0.04(+2.12%)
Oct 31, 2002
1.694
1.739
1.676
1.684
39,214
-0.01(-0.54%)
Oct 30, 2002
1.703
1.749
1.684
1.694
68,271
-0.05(-2.63%)
Oct 29, 2002
1.694
1.868
1.675
1.739
63,541
+0.05(+2.70%)
Oct 28, 2002
1.739
1.785
1.703
1.694
29,766
-0.07(-4.15%)
Oct 25, 2002
1.703
1.868
1.684
1.767
25,123
+0.06(+3.76%)
Oct 24, 2002
1.721
1.748
1.684
1.703
9,831
-0.03(-1.59%)
Oct 23, 2002
1.730
1.803
1.730
1.730
9,066
-0.05(-3.07%)
Oct 22, 2002
1.749
1.785
1.739
1.785
5,680
-0.09(-4.88%)
Oct 21, 2002
1.721
1.877
1.712
1.877
17,477
+0.04(+1.99%)
Oct 18, 2002
1.722
1.767
1.722
1.840
2,949
+0.05(+3.08%)
Oct 17, 2002
1.767
1.821
1.766
1.785
13,217
+0.04(+2.09%)
Oct 16, 2002
1.703
1.794
1.684
1.749
29,493
-0.07(-4.02%)
Oct 15, 2002
1.831
1.840
1.822
1.822
11,483
+0.00(+0.00%)
Oct 14, 2002
1.868
1.904
1.822
1.822
11,906
-0.05(-2.45%)
Oct 11, 2002
1.749
1.877
1.721
1.868
24,249
+0.12(+6.86%)
Oct 10, 2002
1.694
1.868
1.684
1.748
12,780
+0.06(+3.75%)
Oct 09, 2002
1.694
1.794
1.684
1.684
14,855
-0.01(-0.54%)
Oct 08, 2002
1.684
1.739
1.684
1.694
29,165
+0.01(+0.54%)
Oct 07, 2002
1.739
1.739
1.684
1.684
15,074
-0.05(-3.16%)
Oct 04, 2002
1.695
1.739
1.694
1.739
10,158
+0.04(+2.65%)
Oct 03, 2002
1.739
1.739
1.694
1.695
4,369
-0.04(-2.58%)
Oct 02, 2002
1.694
1.794
1.694
1.739
8,301
+0.03(+1.54%)
Oct 01, 2002
1.684
1.767
1.684
1.713
3,823
+0.01(+0.60%)
Sep 30, 2002
1.694
1.730
1.675
1.703
24,686
-0.00(-0.06%)
Sep 27, 2002
1.749
1.758
1.703
1.704
10,377
-0.07(-4.07%)
Sep 26, 2002
1.803
1.922
1.703
1.776
40,198
-0.05(-3.00%)
Sep 25, 2002
1.648
1.913
1.639
1.831
39,105
+0.18(+11.11%)
Sep 24, 2002
1.703
1.703
1.611
1.648
65,383
-0.18(-10.00%)
Sep 23, 2002
1.858
1.922
1.648
1.831
68,598
-0.09(-4.76%)
Sep 20, 2002
1.858
2.023
1.849
1.922
50,356
+0.05(+2.44%)
Sep 19, 2002
1.895
2.014
1.849
1.877
42,819
-0.13(-6.39%)
Sep 18, 2002
1.904
2.096
1.831
2.005
45,332
-0.11(-5.19%)
Sep 17, 2002
1.886
2.115
1.849
2.115
45,659
+0.11(+5.48%)
Sep 16, 2002
1.941
2.197
1.849
2.005
32,865
+0.02(+0.92%)
Sep 13, 2002
2.051
2.060
1.849
1.987
10,486
+0.10(+5.34%)
Sep 12, 2002
1.950
2.005
1.868
1.886
23,376
-0.07(-3.74%)
Sep 11, 2002
2.032
2.197
1.922
1.959
19,880
-0.07(-3.60%)
Sep 10, 2002
2.046
2.051
1.968
2.032
6,663
+0.03(+1.37%)
Sep 09, 2002
2.060
2.234
1.987
2.005
41,945
-0.21(-9.50%)
Sep 06, 2002
1.977
2.280
1.977
2.215
30,803
+0.02(+0.83%)
Sep 05, 2002
1.977
2.197
1.932
2.197
35,937
-0.03(-1.23%)
Sep 04, 2002
2.206
2.252
1.977
2.225
29,602
-0.15(-6.18%)
Sep 03, 2002
2.316
2.371
2.142
2.371
45,207
-0.25(-9.44%)
Aug 30, 2002
2.389
2.582
2.325
2.618
19,880
+0.00(+0.00%)
Aug 29, 2002
2.353
2.618
2.252
2.618
37,386
+0.00(+0.00%)
Aug 28, 2002
2.618
2.609
2.618
2.618
15,675
+2.40(+1091.67%)
Aug 26, 2002
0.2197
0.2197
0.2197
0.2197
0
+0.00(+0.00%)
Aug 23, 2002
0.2197
0.2197
0.2197
0.2197
0
+0.00(+0.00%)
Aug 22, 2002
0.2197
0.2197
0.2197
0.2197
0
+0.00(+0.00%)
Aug 21, 2002
0.2197
0.2197
0.2197
0.2197
0
+0.00(+0.00%)
Aug 20, 2002
0.2197
0.2197
0.2197
0.2197
0
+0.00(+0.00%)
Aug 16, 2002
0.2197
0.2197
0.2197
0.2197
0
+0.00(+0.00%)
Aug 15, 2002
0.2197
0.2197
0.2197
0.2197
0
+0.00(+0.00%)
Aug 14, 2002
0.2197
0.2197
0.2197
0.2197
0
+0.00(+0.00%)
Aug 13, 2002
0.2197
0.2197
0.2197
0.2197
0
+0.00(+0.00%)
Aug 12, 2002
0.2197
0.2197
0.2197
0.2197
0
+0.00(+0.00%)
Aug 07, 2002
0.2197
0.2197
0.2197
0.2197
0
+0.00(+0.00%)
Aug 06, 2002
0.2197
0.2197
0.2197
0.2197
0
+0.00(+0.00%)
Aug 05, 2002
0.2197
0.2197
0.2197
0.2197
0
+0.00(+0.00%)
Aug 02, 2002
0.2197
0.2197
0.2197
0.2197
0
+0.00(+0.00%)
Aug 01, 2002
0.2197
0.2197
0.2197
0.2197
0
+0.00(+0.00%)
Jul 31, 2002
0.2197
0.2197
0.2197
0.2197
0
-1.54(-87.50%)
Jul 30, 2002
2.197
2.270
1.611
1.758
254,555
-0.44(-20.00%)
Jul 29, 2002
2.344
2.344
1.831
2.197
47,530
-0.07(-3.23%)
Jul 26, 2002
2.637
2.783
2.051
2.270
63,478
-0.37(-13.89%)
Jul 25, 2002
2.492
2.637
2.490
2.637
11,196
+0.00(+0.00%)
Jul 24, 2002
2.563
2.710
2.490
2.637
34,124
-0.07(-2.70%)
Jul 23, 2002
2.637
2.783
2.417
2.710
35,765
-0.07(-2.63%)
Jul 22, 2002
2.637
3.076
2.563
2.783
16,822
+0.00(+0.00%)
Jul 19, 2002
2.710
2.783
2.563
2.783
22,625
-0.15(-5.00%)
Jul 17, 2002
2.856
2.929
2.783
2.929
25,192
+0.07(+2.56%)
Jul 12, 2002
2.929
2.929
2.490
2.856
20,822
-0.07(-2.50%)
Jul 11, 2002
2.856
2.929
2.490
2.929
29,588
-0.07(-2.44%)
Jul 10, 2002
2.929
3.003
2.270
3.003
50,165
-0.15(-4.65%)
Jul 09, 2002
3.222
3.222
3.149
3.149
31,117
-0.15(-4.44%)
Jul 08, 2002
3.296
3.296
3.296
3.296
8,615
+0.00(+0.00%)
Jul 05, 2002
3.589
3.589
3.149
3.296
8,643
-0.15(-4.26%)
Jul 04, 2002
3.222
3.515
3.003
3.442
14,691
+0.00(+0.00%)
Jul 03, 2002
3.222
3.515
3.003
3.442
14,691
+0.07(+2.17%)
Jul 02, 2002
3.660
3.662
3.003
3.369
18,815
-0.29(-8.00%)
Jul 01, 2002
3.955
4.028
3.589
3.662
20,877
-0.29(-7.41%)
Jun 28, 2002
3.003
4.028
3.003
3.955
55,313
+0.44(+12.50%)
Jun 27, 2002
3.149
3.515
2.929
3.515
44,444
+0.29(+9.09%)
Jun 26, 2002
2.929
3.662
2.563
3.222
112,742
-0.29(-8.33%)
Jun 25, 2002
3.808
3.808
2.856
3.515
107,499
-0.51(-12.73%)
Jun 21, 2002
3.882
4.175
3.735
4.028
17,013
-0.22(-5.17%)
Jun 20, 2002
3.735
4.248
3.735
4.248
20,945
+0.00(+0.00%)
Jun 19, 2002
4.248
4.248
3.808
4.248
19,484
+0.00(+0.00%)
Jun 18, 2002
4.394
4.394
3.882
4.248
11,783
+0.00(+0.00%)
Jun 17, 2002
4.321
4.394
3.808
4.248
36,292
+0.15(+3.57%)
Jun 14, 2002
3.955
4.687
3.442
4.101
66,550
-0.29(-6.67%)
Jun 12, 2002
4.321
4.541
4.028
4.394
50,438
+0.15(+3.45%)
Jun 11, 2002
4.248
4.614
4.028
4.248
21,314
+0.00(+0.00%)
Jun 10, 2002
3.955
4.248
3.662
4.248
28,264
+0.29(+7.41%)
Jun 07, 2002
3.296
3.955
3.003
3.955
141,853
+0.29(+8.00%)
Jun 06, 2002
4.101
4.175
3.369
3.662
81,843
-0.51(-12.28%)
Jun 05, 2002
4.321
4.321
3.442
4.175
57,088
-0.51(-10.94%)
May 31, 2002
4.760
4.834
4.394
4.687
30,926
-0.37(-7.25%)
May 28, 2002
4.980
5.273
4.834
5.053
11,155
+0.07(+1.47%)
May 27, 2002
4.834
4.980
4.760
4.980
24,263
+0.00(+0.00%)
May 24, 2002
4.834
4.980
4.760
4.980
24,263
-0.15(-2.86%)
May 23, 2002
5.053
5.127
4.834
5.127
16,002
+0.00(+0.00%)
May 22, 2002
4.980
5.127
4.834
5.127
19,648
+0.00(+0.00%)
May 21, 2002
5.420
5.420
4.980
5.127
13,394
-0.15(-2.78%)
May 20, 2002
5.346
5.493
4.980
5.273
29,643
-0.15(-2.70%)
May 17, 2002
4.980
5.566
4.980
5.420
47,994
+0.44(+8.82%)
May 16, 2002
4.907
5.053
4.760
4.980
15,087
-0.15(-2.86%)
May 15, 2002
5.053
5.127
4.907
5.127
7,878
+0.00(+0.00%)
May 14, 2002
4.980
5.127
4.834
5.127
9,339
+0.07(+1.45%)
May 13, 2002
5.127
5.127
4.760
5.053
8,424
-0.07(-1.43%)
May 10, 2002
5.127
5.200
4.834
5.127
13,490
-0.07(-1.41%)
May 09, 2002
5.273
5.420
4.980
5.200
13,804
-0.07(-1.39%)
May 08, 2002
5.127
5.639
4.760
5.273
29,670
+0.15(+2.86%)
May 07, 2002
4.907
5.200
3.515
5.127
41,249
+0.00(+0.00%)
May 06, 2002
5.273
5.273
4.907
5.127
10,513
+0.00(+0.00%)
May 03, 2002
5.200
5.566
4.907
5.127
38,081
-0.15(-2.78%)
May 02, 2002
5.493
5.566
5.053
5.273
31,077
-0.29(-5.26%)
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.