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
Spectrum Pharma Inc
(NQ:
SPPI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 31, 2023
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, 2004
7.696
7.893
7.459
7.508
95,575
-0.30(-3.79%)
Apr 29, 2004
8.241
8.241
7.706
7.804
110,170
-0.32(-3.89%)
Apr 28, 2004
8.189
8.327
8.091
8.120
89,595
-0.25(-2.95%)
Apr 27, 2004
7.992
8.387
7.874
8.367
165,204
+0.37(+4.69%)
Apr 26, 2004
7.893
7.992
7.597
7.992
114,325
+0.21(+2.66%)
Apr 23, 2004
7.982
8.071
7.696
7.785
74,696
-0.10(-1.25%)
Apr 22, 2004
7.647
8.091
7.439
7.883
170,981
+0.38(+5.13%)
Apr 21, 2004
7.459
7.637
7.400
7.499
124,359
+0.04(+0.53%)
Apr 20, 2004
7.499
7.548
7.430
7.459
73,886
-0.04(-0.53%)
Apr 19, 2004
7.548
7.647
7.459
7.499
73,379
-0.06(-0.78%)
Apr 16, 2004
7.607
7.745
7.518
7.558
61,926
-0.11(-1.40%)
Apr 15, 2004
7.726
7.803
7.597
7.665
57,466
+0.04(+0.50%)
Apr 14, 2004
7.597
7.943
7.548
7.627
180,306
+0.01(+0.13%)
Apr 13, 2004
7.735
7.854
7.449
7.617
100,440
-0.04(-0.52%)
Apr 12, 2004
7.844
7.972
7.548
7.656
133,785
-0.28(-3.48%)
Apr 08, 2004
8.189
8.209
7.745
7.933
118,278
-0.21(-2.55%)
Apr 07, 2004
7.849
8.140
7.518
8.140
163,988
+0.34(+4.30%)
Apr 06, 2004
7.844
7.903
7.745
7.804
96,589
-0.10(-1.25%)
Apr 05, 2004
8.031
8.031
7.795
7.903
80,676
-0.10(-1.23%)
Apr 02, 2004
7.795
8.091
7.795
8.002
78,852
-0.09(-1.10%)
Apr 01, 2004
8.110
8.357
7.814
8.091
126,690
-0.15(-1.80%)
Mar 31, 2004
8.248
8.357
8.041
8.239
110,575
+0.04(+0.48%)
Mar 30, 2004
7.992
8.683
7.893
8.199
122,839
-0.09(-1.07%)
Mar 29, 2004
7.647
8.406
7.647
8.288
198,853
+0.56(+7.28%)
Mar 26, 2004
7.952
7.952
7.716
7.726
53,716
-0.09(-1.14%)
Mar 25, 2004
8.002
8.002
7.795
7.814
55,034
-0.03(-0.38%)
Mar 24, 2004
7.864
8.041
7.647
7.844
74,899
+0.20(+2.58%)
Mar 23, 2004
7.795
7.913
7.647
7.647
106,217
+0.12(+1.57%)
Mar 22, 2004
8.002
8.051
7.430
7.528
272,030
-0.54(-6.72%)
Mar 19, 2004
8.199
8.406
8.002
8.071
103,582
-0.26(-3.08%)
Mar 18, 2004
8.278
8.416
8.189
8.327
67,804
+0.11(+1.32%)
Mar 17, 2004
8.258
8.357
8.140
8.219
70,440
+0.08(+0.97%)
Mar 16, 2004
8.377
8.377
8.110
8.140
68,919
+0.00(+0.00%)
Mar 15, 2004
8.446
8.475
8.110
8.140
85,946
-0.24(-2.83%)
Mar 12, 2004
8.199
8.781
8.199
8.377
137,332
+0.06(+0.71%)
Mar 11, 2004
8.584
8.633
7.992
8.318
267,976
-0.37(-4.20%)
Mar 10, 2004
8.929
9.038
8.663
8.683
112,197
-0.16(-1.79%)
Mar 09, 2004
9.196
9.196
8.633
8.840
186,184
-0.21(-2.29%)
Mar 08, 2004
9.363
9.452
8.988
9.048
137,434
-0.13(-1.40%)
Mar 05, 2004
9.072
9.373
8.979
9.176
84,021
+0.00(+0.00%)
Mar 04, 2004
9.275
9.275
8.939
9.176
168,447
+0.03(+0.32%)
Mar 03, 2004
9.127
9.413
9.107
9.146
117,873
-0.08(-0.86%)
Mar 02, 2004
9.472
9.699
9.177
9.225
476,357
-0.50(-5.17%)
Mar 01, 2004
8.880
9.807
8.761
9.728
506,357
+1.00(+11.41%)
Feb 27, 2004
8.505
9.265
8.505
8.732
243,347
+0.20(+2.31%)
Feb 26, 2004
8.668
8.732
8.485
8.535
68,717
-0.01(-0.12%)
Feb 25, 2004
8.712
8.712
8.535
8.544
98,311
-0.06(-0.69%)
Feb 24, 2004
8.544
8.781
8.485
8.604
134,292
-0.12(-1.36%)
Feb 23, 2004
8.979
8.979
8.436
8.722
173,110
+0.12(+1.38%)
Feb 20, 2004
8.396
8.979
8.387
8.604
150,103
-0.06(-0.68%)
Feb 19, 2004
9.255
9.255
8.179
8.663
287,131
-0.42(-4.67%)
Feb 18, 2004
9.028
9.176
8.979
9.087
184,968
+0.01(+0.11%)
Feb 17, 2004
9.373
9.580
9.048
9.077
427,809
+0.12(+1.31%)
Feb 13, 2004
8.890
9.176
8.880
8.960
124,258
-0.04(-0.43%)
Feb 12, 2004
9.215
9.215
8.929
8.998
93,244
-0.25(-2.67%)
Feb 11, 2004
9.324
9.324
8.959
9.245
68,919
-0.03(-0.32%)
Feb 10, 2004
9.156
9.344
9.077
9.275
174,225
+0.20(+2.17%)
Feb 09, 2004
8.337
9.087
8.337
9.077
174,529
+0.67(+7.98%)
Feb 06, 2004
8.002
8.801
8.002
8.406
94,866
+0.27(+3.27%)
Feb 05, 2004
8.525
8.525
7.992
8.140
60,203
-0.18(-2.14%)
Feb 04, 2004
8.771
8.771
8.248
8.318
120,001
-0.26(-2.99%)
Feb 03, 2004
8.337
8.880
8.100
8.574
610,750
+0.39(+4.71%)
Feb 02, 2004
7.874
8.416
7.874
8.188
72,568
+0.02(+0.23%)
Jan 30, 2004
8.091
8.337
7.913
8.169
192,367
+0.15(+1.85%)
Jan 29, 2004
8.880
9.117
7.765
8.021
937,815
-0.69(-7.94%)
Jan 28, 2004
9.561
9.719
8.712
8.713
357,166
-0.85(-8.86%)
Jan 27, 2004
9.768
9.995
9.511
9.561
371,254
-0.23(-2.38%)
Jan 26, 2004
9.975
9.975
9.643
9.794
288,246
-0.04(-0.44%)
Jan 23, 2004
9.955
9.955
9.511
9.837
130,947
+0.05(+0.50%)
Jan 22, 2004
9.837
9.965
9.580
9.788
687,981
+0.04(+0.40%)
Jan 21, 2004
9.008
9.748
9.008
9.748
734,603
+0.66(+7.27%)
Jan 20, 2004
9.373
9.571
8.840
9.087
373,078
+0.43(+5.02%)
Jan 16, 2004
8.594
8.683
8.505
8.653
199,461
+0.09(+1.04%)
Jan 15, 2004
8.594
8.781
8.485
8.564
117,442
-0.12(-1.36%)
Jan 14, 2004
8.929
8.929
8.495
8.683
185,856
-0.07(-0.79%)
Jan 13, 2004
9.077
9.501
8.663
8.752
317,934
-0.54(-5.84%)
Jan 12, 2004
8.900
9.393
8.771
9.294
371,773
+0.68(+7.90%)
Jan 09, 2004
8.012
9.018
7.893
8.614
259,811
+0.50(+6.20%)
Jan 08, 2004
8.377
8.426
7.903
8.110
194,445
-0.17(-2.03%)
Jan 07, 2004
7.992
8.377
7.706
8.278
105,892
+0.24(+2.94%)
Jan 06, 2004
7.696
8.140
7.656
8.041
163,988
+0.30(+3.82%)
Jan 05, 2004
8.081
8.308
7.568
7.745
205,238
-0.33(-4.03%)
Jan 02, 2004
8.436
8.436
8.061
8.071
106,926
-0.19(-2.27%)
Dec 31, 2003
8.327
8.485
8.140
8.258
153,447
-0.03(-0.36%)
Dec 30, 2003
8.357
8.357
8.012
8.288
127,135
+0.06(+0.72%)
Dec 29, 2003
8.239
8.466
7.903
8.229
360,549
+0.23(+2.84%)
Dec 26, 2003
7.173
8.120
7.173
8.002
169,311
+0.75(+10.34%)
Dec 24, 2003
7.341
7.380
7.143
7.252
93,288
+0.04(+0.55%)
Dec 23, 2003
7.252
7.291
7.074
7.212
86,663
+0.01(+0.14%)
Dec 22, 2003
7.301
7.390
7.104
7.203
133,476
+0.03(+0.41%)
Dec 19, 2003
7.301
7.390
7.153
7.173
217,897
-0.07(-0.95%)
Dec 18, 2003
7.006
7.548
6.926
7.242
224,915
+0.21(+2.96%)
Dec 17, 2003
6.926
7.074
6.907
7.034
94,027
+0.03(+0.41%)
Dec 16, 2003
7.074
7.104
6.897
7.005
249,517
+0.01(+0.14%)
Dec 15, 2003
6.581
7.094
6.581
6.995
321,283
+0.43(+6.62%)
Dec 12, 2003
5.871
6.561
5.871
6.561
164,174
+0.52(+8.66%)
Dec 11, 2003
5.871
6.068
5.683
6.038
90,406
-0.02(-0.33%)
Dec 10, 2003
6.117
6.157
5.673
6.058
151,707
-0.06(-0.97%)
Dec 09, 2003
6.216
6.384
6.117
6.117
72,864
-0.15(-2.36%)
Dec 08, 2003
6.384
6.413
6.255
6.265
77,853
-0.12(-1.85%)
Dec 05, 2003
6.403
6.463
6.236
6.384
68,271
-0.02(-0.31%)
Dec 04, 2003
6.433
6.551
6.265
6.403
92,013
+0.06(+0.92%)
Dec 03, 2003
6.344
6.699
6.117
6.345
191,462
+0.00(+0.02%)
Dec 02, 2003
6.315
6.699
6.216
6.344
145,413
-0.18(-2.72%)
Dec 01, 2003
6.413
6.828
6.364
6.522
254,150
+0.12(+1.83%)
Nov 28, 2003
5.871
6.522
5.841
6.404
132,548
+0.63(+10.96%)
Nov 26, 2003
5.427
5.871
5.427
5.772
89,183
+0.35(+6.36%)
Nov 25, 2003
5.397
5.545
5.348
5.427
110,115
-0.10(-1.79%)
Nov 24, 2003
5.821
5.910
5.358
5.525
271,542
-0.29(-4.92%)
Nov 21, 2003
6.058
5.999
5.673
5.811
163,184
-0.25(-4.07%)
Nov 20, 2003
6.019
6.246
5.792
6.058
249,285
+0.03(+0.49%)
Nov 19, 2003
5.811
6.246
5.686
6.028
194,421
+0.27(+4.62%)
Nov 18, 2003
5.969
5.979
5.446
5.762
269,202
-0.16(-2.67%)
Nov 17, 2003
6.236
6.246
5.732
5.920
461,328
-0.29(-4.61%)
Nov 14, 2003
7.163
7.163
5.969
6.206
565,770
-0.88(-12.40%)
Nov 13, 2003
7.055
7.153
7.005
7.084
258,859
+0.03(+0.42%)
Nov 12, 2003
7.173
7.252
6.907
7.055
173,330
-0.10(-1.38%)
Nov 11, 2003
7.360
7.400
7.153
7.153
57,243
-0.24(-3.20%)
Nov 10, 2003
7.499
7.745
7.380
7.390
137,370
-0.11(-1.43%)
Nov 07, 2003
7.548
7.578
7.331
7.498
80,472
-0.00(-0.01%)
Nov 06, 2003
7.696
7.696
7.272
7.499
278,415
-0.12(-1.57%)
Nov 05, 2003
7.114
7.745
7.017
7.618
327,334
+0.49(+6.94%)
Nov 04, 2003
6.956
7.193
6.877
7.124
235,159
+0.20(+2.85%)
Nov 03, 2003
7.104
7.153
6.808
6.926
172,607
-0.20(-2.77%)
Oct 31, 2003
7.351
7.351
6.907
7.124
133,684
-0.19(-2.56%)
Oct 30, 2003
7.301
7.420
7.252
7.311
143,253
+0.01(+0.14%)
Oct 29, 2003
7.321
7.360
7.203
7.301
127,598
-0.10(-1.32%)
Oct 28, 2003
7.548
7.597
7.204
7.399
151,441
+0.02(+0.25%)
Oct 27, 2003
7.686
7.726
7.331
7.380
188,414
-0.22(-2.86%)
Oct 24, 2003
7.765
7.854
7.410
7.597
586,223
+0.31(+4.19%)
Oct 23, 2003
7.666
7.765
7.005
7.291
282,672
-0.48(-6.18%)
Oct 22, 2003
7.775
7.992
7.696
7.772
169,056
-0.02(-0.29%)
Oct 21, 2003
8.140
8.229
7.716
7.795
132,392
-0.09(-1.13%)
Oct 20, 2003
7.834
8.071
7.637
7.883
217,475
+0.23(+2.98%)
Oct 17, 2003
7.647
7.735
7.459
7.655
169,632
+0.16(+2.09%)
Oct 16, 2003
7.756
7.724
7.410
7.499
211,417
-0.26(-3.32%)
Oct 15, 2003
7.893
8.140
7.656
7.756
435,465
+0.01(+0.14%)
Oct 14, 2003
6.818
7.972
6.660
7.745
1,250,865
+0.94(+13.77%)
Oct 13, 2003
7.005
7.045
6.660
6.808
126,439
-0.04(-0.58%)
Oct 10, 2003
7.005
7.045
6.620
6.847
72,717
-0.04(-0.57%)
Oct 09, 2003
6.926
7.005
6.818
6.887
195,818
-0.07(-0.99%)
Oct 08, 2003
7.055
7.064
6.818
6.956
178,177
+0.08(+1.13%)
Oct 07, 2003
6.482
7.094
6.433
6.878
289,625
+0.37(+5.69%)
Oct 06, 2003
6.699
6.709
6.463
6.508
126,604
-0.18(-2.71%)
Oct 03, 2003
6.660
6.847
6.433
6.690
280,636
+0.26(+3.99%)
Oct 02, 2003
7.183
7.183
6.413
6.433
512,516
-0.54(-7.78%)
Oct 01, 2003
6.265
7.262
6.255
6.976
702,417
+0.46(+7.12%)
Sep 30, 2003
7.064
7.064
6.433
6.512
676,379
-0.41(-5.98%)
Sep 29, 2003
8.150
8.189
6.670
6.926
1,227,610
-0.99(-12.47%)
Sep 26, 2003
9.117
9.117
7.706
7.913
843,680
-0.87(-9.89%)
Sep 25, 2003
8.959
9.768
8.584
8.781
671,988
+0.13(+1.48%)
Sep 24, 2003
8.890
10.23
8.406
8.653
1,625,384
-0.34(-3.73%)
Sep 23, 2003
7.972
9.748
7.400
8.988
2,854,865
+1.91(+27.06%)
Sep 22, 2003
7.193
7.400
6.640
7.074
3,429,475
+2.14(+43.40%)
Sep 18, 2003
4.923
4.933
4.657
4.933
75,941
+0.12(+2.44%)
Sep 17, 2003
4.706
4.904
4.706
4.816
17,878
+0.09(+1.90%)
Sep 16, 2003
4.747
4.785
4.706
4.726
65,676
-0.01(-0.19%)
Sep 15, 2003
4.923
4.933
4.735
4.735
44,392
-0.19(-3.83%)
Sep 12, 2003
4.844
4.933
4.756
4.923
30,912
+0.09(+1.84%)
Sep 11, 2003
4.963
4.983
4.835
4.835
40,439
-0.05(-0.99%)
Sep 10, 2003
4.904
4.976
4.835
4.883
58,277
-0.10(-2.00%)
Sep 09, 2003
5.012
5.131
4.943
4.983
28,176
-0.05(-0.98%)
Sep 08, 2003
5.012
5.170
5.002
5.032
25,034
-0.08(-1.54%)
Sep 05, 2003
5.200
5.318
5.012
5.111
39,730
-0.21(-3.90%)
Sep 04, 2003
5.476
5.486
5.239
5.318
36,385
-0.14(-2.53%)
Sep 03, 2003
5.575
5.575
5.259
5.456
96,589
-0.02(-0.36%)
Sep 02, 2003
5.427
5.673
5.377
5.476
126,488
+0.15(+2.78%)
Aug 29, 2003
5.131
5.427
5.081
5.328
72,061
+0.18(+3.45%)
Aug 28, 2003
5.052
5.180
4.795
5.150
53,818
+0.11(+2.15%)
Aug 27, 2003
4.943
5.042
4.914
5.042
58,885
+0.19(+3.86%)
Aug 26, 2003
4.943
4.963
4.854
4.854
54,020
-0.09(-1.80%)
Aug 25, 2003
4.864
4.943
4.864
4.943
19,865
+0.08(+1.62%)
Aug 22, 2003
4.933
4.953
4.854
4.864
27,061
-0.11(-2.18%)
Aug 21, 2003
4.835
4.973
4.835
4.973
57,264
+0.14(+2.84%)
Aug 20, 2003
4.687
4.923
4.687
4.836
21,081
+0.00(+0.02%)
Aug 19, 2003
4.953
4.983
4.687
4.835
23,716
+0.01(+0.22%)
Aug 18, 2003
4.006
5.032
4.006
4.824
82,196
+0.24(+5.14%)
Aug 15, 2003
4.144
4.667
4.144
4.588
21,385
+0.43(+10.45%)
Aug 14, 2003
3.996
4.193
3.976
4.154
7,398
+0.06(+1.45%)
Aug 13, 2003
4.095
4.124
3.947
4.095
4,864
+0.04(+0.97%)
Aug 12, 2003
4.154
4.193
4.055
4.055
6,891
-0.06(-1.44%)
Aug 11, 2003
4.074
4.154
3.897
4.114
15,101
+0.21(+5.30%)
Aug 08, 2003
3.869
3.937
3.848
3.907
8,108
-0.04(-1.00%)
Aug 07, 2003
4.045
4.045
3.848
3.947
29,290
-0.06(-1.48%)
Aug 06, 2003
3.799
4.045
3.799
4.006
7,905
+0.03(+0.74%)
Aug 05, 2003
3.799
4.035
3.799
3.976
26,250
+0.13(+3.33%)
Aug 04, 2003
3.848
4.045
3.848
3.848
5,878
-0.06(-1.54%)
Aug 01, 2003
3.996
3.996
3.887
3.908
5,168
-0.04(-0.95%)
Jul 31, 2003
4.104
4.125
3.848
3.946
28,885
-0.17(-4.10%)
Jul 30, 2003
3.966
4.331
3.848
4.114
33,142
+0.08(+1.96%)
Jul 29, 2003
3.956
4.180
3.956
4.035
11,655
-0.18(-4.22%)
Jul 28, 2003
4.006
4.223
4.006
4.213
27,871
-0.13(-2.95%)
Jul 25, 2003
4.450
4.450
3.749
4.341
18,547
+0.04(+0.92%)
Jul 24, 2003
4.193
4.371
4.144
4.302
8,006
+0.25(+6.08%)
Jul 23, 2003
4.282
4.282
3.660
4.055
17,533
-0.17(-3.97%)
Jul 22, 2003
4.095
4.233
4.055
4.223
16,925
+0.14(+3.38%)
Jul 21, 2003
4.144
4.203
4.045
4.085
11,655
+0.09(+2.22%)
Jul 18, 2003
4.016
4.124
3.660
3.996
26,959
+0.06(+1.50%)
Jul 17, 2003
4.233
4.243
3.522
3.937
71,656
-0.31(-7.21%)
Jul 16, 2003
4.293
4.410
3.956
4.243
34,257
+0.00(+0.00%)
Jul 15, 2003
4.499
4.558
4.055
4.243
40,642
-0.30(-6.52%)
Jul 14, 2003
4.825
4.923
4.460
4.539
72,669
-0.20(-4.17%)
Jul 11, 2003
4.647
4.825
4.647
4.736
12,871
+0.04(+0.84%)
Jul 10, 2003
4.854
4.933
4.601
4.696
38,311
-0.30(-6.06%)
Jul 09, 2003
4.983
5.091
4.677
4.999
46,014
-0.10(-1.99%)
Jul 08, 2003
5.229
5.248
4.995
5.101
28,784
-0.13(-2.45%)
Jul 07, 2003
5.101
5.239
5.002
5.229
51,284
+0.15(+2.91%)
Jul 03, 2003
4.904
5.081
4.746
5.081
25,743
+0.17(+3.41%)
Jul 02, 2003
4.795
4.933
4.657
4.914
35,878
-0.11(-2.16%)
Jul 01, 2003
4.775
5.022
4.440
5.022
34,561
+0.51(+11.38%)
Jun 30, 2003
4.657
4.671
4.489
4.509
6,587
-0.11(-2.35%)
Jun 27, 2003
4.618
4.785
4.430
4.618
35,524
+0.00(+0.00%)
Jun 26, 2003
4.835
4.835
4.341
4.618
85,136
-0.22(-4.49%)
Jun 25, 2003
4.805
5.022
4.696
4.835
16,013
-0.10(-2.00%)
Jun 24, 2003
4.825
4.953
4.539
4.933
127,602
+0.38(+8.46%)
Jun 23, 2003
5.575
5.575
4.539
4.548
177,671
-0.97(-17.53%)
Jun 20, 2003
5.348
5.821
5.348
5.515
88,886
-0.14(-2.44%)
Jun 19, 2003
5.802
5.861
5.436
5.654
109,460
-0.01(-0.17%)
Jun 18, 2003
5.229
5.811
5.131
5.663
85,440
+0.44(+8.51%)
Jun 17, 2003
4.933
5.387
4.884
5.219
71,656
+0.31(+6.22%)
Jun 16, 2003
5.131
5.131
4.736
4.914
45,710
-0.04(-0.80%)
Jun 13, 2003
5.525
5.525
4.558
4.953
197,333
-0.57(-10.36%)
Jun 12, 2003
5.871
5.910
5.042
5.525
174,326
-0.24(-4.09%)
Jun 11, 2003
5.782
6.315
4.992
5.761
538,384
+0.10(+1.72%)
Jun 10, 2003
4.243
5.723
4.243
5.663
241,725
+1.46(+34.74%)
Jun 09, 2003
3.878
4.203
3.700
4.203
64,510
+0.33(+8.40%)
Jun 06, 2003
4.045
4.045
3.749
3.878
60,203
-0.16(-3.91%)
Jun 05, 2003
4.193
4.341
3.739
4.035
61,419
-0.21(-4.88%)
Jun 04, 2003
4.499
4.539
4.055
4.243
121,825
-0.13(-2.93%)
Jun 03, 2003
4.134
4.588
3.759
4.371
259,969
+0.61(+16.27%)
Jun 02, 2003
3.582
3.947
3.453
3.759
121,825
+0.22(+6.13%)
May 30, 2003
3.483
3.542
3.256
3.542
75,102
+0.12(+3.46%)
May 29, 2003
3.522
3.552
3.374
3.424
52,196
+0.03(+0.87%)
May 28, 2003
3.601
3.700
3.325
3.394
80,778
-0.25(-6.78%)
May 27, 2003
3.266
3.700
3.256
3.641
144,934
+0.40(+12.50%)
May 23, 2003
3.256
3.256
3.157
3.236
42,770
-0.01(-0.27%)
May 22, 2003
3.049
3.295
3.009
3.245
92,230
+0.26(+8.55%)
May 21, 2003
2.940
3.088
2.891
2.990
57,872
+0.05(+1.68%)
May 20, 2003
2.960
2.960
2.733
2.940
65,676
+0.00(+0.00%)
May 19, 2003
2.713
2.990
2.713
2.940
79,865
+0.23(+8.36%)
May 16, 2003
2.851
2.851
2.486
2.713
64,865
-0.05(-1.79%)
May 15, 2003
2.753
2.960
2.644
2.763
68,210
-0.02(-0.71%)
May 14, 2003
2.871
2.960
2.713
2.782
38,108
-0.17(-5.69%)
May 13, 2003
2.881
3.009
2.782
2.950
60,102
+0.13(+4.55%)
May 12, 2003
3.177
3.216
2.753
2.822
133,582
-0.34(-10.63%)
May 09, 2003
3.216
3.404
3.059
3.157
189,934
+0.25(+8.47%)
May 08, 2003
2.911
3.187
2.812
2.911
160,238
+0.21(+7.70%)
May 07, 2003
2.664
2.802
2.338
2.702
28,986
-0.06(-2.18%)
May 06, 2003
2.664
2.763
2.536
2.763
38,716
+0.06(+2.19%)
May 05, 2003
2.575
2.911
2.457
2.703
50,878
+0.03(+1.11%)
May 02, 2003
2.812
2.812
2.585
2.674
22,500
-0.14(-4.91%)
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.