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
Insight Enterpr
(NQ:
NSIT
)
199.60
+1.61 (+0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
7.550
7.670
7.320
7.580
233,400
+0.06(+0.80%)
Apr 29, 2003
7.750
7.860
7.520
7.520
289,200
-0.18(-2.34%)
Apr 28, 2003
7.270
7.750
7.250
7.700
262,600
+0.33(+4.49%)
Apr 25, 2003
8.250
8.280
7.120
7.369
798,100
-0.92(-11.11%)
Apr 24, 2003
8.190
8.490
8.190
8.290
305,300
+0.04(+0.48%)
Apr 23, 2003
8.290
8.480
8.100
8.250
396,300
+0.03(+0.36%)
Apr 22, 2003
7.990
8.390
7.900
8.220
339,300
+0.18(+2.24%)
Apr 21, 2003
8.000
8.110
7.900
8.040
123,200
+0.03(+0.37%)
Apr 17, 2003
7.840
8.010
7.800
8.010
132,100
+0.31(+4.03%)
Apr 16, 2003
7.560
7.900
7.500
7.700
363,100
-0.02(-0.26%)
Apr 15, 2003
7.550
7.750
7.520
7.720
141,100
+0.06(+0.78%)
Apr 14, 2003
7.360
7.780
7.300
7.660
150,700
+0.27(+3.65%)
Apr 11, 2003
7.600
7.660
7.350
7.390
182,300
-0.11(-1.47%)
Apr 10, 2003
7.380
7.690
7.370
7.500
157,600
+0.11(+1.49%)
Apr 09, 2003
7.380
7.480
7.300
7.390
509,800
+0.04(+0.54%)
Apr 08, 2003
7.300
7.400
7.160
7.350
320,500
+0.06(+0.82%)
Apr 07, 2003
7.150
7.440
7.060
7.290
275,100
+0.22(+3.11%)
Apr 04, 2003
7.080
7.160
6.900
7.070
337,900
+0.07(+1.00%)
Apr 03, 2003
7.200
7.220
6.950
7.000
401,100
-0.03(-0.43%)
Apr 02, 2003
7.100
7.310
6.970
7.030
617,100
+0.02(+0.29%)
Apr 01, 2003
7.060
7.320
6.970
7.010
533,600
-0.04(-0.57%)
Mar 31, 2003
7.510
7.510
7.040
7.050
570,022
-0.45(-6.00%)
Mar 28, 2003
7.731
7.870
7.480
7.500
177,923
-0.28(-3.60%)
Mar 27, 2003
7.610
7.780
7.380
7.780
25,030,000
+0.19(+2.50%)
Mar 26, 2003
7.350
7.700
7.250
7.590
347,324
+0.23(+3.12%)
Mar 25, 2003
7.200
7.550
7.090
7.360
202,120
+0.23(+3.23%)
Mar 24, 2003
6.850
7.500
6.790
7.130
591,784
-0.12(-1.66%)
Mar 21, 2003
6.360
7.630
6.200
7.250
2,170,284
+0.15(+2.11%)
Mar 20, 2003
7.400
7.430
7.030
7.100
448,508
-0.35(-4.70%)
Mar 19, 2003
7.520
7.700
7.320
7.450
256,550
-0.15(-1.97%)
Mar 18, 2003
7.450
7.640
7.420
7.600
273,353
+0.04(+0.53%)
Mar 17, 2003
6.890
7.570
6.550
7.560
437,548
+0.54(+7.69%)
Mar 14, 2003
7.170
7.170
7.000
7.020
134,213
-0.10(-1.40%)
Mar 13, 2003
7.000
7.180
6.800
7.120
182,000
+0.44(+6.59%)
Mar 12, 2003
6.820
6.870
6.680
6.680
197,000
-0.18(-2.62%)
Mar 11, 2003
6.850
7.010
6.830
6.860
161,500
+0.00(+0.00%)
Mar 10, 2003
6.950
7.050
6.820
6.860
233,400
-0.19(-2.70%)
Mar 07, 2003
6.940
7.120
6.770
7.050
394,700
+0.10(+1.44%)
Mar 06, 2003
7.000
7.050
6.940
6.950
196,500
-0.05(-0.71%)
Mar 05, 2003
7.000
7.040
6.950
7.000
309,700
-0.04(-0.57%)
Mar 04, 2003
7.380
7.400
7.000
7.040
492,400
-0.34(-4.61%)
Mar 03, 2003
7.630
7.710
7.290
7.380
277,900
-0.24(-3.15%)
Feb 28, 2003
7.450
7.630
7.420
7.620
313,900
+0.26(+3.53%)
Feb 27, 2003
7.410
7.480
7.340
7.360
149,500
-0.05(-0.67%)
Feb 26, 2003
7.400
7.450
7.290
7.410
276,400
+0.08(+1.09%)
Feb 25, 2003
7.260
7.410
7.240
7.330
269,000
+0.04(+0.55%)
Feb 24, 2003
7.450
7.500
7.270
7.290
356,200
-0.23(-3.06%)
Feb 21, 2003
7.400
7.550
7.360
7.520
308,400
+0.13(+1.76%)
Feb 20, 2003
7.440
7.530
7.340
7.390
220,400
-0.06(-0.81%)
Feb 19, 2003
7.680
7.700
7.320
7.450
178,000
-0.20(-2.61%)
Feb 18, 2003
7.330
7.650
7.320
7.650
174,700
+0.16(+2.14%)
Feb 14, 2003
7.180
7.560
7.180
7.490
314,500
+0.32(+4.46%)
Feb 13, 2003
7.260
7.340
7.170
7.170
344,500
-0.04(-0.57%)
Feb 12, 2003
7.290
7.600
7.200
7.211
305,400
-0.21(-2.82%)
Feb 11, 2003
7.390
7.590
7.310
7.420
252,700
+0.05(+0.68%)
Feb 10, 2003
7.510
7.660
7.320
7.370
295,400
-0.13(-1.73%)
Feb 07, 2003
7.500
7.740
7.440
7.500
590,300
+0.00(+0.00%)
Feb 06, 2003
7.700
7.750
7.500
7.500
367,700
-0.20(-2.60%)
Feb 05, 2003
7.770
7.960
7.630
7.700
360,500
-0.08(-1.03%)
Feb 04, 2003
7.680
7.960
7.600
7.780
442,600
-0.03(-0.38%)
Feb 03, 2003
8.000
8.000
7.790
7.810
343,300
-0.19(-2.38%)
Jan 31, 2003
7.520
8.000
7.300
8.000
561,800
+0.42(+5.54%)
Jan 30, 2003
7.740
7.730
7.450
7.580
318,452
-0.16(-2.07%)
Jan 29, 2003
7.630
7.850
7.450
7.740
277,100
+0.12(+1.57%)
Jan 28, 2003
7.560
7.690
7.440
7.620
510,000
+0.13(+1.74%)
Jan 27, 2003
7.510
7.600
7.410
7.490
361,400
-0.05(-0.66%)
Jan 24, 2003
7.610
7.630
7.360
7.540
702,100
-0.31(-3.95%)
Jan 23, 2003
7.750
8.060
7.410
7.850
441,100
+0.48(+6.51%)
Jan 22, 2003
7.400
7.630
7.330
7.370
199,400
-0.03(-0.41%)
Jan 21, 2003
7.650
7.900
7.380
7.400
265,600
-0.48(-6.09%)
Jan 17, 2003
8.000
8.130
7.830
7.880
598,700
-0.25(-3.08%)
Jan 16, 2003
8.170
8.270
7.970
8.130
237,000
+0.02(+0.25%)
Jan 15, 2003
8.290
8.380
8.040
8.110
358,200
-0.13(-1.58%)
Jan 14, 2003
8.400
8.550
8.030
8.240
420,200
-0.12(-1.44%)
Jan 13, 2003
7.910
8.450
7.820
8.360
1,021,600
+0.53(+6.84%)
Jan 10, 2003
7.640
7.980
7.550
7.825
460,000
+0.21(+2.83%)
Jan 09, 2003
7.500
8.090
7.490
7.610
806,800
+0.22(+2.98%)
Jan 08, 2003
7.720
7.720
7.360
7.390
381,900
-0.36(-4.65%)
Jan 07, 2003
8.160
8.170
7.630
7.750
854,100
-0.47(-5.72%)
Jan 06, 2003
7.950
8.270
7.530
8.220
525,100
+0.35(+4.45%)
Jan 03, 2003
8.950
8.950
7.850
7.870
1,028,800
-1.09(-12.17%)
Jan 02, 2003
8.370
9.030
8.270
8.960
866,700
+0.65(+7.82%)
Dec 31, 2002
8.220
8.540
8.160
8.310
777,000
+0.09(+1.09%)
Dec 30, 2002
8.190
8.340
8.010
8.220
468,700
+0.18(+2.24%)
Dec 27, 2002
8.230
8.500
8.030
8.040
885,300
-0.28(-3.37%)
Dec 26, 2002
8.420
8.510
8.200
8.320
334,200
-0.06(-0.72%)
Dec 24, 2002
8.350
8.500
8.210
8.380
237,800
-0.07(-0.83%)
Dec 23, 2002
8.480
9.780
8.110
8.450
706,100
-0.15(-1.74%)
Dec 20, 2002
8.480
9.780
8.270
8.600
1,323,200
+0.31(+3.74%)
Dec 19, 2002
8.660
8.850
8.250
8.290
610,900
-0.41(-4.71%)
Dec 18, 2002
8.810
8.900
8.540
8.700
738,500
-0.23(-2.58%)
Dec 17, 2002
9.100
9.290
8.810
8.930
195,900
-0.27(-2.93%)
Dec 16, 2002
8.950
9.330
8.950
9.200
543,000
+0.25(+2.79%)
Dec 13, 2002
9.430
9.430
8.910
8.950
307,400
-0.32(-3.45%)
Dec 12, 2002
9.090
9.380
9.090
9.270
300,300
+0.24(+2.66%)
Dec 11, 2002
9.250
9.350
8.750
9.030
334,800
-0.30(-3.22%)
Dec 10, 2002
9.060
9.400
8.760
9.330
630,500
+0.33(+3.67%)
Dec 09, 2002
9.340
9.490
8.940
9.000
396,300
-0.40(-4.31%)
Dec 06, 2002
9.500
9.680
9.160
9.405
368,800
-0.20(-2.03%)
Dec 05, 2002
9.600
9.700
9.350
9.600
272,700
-0.13(-1.34%)
Dec 04, 2002
9.600
9.780
9.270
9.730
373,900
-0.22(-2.21%)
Dec 03, 2002
10.35
10.35
9.890
9.950
427,400
-0.41(-3.96%)
Dec 02, 2002
10.47
10.60
10.20
10.36
581,000
+0.34(+3.39%)
Nov 29, 2002
10.14
10.42
10.02
10.02
457,700
-0.08(-0.79%)
Nov 27, 2002
9.690
10.13
9.470
10.10
409,900
+0.68(+7.22%)
Nov 26, 2002
9.550
9.650
9.330
9.420
543,800
-0.27(-2.79%)
Nov 25, 2002
9.400
9.690
9.150
9.690
551,700
+0.47(+5.10%)
Nov 22, 2002
8.910
9.470
8.800
9.220
416,000
+0.26(+2.90%)
Nov 21, 2002
8.510
9.080
8.490
8.960
1,202,300
+0.47(+5.54%)
Nov 20, 2002
8.210
8.520
8.110
8.490
751,800
+0.36(+4.43%)
Nov 19, 2002
8.150
8.270
8.000
8.130
322,900
-0.07(-0.85%)
Nov 18, 2002
8.470
8.560
8.150
8.200
661,100
-0.25(-2.96%)
Nov 15, 2002
8.490
8.590
8.250
8.450
406,200
+0.02(+0.24%)
Nov 14, 2002
8.150
8.560
8.100
8.430
774,500
+0.30(+3.68%)
Nov 13, 2002
7.750
8.200
7.558
8.131
399,300
+0.34(+4.38%)
Nov 12, 2002
7.400
7.800
7.290
7.790
512,000
+0.44(+5.99%)
Nov 11, 2002
7.600
7.610
7.100
7.350
321,200
-0.33(-4.30%)
Nov 08, 2002
7.500
7.830
7.450
7.680
495,800
+0.33(+4.49%)
Nov 07, 2002
8.270
8.420
7.350
7.350
1,018,300
-0.94(-11.34%)
Nov 06, 2002
8.370
8.720
8.060
8.290
722,700
+0.04(+0.48%)
Nov 05, 2002
8.150
8.270
7.820
8.250
604,300
+0.06(+0.73%)
Nov 04, 2002
8.380
8.800
8.110
8.190
999,500
+0.16(+1.99%)
Nov 01, 2002
7.630
8.380
7.250
8.030
939,600
+0.39(+5.10%)
Oct 31, 2002
7.510
7.940
7.500
7.640
1,091,021
+0.09(+1.19%)
Oct 30, 2002
6.900
7.740
6.780
7.550
2,313,700
+0.77(+11.36%)
Oct 29, 2002
8.340
8.500
6.770
6.780
3,475,122
-1.60(-19.09%)
Oct 28, 2002
9.410
9.430
8.860
8.380
2,055,600
-0.87(-9.41%)
Oct 25, 2002
10.70
10.70
9.020
9.250
4,186,100
-3.16(-25.46%)
Oct 23, 2002
12.10
12.43
12.05
12.41
286,829
+0.28(+2.31%)
Oct 22, 2002
12.40
12.55
12.03
12.13
286,400
-0.32(-2.57%)
Oct 21, 2002
12.44
12.72
11.81
12.45
434,600
+0.10(+0.81%)
Oct 18, 2002
12.37
12.68
12.06
12.35
477,200
+0.04(+0.32%)
Oct 17, 2002
10.88
12.74
10.86
12.31
850,610
+1.60(+14.94%)
Oct 16, 2002
11.05
11.11
10.52
10.71
758,069
-0.72(-6.30%)
Oct 15, 2002
10.17
11.69
10.00
11.43
613,742
+1.41(+14.07%)
Oct 14, 2002
10.00
10.16
9.950
10.02
398,680
-0.18(-1.76%)
Oct 11, 2002
9.000
10.26
8.900
10.20
368,000
+1.27(+14.22%)
Oct 10, 2002
8.790
9.000
8.720
8.930
407,900
+0.18(+2.06%)
Oct 09, 2002
8.960
8.980
8.570
8.750
584,400
-0.25(-2.78%)
Oct 08, 2002
9.130
9.500
8.930
9.000
881,400
-0.13(-1.42%)
Oct 07, 2002
9.100
9.650
8.940
9.130
403,200
-0.12(-1.30%)
Oct 04, 2002
9.800
9.850
8.730
9.250
608,000
-0.32(-3.34%)
Oct 03, 2002
10.56
10.61
9.570
9.570
846,200
-1.03(-9.72%)
Oct 02, 2002
10.40
11.02
10.25
10.60
344,400
+0.14(+1.34%)
Oct 01, 2002
10.24
10.56
9.910
10.46
453,542
+0.31(+3.05%)
Sep 30, 2002
10.78
10.78
10.10
10.15
1,015,500
-0.63(-5.84%)
Sep 27, 2002
11.09
11.09
10.54
10.78
573,900
-0.32(-2.88%)
Sep 26, 2002
10.22
11.38
10.19
11.10
888,900
+0.90(+8.84%)
Sep 25, 2002
9.665
10.20
9.310
10.20
361,105
+0.57(+5.90%)
Sep 24, 2002
9.750
9.940
9.560
9.630
147,260
-0.18(-1.83%)
Sep 23, 2002
10.19
10.19
9.590
9.810
323,243
-0.29(-2.87%)
Sep 20, 2002
10.35
10.44
9.890
10.10
432,700
+0.04(+0.40%)
Sep 19, 2002
10.51
10.74
9.940
10.06
226,860
-0.62(-5.81%)
Sep 18, 2002
10.74
10.90
10.28
10.68
526,200
-0.06(-0.56%)
Sep 17, 2002
11.74
11.79
10.73
10.74
453,260
-0.70(-6.12%)
Sep 16, 2002
12.00
12.00
11.27
11.44
719,589
-0.43(-3.62%)
Sep 13, 2002
12.11
12.20
11.75
11.87
651,722
-0.30(-2.47%)
Sep 12, 2002
12.67
12.67
12.09
12.17
833,500
-0.55(-4.32%)
Sep 11, 2002
12.43
12.92
12.33
12.72
357,500
+0.34(+2.75%)
Sep 10, 2002
12.55
12.79
12.20
12.38
400,600
-0.04(-0.32%)
Sep 09, 2002
12.40
12.50
11.91
12.42
183,459
-0.08(-0.64%)
Sep 06, 2002
12.00
12.61
11.75
12.50
1,313,600
+0.74(+6.29%)
Sep 05, 2002
11.90
11.91
11.40
11.76
512,500
-0.30(-2.47%)
Sep 04, 2002
11.40
12.06
11.20
12.06
316,700
+0.67(+5.86%)
Sep 03, 2002
11.25
11.40
11.10
11.39
410,300
+0.13(+1.15%)
Aug 30, 2002
10.90
11.62
10.90
11.26
313,380
-0.01(-0.09%)
Aug 29, 2002
10.93
11.75
10.91
11.27
200,648
+0.14(+1.26%)
Aug 28, 2002
11.19
11.37
10.61
11.13
380,652
-0.17(-1.50%)
Aug 27, 2002
11.81
11.83
11.30
11.30
660,700
-0.49(-4.16%)
Aug 26, 2002
11.74
11.79
11.20
11.79
274,407
+0.28(+2.43%)
Aug 23, 2002
11.79
11.79
11.47
11.51
252,700
-0.28(-2.37%)
Aug 22, 2002
11.80
11.85
11.44
11.79
214,858
-0.01(-0.08%)
Aug 21, 2002
11.52
11.91
11.32
11.80
279,845
+0.42(+3.69%)
Aug 20, 2002
11.74
11.85
11.28
11.38
393,166
+0.09(+0.80%)
Aug 16, 2002
10.97
11.66
10.56
11.29
712,046
+0.29(+2.64%)
Aug 15, 2002
10.15
11.24
10.00
11.00
893,700
+1.25(+12.82%)
Aug 14, 2002
9.759
9.900
9.500
9.750
309,700
-0.01(-0.10%)
Aug 13, 2002
9.780
10.38
9.640
9.760
256,366
-0.02(-0.20%)
Aug 12, 2002
10.00
10.01
9.659
9.780
184,897
-0.86(-8.08%)
Aug 07, 2002
9.200
10.64
9.200
10.64
700,506
+1.46(+15.90%)
Aug 06, 2002
9.990
10.00
9.010
9.180
925,159
-0.57(-5.85%)
Aug 05, 2002
10.50
10.75
9.650
9.750
426,374
-0.74(-7.05%)
Aug 02, 2002
11.14
11.26
10.20
10.49
567,300
-0.77(-6.84%)
Aug 01, 2002
11.71
11.75
11.14
11.26
313,254
-0.14(-1.23%)
Jul 31, 2002
11.78
11.85
11.17
11.40
961,000
-0.05(-0.44%)
Jul 30, 2002
12.01
12.15
11.24
11.45
1,080,281
-0.55(-4.58%)
Jul 29, 2002
10.39
12.31
10.35
12.00
3,340,900
+1.64(+15.83%)
Jul 26, 2002
14.10
14.10
10.15
10.36
4,452,100
-3.78(-26.73%)
Jul 24, 2002
14.65
14.70
13.73
14.14
1,160,806
-0.41(-2.82%)
Jul 23, 2002
15.56
15.72
13.92
14.55
1,760,052
-1.22(-7.74%)
Jul 22, 2002
15.65
15.85
13.76
15.77
1,008,200
+0.08(+0.52%)
Jul 19, 2002
13.53
16.58
13.01
15.69
3,756,500
-7.65(-32.78%)
Jul 12, 2002
23.29
24.60
23.29
23.34
541,800
-0.11(-0.47%)
Jul 11, 2002
23.25
23.60
22.79
23.45
334,500
+0.13(+0.56%)
Jul 10, 2002
23.30
24.12
23.25
23.32
348,900
-0.53(-2.22%)
Jul 09, 2002
24.05
24.05
23.85
23.85
230,500
-0.20(-0.83%)
Jul 08, 2002
24.00
24.05
24.00
24.05
225,000
+0.05(+0.21%)
Jul 05, 2002
22.25
24.00
22.25
24.00
125,200
+1.63(+7.29%)
Jul 04, 2002
22.45
22.75
21.30
22.37
528,400
+0.00(+0.00%)
Jul 03, 2002
22.45
22.75
21.30
22.37
528,400
-0.18(-0.80%)
Jul 02, 2002
24.03
24.12
22.19
22.55
481,800
-1.45(-6.04%)
Jul 01, 2002
25.19
25.20
23.64
24.00
459,600
-1.19(-4.72%)
Jun 28, 2002
24.25
25.47
23.95
25.19
991,700
+1.09(+4.52%)
Jun 27, 2002
24.10
24.60
23.97
24.10
687,700
-0.01(-0.04%)
Jun 26, 2002
23.85
24.72
23.30
24.11
331,200
-0.64(-2.59%)
Jun 25, 2002
24.76
25.20
24.43
24.75
325,000
-0.07(-0.28%)
Jun 21, 2002
25.10
25.45
24.61
24.82
735,800
+0.57(+2.35%)
Jun 20, 2002
24.65
26.10
23.82
24.25
651,100
-0.41(-1.66%)
Jun 19, 2002
25.32
25.55
24.30
24.66
514,800
-0.66(-2.61%)
Jun 18, 2002
26.70
26.79
25.32
25.32
328,500
-1.47(-5.49%)
Jun 17, 2002
26.00
26.80
25.80
26.79
489,300
+0.86(+3.32%)
Jun 14, 2002
25.00
25.96
24.87
25.93
486,400
+0.63(+2.49%)
Jun 12, 2002
24.70
25.40
24.51
25.30
312,700
+0.79(+3.22%)
Jun 11, 2002
25.85
26.35
24.39
24.51
463,200
-1.41(-5.44%)
Jun 10, 2002
26.11
26.21
25.66
25.92
245,700
-0.14(-0.54%)
Jun 07, 2002
26.00
26.76
25.30
26.06
171,200
-0.04(-0.15%)
Jun 06, 2002
26.57
26.80
26.01
26.10
231,100
-0.40(-1.51%)
Jun 05, 2002
26.39
26.81
25.75
26.50
416,500
+0.05(+0.19%)
May 31, 2002
26.80
27.20
25.97
26.45
300,100
+0.64(+2.48%)
May 28, 2002
26.56
26.75
25.33
25.81
274,500
-0.73(-2.75%)
May 27, 2002
26.11
27.36
26.10
26.54
185,400
+0.00(+0.00%)
May 24, 2002
26.11
27.36
26.10
26.54
169,900
-0.58(-2.14%)
May 23, 2002
25.96
27.27
25.90
27.12
170,300
+0.97(+3.71%)
May 22, 2002
26.05
26.73
25.70
26.15
440,200
-0.21(-0.80%)
May 21, 2002
27.95
28.04
26.13
26.36
859,900
-1.60(-5.72%)
May 20, 2002
28.37
28.50
27.90
27.96
387,200
-0.27(-0.96%)
May 17, 2002
28.02
28.50
27.94
28.23
232,100
+0.09(+0.32%)
May 16, 2002
28.09
28.15
28.00
28.14
352,300
+0.04(+0.14%)
May 15, 2002
27.82
28.20
27.70
28.10
490,800
+0.05(+0.18%)
May 14, 2002
27.94
28.37
27.53
28.05
425,100
+0.75(+2.75%)
May 13, 2002
27.20
27.60
27.00
27.30
265,100
+0.13(+0.47%)
May 10, 2002
27.60
28.00
27.12
27.17
294,100
-0.53(-1.91%)
May 09, 2002
27.30
28.15
26.87
27.70
1,052,800
+0.36(+1.32%)
May 08, 2002
26.40
27.53
26.39
27.34
660,800
+1.08(+4.11%)
May 07, 2002
26.50
26.70
26.03
26.26
787,500
-0.18(-0.68%)
May 06, 2002
27.15
27.23
26.44
26.44
525,300
-0.71(-2.62%)
May 03, 2002
26.98
27.67
26.69
27.15
271,900
+0.07(+0.26%)
May 02, 2002
26.52
27.24
26.50
27.08
314,700
+0.23(+0.86%)
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.