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
Universal Display
(NQ:
OLED
)
176.01
-0.32 (-0.18%)
Streaming Delayed Price
Updated: 10:41 AM EDT, May 23, 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
8.662
9.744
8.498
9.464
369,261
+0.75(+8.65%)
Apr 29, 2003
8.585
9.116
8.450
8.711
177,900
+0.16(+1.87%)
Apr 28, 2003
8.585
8.585
8.209
8.550
38,935
+0.17(+2.00%)
Apr 25, 2003
8.344
8.527
8.209
8.382
40,591
+0.04(+0.46%)
Apr 24, 2003
8.460
8.460
8.266
8.344
22,470
-0.13(-1.48%)
Apr 23, 2003
8.585
8.633
8.257
8.469
50,739
-0.12(-1.35%)
Apr 22, 2003
8.566
8.624
8.469
8.585
69,068
-0.01(-0.11%)
Apr 21, 2003
8.402
8.633
8.209
8.595
44,112
-0.03(-0.34%)
Apr 17, 2003
8.460
8.691
8.373
8.624
76,109
+0.18(+2.17%)
Apr 16, 2003
8.469
8.576
8.189
8.440
69,378
-0.16(-1.91%)
Apr 15, 2003
8.489
8.604
8.257
8.604
66,893
+0.26(+3.12%)
Apr 14, 2003
7.919
8.450
7.880
8.344
114,009
+0.36(+4.47%)
Apr 11, 2003
8.112
8.112
7.919
7.986
23,402
-0.14(-1.66%)
Apr 10, 2003
8.083
8.305
8.083
8.122
27,440
-0.02(-0.24%)
Apr 09, 2003
8.083
8.392
8.083
8.141
77,663
+0.04(+0.48%)
Apr 08, 2003
8.131
8.286
7.967
8.102
81,183
-0.24(-2.89%)
Apr 07, 2003
8.353
8.720
8.209
8.344
105,828
+0.04(+0.47%)
Apr 04, 2003
8.402
8.469
8.266
8.305
53,432
+0.08(+0.94%)
Apr 03, 2003
8.189
8.382
8.122
8.228
68,757
+0.03(+0.35%)
Apr 02, 2003
8.122
8.209
8.015
8.199
63,787
+0.26(+3.28%)
Apr 01, 2003
7.822
8.025
7.822
7.938
47,012
+0.04(+0.49%)
Mar 31, 2003
7.919
8.266
7.726
7.900
99,408
-0.26(-3.20%)
Mar 28, 2003
8.315
8.315
8.015
8.160
41,372
-0.16(-1.97%)
Mar 27, 2003
8.402
8.411
8.209
8.324
93,195
-0.08(-0.92%)
Mar 26, 2003
8.035
8.594
7.996
8.402
158,284
+0.22(+2.72%)
Mar 25, 2003
7.977
8.305
7.822
8.180
33,446
+0.16(+2.05%)
Mar 24, 2003
8.044
8.151
7.977
8.015
41,938
-0.15(-1.89%)
Mar 21, 2003
8.025
8.247
7.851
8.170
9,868,384
+0.35(+4.44%)
Mar 20, 2003
7.726
7.967
7.726
7.822
2,568,058
-0.02(-0.25%)
Mar 19, 2003
7.919
7.919
7.793
7.842
31,892
+0.05(+0.62%)
Mar 18, 2003
7.677
7.909
7.677
7.793
53,432
+0.03(+0.37%)
Mar 17, 2003
7.069
7.967
6.992
7.764
75,799
+0.65(+9.09%)
Mar 14, 2003
6.953
7.195
6.953
7.117
35,621
+0.14(+2.08%)
Mar 13, 2003
6.760
7.001
6.663
6.972
35,103
+0.21(+3.14%)
Mar 12, 2003
6.943
6.943
6.712
6.760
21,331
-0.19(-2.78%)
Mar 11, 2003
6.741
7.108
6.712
6.953
48,461
+0.21(+3.15%)
Mar 10, 2003
6.857
6.857
6.625
6.741
23,402
-0.03(-0.43%)
Mar 07, 2003
6.712
6.857
6.615
6.770
35,000
+0.01(+0.14%)
Mar 06, 2003
6.818
6.847
6.702
6.760
17,500
-0.05(-0.71%)
Mar 05, 2003
6.683
6.886
6.683
6.808
26,405
+0.08(+1.13%)
Mar 04, 2003
6.770
6.847
6.663
6.732
16,671
-0.10(-1.40%)
Mar 03, 2003
7.059
7.098
6.760
6.828
27,958
-0.22(-3.15%)
Feb 28, 2003
7.146
7.243
7.050
7.050
58,195
-0.03(-0.41%)
Feb 27, 2003
6.673
7.243
6.673
7.079
76,006
+0.35(+5.17%)
Feb 26, 2003
6.857
6.857
6.576
6.731
34,482
-0.13(-1.83%)
Feb 25, 2003
6.712
6.857
6.528
6.857
37,071
+0.14(+2.01%)
Feb 24, 2003
6.847
6.847
6.586
6.721
26,198
+0.03(+0.42%)
Feb 21, 2003
6.181
6.905
6.181
6.693
80,769
+0.51(+8.30%)
Feb 20, 2003
6.470
6.470
6.181
6.181
30,858
-0.08(-1.23%)
Feb 19, 2003
6.451
6.451
6.190
6.258
54,985
-0.07(-1.07%)
Feb 18, 2003
6.161
6.335
6.007
6.325
33,550
+0.16(+2.66%)
Feb 14, 2003
6.074
6.354
5.987
6.161
33,446
+0.05(+0.79%)
Feb 13, 2003
6.258
6.325
6.036
6.113
156,465
-0.15(-2.47%)
Feb 12, 2003
6.296
6.470
6.267
6.267
38,106
-0.08(-1.22%)
Feb 11, 2003
6.422
6.528
6.287
6.345
45,769
+0.00(+0.00%)
Feb 10, 2003
6.374
6.480
6.287
6.345
54,778
-0.03(-0.45%)
Feb 07, 2003
6.509
6.799
6.287
6.374
76,213
-0.07(-1.05%)
Feb 06, 2003
6.422
6.567
6.354
6.441
27,648
+0.09(+1.37%)
Feb 05, 2003
6.422
6.663
6.277
6.354
49,704
-0.06(-0.90%)
Feb 04, 2003
6.663
6.663
6.374
6.412
40,074
-0.17(-2.57%)
Feb 03, 2003
6.325
6.750
6.287
6.581
41,938
+0.28(+4.36%)
Jan 31, 2003
6.422
6.596
6.287
6.306
35,517
-0.14(-2.25%)
Jan 30, 2003
6.605
6.886
6.422
6.451
58,266
-0.15(-2.34%)
Jan 29, 2003
6.490
6.625
6.345
6.605
72,589
+0.04(+0.59%)
Jan 28, 2003
6.528
6.721
6.383
6.567
34,378
+0.14(+2.10%)
Jan 27, 2003
6.422
6.528
6.325
6.432
48,254
+0.01(+0.15%)
Jan 24, 2003
6.750
6.750
6.374
6.422
87,707
-0.33(-4.86%)
Jan 23, 2003
6.731
6.914
6.712
6.750
57,056
+0.16(+2.49%)
Jan 22, 2003
6.799
6.886
6.567
6.586
84,497
-0.33(-4.75%)
Jan 21, 2003
7.098
7.156
6.837
6.914
109,763
-0.28(-3.89%)
Jan 17, 2003
7.281
7.291
7.281
7.195
42,973
-0.01(-0.13%)
Jan 16, 2003
7.146
7.407
7.059
7.204
65,547
+0.02(+0.27%)
Jan 15, 2003
7.175
7.436
7.069
7.185
54,364
-0.06(-0.80%)
Jan 14, 2003
7.175
7.339
7.069
7.243
59,748
+0.08(+1.08%)
Jan 13, 2003
7.436
7.436
7.156
7.166
101,790
-0.26(-3.50%)
Jan 10, 2003
7.349
7.619
7.291
7.425
68,654
-0.17(-2.30%)
Jan 09, 2003
7.436
7.600
7.059
7.600
89,571
+0.26(+3.55%)
Jan 08, 2003
7.513
7.513
7.214
7.339
103,550
-0.05(-0.65%)
Jan 07, 2003
7.581
7.658
7.243
7.388
75,384
-0.16(-2.17%)
Jan 06, 2003
7.793
7.793
7.513
7.552
89,882
-0.18(-2.37%)
Jan 03, 2003
7.851
7.880
7.639
7.735
60,991
-0.08(-0.99%)
Jan 02, 2003
7.774
8.093
7.726
7.813
71,139
+0.19(+2.53%)
Dec 31, 2002
7.774
8.015
7.581
7.619
191,258
-0.37(-4.59%)
Dec 30, 2002
8.025
8.151
7.513
7.986
103,964
-0.16(-2.01%)
Dec 27, 2002
8.392
8.392
7.677
8.151
75,281
+0.09(+1.08%)
Dec 26, 2002
8.392
8.402
8.035
8.064
55,606
-0.23(-2.79%)
Dec 24, 2002
7.822
8.402
7.822
8.295
80,458
+0.23(+2.87%)
Dec 23, 2002
7.484
8.131
7.185
8.064
67,722
+0.16(+2.08%)
Dec 20, 2002
7.484
8.180
7.185
7.900
253,699
+0.76(+10.69%)
Dec 19, 2002
8.006
8.015
6.857
7.137
757,162
-0.78(-9.88%)
Dec 18, 2002
8.614
8.749
7.726
7.919
337,471
-0.77(-8.89%)
Dec 17, 2002
8.962
9.155
8.653
8.691
131,716
-0.48(-5.26%)
Dec 16, 2002
9.367
9.416
8.942
9.174
76,938
-0.01(-0.11%)
Dec 13, 2002
9.503
9.512
8.981
9.184
115,976
-0.24(-2.56%)
Dec 12, 2002
9.618
9.715
8.798
9.425
144,763
-0.07(-0.71%)
Dec 11, 2002
10.34
10.36
9.174
9.493
456,762
-0.21(-2.19%)
Dec 10, 2002
8.885
9.792
8.450
9.705
315,104
+0.77(+8.65%)
Dec 09, 2002
9.416
9.416
8.827
8.933
109,349
-0.47(-5.03%)
Dec 06, 2002
9.223
9.493
8.788
9.406
171,376
+0.08(+0.83%)
Dec 05, 2002
9.657
9.715
9.281
9.329
163,920
-0.29(-3.01%)
Dec 04, 2002
9.271
10.09
8.759
9.618
484,410
+0.00(+0.00%)
Dec 03, 2002
10.30
10.30
9.425
9.618
196,435
-1.17(-10.83%)
Dec 02, 2002
11.31
11.59
10.44
10.79
217,249
-0.42(-3.71%)
Nov 29, 2002
10.76
11.49
10.74
11.20
246,864
+0.31(+2.85%)
Nov 27, 2002
10.14
11.01
9.667
10.89
364,498
+0.50(+4.82%)
Nov 26, 2002
10.27
10.53
10.01
10.39
112,870
+0.02(+0.19%)
Nov 25, 2002
10.44
10.60
10.19
10.37
124,675
-0.02(-0.19%)
Nov 22, 2002
10.19
10.62
9.889
10.39
124,157
+0.19(+1.89%)
Nov 21, 2002
10.51
10.86
9.754
10.20
531,733
-0.26(-2.49%)
Nov 20, 2002
9.609
10.53
9.213
10.46
221,909
+0.98(+10.28%)
Nov 19, 2002
9.608
9.656
9.474
9.483
42,145
-0.12(-1.21%)
Nov 18, 2002
9.599
9.676
9.338
9.599
126,538
+0.04(+0.40%)
Nov 15, 2002
9.367
9.589
8.933
9.561
118,979
+0.24(+2.59%)
Nov 14, 2002
9.561
9.696
8.981
9.319
143,521
-0.12(-1.24%)
Nov 13, 2002
9.532
9.841
9.416
9.436
430,771
+0.32(+3.51%)
Nov 12, 2002
8.691
9.126
8.643
9.116
165,681
+0.39(+4.42%)
Nov 11, 2002
8.856
8.856
8.353
8.730
56,124
+0.09(+1.01%)
Nov 08, 2002
8.672
8.788
8.305
8.643
75,695
+0.22(+2.64%)
Nov 07, 2002
8.738
8.759
8.324
8.421
139,897
-0.32(-3.65%)
Nov 06, 2002
8.885
8.885
8.450
8.740
121,982
-0.14(-1.63%)
Nov 05, 2002
8.691
9.261
8.450
8.885
209,690
-0.45(-4.85%)
Nov 04, 2002
9.754
9.956
8.981
9.337
345,134
-0.13(-1.33%)
Nov 01, 2002
8.836
9.754
8.836
9.463
319,143
+0.76(+8.76%)
Oct 31, 2002
8.440
8.914
8.238
8.701
254,941
+0.51(+6.25%)
Oct 30, 2002
7.397
8.382
7.388
8.189
227,604
+0.85(+11.58%)
Oct 29, 2002
7.117
7.339
6.760
7.339
112,659
+0.22(+3.12%)
Oct 28, 2002
7.098
7.243
7.021
7.117
119,497
+0.14(+2.08%)
Oct 25, 2002
6.857
7.059
6.857
6.972
91,124
+0.04(+0.56%)
Oct 24, 2002
6.760
7.050
6.760
6.934
94,438
+0.10(+1.41%)
Oct 23, 2002
6.741
6.857
6.576
6.837
69,094
+0.12(+1.72%)
Oct 22, 2002
6.905
7.243
6.663
6.721
53,328
-0.06(-0.85%)
Oct 21, 2002
6.760
6.799
6.519
6.779
65,444
-0.03(-0.43%)
Oct 18, 2002
6.644
6.857
6.615
6.808
60,111
+0.05(+0.71%)
Oct 17, 2002
6.934
6.934
6.615
6.760
45,572
+0.13(+1.89%)
Oct 16, 2002
6.847
6.857
6.615
6.634
107,692
-0.32(-4.58%)
Oct 15, 2002
6.895
7.069
6.818
6.953
166,895
+0.14(+1.98%)
Oct 14, 2002
6.374
6.905
6.374
6.818
197,611
+0.49(+7.79%)
Oct 11, 2002
5.891
6.055
5.872
6.325
99,372
+0.43(+7.38%)
Oct 10, 2002
5.794
5.891
5.640
5.891
108,003
+0.33(+5.90%)
Oct 09, 2002
6.229
6.229
5.514
5.562
69,482
-0.54(-8.86%)
Oct 08, 2002
5.939
6.171
5.804
6.103
68,498
+0.13(+2.10%)
Oct 07, 2002
5.784
6.016
5.698
5.978
51,154
+0.25(+4.38%)
Oct 04, 2002
6.123
6.123
5.727
5.727
83,876
-0.41(-6.61%)
Oct 03, 2002
6.055
6.132
5.804
6.132
86,879
+0.20(+3.42%)
Oct 02, 2002
6.036
6.210
5.794
5.929
125,399
-0.19(-3.15%)
Oct 01, 2002
5.562
6.123
5.562
6.123
240,341
+0.32(+5.49%)
Sep 30, 2002
5.794
5.814
5.524
5.804
94,972
-0.04(-0.66%)
Sep 27, 2002
5.698
5.939
5.601
5.843
90,296
+0.22(+3.95%)
Sep 26, 2002
5.698
5.698
5.477
5.620
75,695
-0.07(-1.19%)
Sep 25, 2002
5.553
5.688
5.118
5.688
146,389
+0.18(+3.35%)
Sep 24, 2002
5.263
5.987
5.263
5.504
185,732
+0.24(+4.57%)
Sep 23, 2002
5.302
5.427
5.138
5.263
81,296
+0.01(+0.18%)
Sep 20, 2002
5.408
5.408
5.070
5.253
94,748
+0.09(+1.68%)
Sep 19, 2002
5.282
5.329
5.167
5.167
35,414
-0.16(-3.08%)
Sep 18, 2002
5.253
5.331
5.186
5.331
37,174
+0.09(+1.66%)
Sep 17, 2002
5.360
5.360
5.215
5.244
79,941
-0.07(-1.27%)
Sep 16, 2002
5.505
5.649
5.167
5.311
45,872
-0.04(-0.72%)
Sep 13, 2002
5.360
5.505
5.205
5.350
139,172
+0.06(+1.09%)
Sep 12, 2002
5.360
5.505
5.263
5.292
36,449
-0.08(-1.44%)
Sep 11, 2002
5.408
5.553
5.360
5.369
112,973
+0.00(+0.00%)
Sep 10, 2002
5.408
5.408
5.215
5.369
86,982
-0.07(-1.24%)
Sep 09, 2002
5.360
5.456
5.186
5.437
70,000
-0.02(-0.34%)
Sep 06, 2002
5.215
5.476
5.215
5.455
181,653
+0.31(+5.98%)
Sep 05, 2002
5.263
5.292
5.118
5.147
58,713
-0.23(-4.31%)
Sep 04, 2002
5.099
5.408
4.896
5.379
122,956
+0.20(+3.92%)
Sep 03, 2002
5.215
5.379
5.022
5.176
52,293
-0.04(-0.74%)
Aug 30, 2002
5.263
5.408
5.205
5.215
57,861
-0.10(-1.82%)
Aug 29, 2002
5.273
5.389
5.215
5.311
71,035
+0.05(+0.92%)
Aug 28, 2002
4.935
5.408
4.925
5.263
7,051,804
+0.23(+4.61%)
Aug 27, 2002
5.543
5.543
4.993
5.031
57,274
-0.38(-6.96%)
Aug 26, 2002
5.389
5.408
5.234
5.408
92,093
+0.22(+4.28%)
Aug 23, 2002
5.292
5.505
5.186
5.186
44,733
-0.11(-2.01%)
Aug 22, 2002
5.649
5.649
5.157
5.292
85,429
-0.10(-1.79%)
Aug 21, 2002
5.620
5.794
5.264
5.389
103,343
+0.16(+3.14%)
Aug 20, 2002
5.369
5.369
5.070
5.224
43,387
+0.15(+3.05%)
Aug 16, 2002
5.476
5.553
5.070
5.070
38,417
-0.36(-6.58%)
Aug 15, 2002
5.550
5.550
5.215
5.427
31,349
+0.03(+0.54%)
Aug 14, 2002
5.437
5.524
5.070
5.398
44,319
+0.26(+5.08%)
Aug 13, 2002
5.553
5.698
5.138
5.138
50,672
-0.46(-8.28%)
Aug 12, 2002
5.543
5.688
5.311
5.601
172,722
-0.21(-3.65%)
Aug 07, 2002
5.118
6.277
4.977
5.814
87,004
+0.76(+15.11%)
Aug 06, 2002
4.780
5.070
4.751
5.051
253,492
+0.27(+5.66%)
Aug 05, 2002
5.514
5.514
4.722
4.780
113,672
-0.40(-7.65%)
Aug 02, 2002
5.437
5.437
5.099
5.176
220,418
-0.28(-5.12%)
Aug 01, 2002
5.427
5.553
5.360
5.455
69,793
+0.05(+0.88%)
Jul 31, 2002
5.939
5.939
5.022
5.408
87,707
-0.53(-8.94%)
Jul 30, 2002
5.794
5.939
5.649
5.939
97,648
+0.27(+4.77%)
Jul 29, 2002
5.311
5.678
5.311
5.669
198,092
+0.29(+5.38%)
Jul 26, 2002
6.045
6.267
5.215
5.379
97,864
-0.56(-9.43%)
Jul 25, 2002
6.403
6.403
5.698
5.939
100,431
-0.40(-6.25%)
Jul 24, 2002
5.601
6.374
5.456
6.335
147,352
+0.54(+9.33%)
Jul 23, 2002
6.238
6.364
5.176
5.794
300,918
-0.48(-7.69%)
Jul 22, 2002
6.663
6.673
6.238
6.277
176,968
-0.40(-5.93%)
Jul 19, 2002
7.233
7.533
6.673
6.673
205,030
-0.32(-4.56%)
Jul 17, 2002
7.146
7.310
6.866
6.992
55,296
+0.23(+3.43%)
Jul 12, 2002
6.760
6.934
6.615
6.760
17,914
-0.00(-0.01%)
Jul 11, 2002
6.914
6.953
6.519
6.761
60,473
-0.16(-2.37%)
Jul 10, 2002
7.243
7.436
6.905
6.925
55,088
-0.31(-4.26%)
Jul 09, 2002
7.243
7.243
7.233
7.233
41,109
-0.01(-0.13%)
Jul 08, 2002
8.015
8.015
7.243
7.243
51,671
-0.77(-9.64%)
Jul 05, 2002
7.938
8.015
7.765
8.015
17,292
+0.25(+3.23%)
Jul 04, 2002
7.817
7.832
7.291
7.764
47,219
+0.00(+0.00%)
Jul 03, 2002
7.817
7.832
7.291
7.764
47,219
+0.03(+0.37%)
Jul 02, 2002
7.977
8.219
7.735
7.735
44,009
-0.24(-3.03%)
Jul 01, 2002
8.025
8.295
7.774
7.977
73,417
-0.04(-0.48%)
Jun 28, 2002
8.595
8.778
7.726
8.015
85,532
-0.67(-7.66%)
Jun 27, 2002
8.691
8.691
7.977
8.681
46,908
+0.24(+2.85%)
Jun 26, 2002
8.160
8.691
7.967
8.440
74,038
-0.20(-2.35%)
Jun 25, 2002
8.595
9.280
8.498
8.643
30,443
-0.27(-3.03%)
Jun 21, 2002
8.846
9.029
8.827
8.914
58,091
+0.16(+1.88%)
Jun 20, 2002
8.585
8.885
8.585
8.749
43,801
+0.15(+1.80%)
Jun 19, 2002
8.585
8.933
8.585
8.595
41,109
-0.14(-1.66%)
Jun 18, 2002
9.145
9.145
8.691
8.740
32,722
-0.43(-4.74%)
Jun 17, 2002
8.875
9.367
8.875
9.174
14,704
+0.14(+1.60%)
Jun 14, 2002
8.691
9.029
8.324
9.029
51,154
+0.13(+1.41%)
Jun 12, 2002
9.126
9.628
8.713
8.904
36,967
-0.61(-6.40%)
Jun 11, 2002
9.039
9.871
8.885
9.512
85,222
+0.04(+0.41%)
Jun 10, 2002
8.894
9.657
8.894
9.474
20,503
+0.40(+4.36%)
Jun 07, 2002
8.180
9.078
8.102
9.078
51,464
+0.02(+0.21%)
Jun 06, 2002
9.416
9.657
9.058
9.058
38,831
-0.65(-6.67%)
Jun 05, 2002
10.32
10.32
9.512
9.705
19,260
-0.53(-5.19%)
May 31, 2002
9.730
10.36
9.705
10.24
63,165
+0.35(+3.52%)
May 28, 2002
10.14
10.14
9.754
9.889
37,278
-0.01(-0.10%)
May 27, 2002
9.995
10.48
9.880
9.899
39,349
+0.00(+0.00%)
May 24, 2002
9.995
10.48
9.880
9.899
39,349
-0.29(-2.84%)
May 23, 2002
10.14
10.48
9.995
10.19
63,062
+0.00(+0.00%)
May 22, 2002
10.02
10.71
10.02
10.19
64,097
+0.05(+0.48%)
May 21, 2002
10.75
10.75
9.947
10.14
87,500
-0.56(-5.24%)
May 20, 2002
11.00
11.05
10.70
10.70
216,731
-0.34(-3.05%)
May 17, 2002
11.11
11.25
10.83
11.04
27,751
-0.03(-0.26%)
May 16, 2002
11.20
11.38
10.57
11.07
68,550
-0.33(-2.88%)
May 15, 2002
11.49
11.49
11.12
11.40
75,902
+0.05(+0.43%)
May 14, 2002
10.77
11.58
10.76
11.35
98,580
+0.70(+6.53%)
May 13, 2002
10.72
11.01
10.43
10.65
71,553
-0.07(-0.63%)
May 10, 2002
11.20
11.20
10.67
10.72
65,236
-0.26(-2.37%)
May 09, 2002
11.15
11.54
10.73
10.98
57,056
-0.17(-1.54%)
May 08, 2002
10.64
11.15
10.62
11.15
96,819
+0.54(+5.08%)
May 07, 2002
9.850
10.61
9.850
10.61
57,056
+0.50(+4.97%)
May 06, 2002
10.53
10.62
9.802
10.11
65,133
-0.46(-4.38%)
May 03, 2002
11.01
11.01
10.36
10.57
52,396
-0.52(-4.70%)
May 02, 2002
10.43
11.31
10.43
11.10
109,349
+0.49(+4.64%)
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.