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
United Nat Foods
(NQ:
UNFI
)
N/A
UNCHANGED
Last Price
Updated:
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
25.48
25.95
24.80
25.05
262,600
-0.54(-2.11%)
Apr 29, 2004
26.01
26.42
25.50
25.59
418,000
-0.45(-1.73%)
Apr 28, 2004
26.62
26.70
25.22
26.04
389,800
-0.46(-1.74%)
Apr 27, 2004
26.35
26.80
26.20
26.50
355,000
+0.31(+1.18%)
Apr 26, 2004
26.17
26.55
26.10
26.19
320,700
+0.20(+0.77%)
Apr 23, 2004
26.05
26.05
25.68
25.99
307,900
+0.22(+0.85%)
Apr 22, 2004
24.06
25.85
24.00
25.77
753,900
+2.24(+9.52%)
Apr 21, 2004
23.63
23.82
23.35
23.53
334,100
+0.13(+0.56%)
Apr 20, 2004
23.75
23.90
23.40
23.40
169,500
+11.64(+99.06%)
Apr 19, 2004
11.73
11.81
11.64
11.76
129,600
+0.04(+0.34%)
Apr 16, 2004
11.72
11.90
11.59
11.71
273,000
+0.06(+0.49%)
Apr 15, 2004
11.55
11.72
11.55
11.66
218,000
+0.08(+0.71%)
Apr 14, 2004
11.66
11.68
11.50
11.57
407,600
-0.05(-0.45%)
Apr 13, 2004
11.51
11.76
11.51
11.63
228,000
+0.08(+0.69%)
Apr 12, 2004
11.76
11.79
11.46
11.55
374,400
-0.14(-1.20%)
Apr 08, 2004
11.90
11.90
11.64
11.69
161,200
-0.15(-1.25%)
Apr 07, 2004
12.12
12.15
11.75
11.84
266,600
-0.23(-1.89%)
Apr 06, 2004
11.96
12.16
11.82
12.06
286,800
+0.04(+0.35%)
Apr 05, 2004
12.21
12.27
11.90
12.02
267,400
-0.21(-1.68%)
Apr 02, 2004
12.04
12.25
12.00
12.22
253,200
+0.22(+1.87%)
Apr 01, 2004
12.02
12.21
11.90
12.00
366,000
-0.09(-0.76%)
Mar 31, 2004
12.37
12.41
12.02
12.09
363,800
-0.33(-2.62%)
Mar 30, 2004
11.96
12.47
11.96
12.42
423,000
+0.47(+3.98%)
Mar 29, 2004
12.05
12.05
11.87
11.94
377,200
+0.04(+0.29%)
Mar 26, 2004
12.07
12.07
11.86
11.91
233,600
-0.05(-0.46%)
Mar 25, 2004
11.99
11.99
11.71
11.96
394,200
+0.03(+0.21%)
Mar 24, 2004
12.05
12.05
11.86
11.94
399,800
+0.00(+0.00%)
Mar 23, 2004
11.87
12.15
11.80
11.94
242,200
+0.14(+1.19%)
Mar 22, 2004
12.12
12.14
11.74
11.80
347,800
-0.28(-2.28%)
Mar 19, 2004
12.18
12.20
12.04
12.07
581,400
-0.04(-0.35%)
Mar 18, 2004
12.11
12.15
11.91
12.12
1,213,000
+0.38(+3.28%)
Mar 17, 2004
11.44
11.93
11.44
11.73
542,200
+0.28(+2.42%)
Mar 16, 2004
11.43
11.54
11.32
11.45
165,000
+0.05(+0.46%)
Mar 15, 2004
11.61
11.61
11.39
11.40
199,000
-0.19(-1.62%)
Mar 12, 2004
11.30
11.61
11.20
11.59
271,600
+0.36(+3.21%)
Mar 11, 2004
11.54
11.55
11.22
11.23
460,800
-0.37(-3.21%)
Mar 10, 2004
11.64
11.75
11.56
11.60
275,600
+0.02(+0.19%)
Mar 09, 2004
11.67
11.71
11.56
11.58
231,000
-0.14(-1.24%)
Mar 08, 2004
11.65
11.79
11.55
11.72
277,400
+0.16(+1.36%)
Mar 05, 2004
11.97
11.97
11.45
11.56
615,400
-0.53(-4.34%)
Mar 04, 2004
12.35
12.35
11.99
12.09
580,200
-0.22(-1.83%)
Mar 03, 2004
12.23
12.38
12.18
12.31
787,000
+0.18(+1.46%)
Mar 02, 2004
11.75
12.61
11.75
12.14
1,269,800
+0.41(+3.47%)
Mar 01, 2004
11.63
11.73
11.52
11.73
253,600
+0.20(+1.71%)
Feb 27, 2004
11.41
11.66
11.33
11.53
213,400
+0.15(+1.32%)
Feb 26, 2004
11.18
11.41
11.16
11.38
246,200
+0.19(+1.65%)
Feb 25, 2004
10.93
11.29
10.93
11.20
327,200
+0.25(+2.26%)
Feb 24, 2004
11.00
11.07
10.91
10.95
371,800
-0.02(-0.14%)
Feb 23, 2004
11.41
11.41
10.91
10.96
692,600
-0.39(-3.48%)
Feb 20, 2004
11.64
11.64
11.28
11.36
245,000
-0.25(-2.13%)
Feb 19, 2004
11.28
11.67
11.26
11.61
657,600
+0.33(+2.95%)
Feb 18, 2004
10.74
11.29
10.74
11.28
409,200
+0.37(+3.35%)
Feb 17, 2004
10.71
10.97
10.71
10.91
172,200
+0.20(+1.89%)
Feb 13, 2004
10.80
10.89
10.71
10.71
187,400
-0.05(-0.44%)
Feb 12, 2004
10.89
10.91
10.72
10.76
238,200
-0.14(-1.33%)
Feb 11, 2004
10.74
10.92
10.71
10.90
232,800
+0.14(+1.30%)
Feb 10, 2004
10.80
10.80
10.71
10.76
386,000
-0.03(-0.30%)
Feb 09, 2004
10.14
10.82
10.11
10.79
601,400
+0.59(+5.81%)
Feb 06, 2004
10.12
10.22
10.07
10.20
141,200
+0.09(+0.87%)
Feb 05, 2004
10.03
10.16
10.03
10.11
305,600
+0.08(+0.75%)
Feb 04, 2004
10.15
10.17
9.910
10.04
270,800
-0.11(-1.11%)
Feb 03, 2004
9.877
10.15
9.877
10.15
283,800
+0.22(+2.27%)
Feb 02, 2004
9.955
9.963
9.752
9.925
261,400
-0.03(-0.33%)
Jan 30, 2004
9.742
10.00
9.727
9.957
248,200
+0.21(+2.11%)
Jan 29, 2004
9.950
10.01
9.693
9.752
221,600
-0.25(-2.46%)
Jan 28, 2004
10.18
10.22
9.900
9.998
140,400
-0.09(-0.87%)
Jan 27, 2004
10.27
10.36
9.960
10.09
160,200
-0.14(-1.39%)
Jan 26, 2004
10.07
10.26
9.977
10.23
257,200
+0.18(+1.82%)
Jan 23, 2004
9.945
10.20
9.825
10.04
263,000
+0.07(+0.70%)
Jan 22, 2004
10.24
10.35
9.932
9.975
275,000
-0.33(-3.16%)
Jan 21, 2004
9.895
10.34
9.838
10.30
504,400
+0.44(+4.46%)
Jan 20, 2004
9.668
10.00
9.668
9.860
255,800
+0.19(+1.96%)
Jan 16, 2004
9.658
9.852
9.568
9.670
146,800
+0.01(+0.13%)
Jan 15, 2004
9.752
9.755
9.530
9.658
118,470
-0.09(-0.95%)
Jan 14, 2004
9.775
9.810
9.578
9.750
262,290
+0.03(+0.26%)
Jan 13, 2004
9.600
9.928
9.588
9.725
761,422
+0.07(+0.75%)
Jan 12, 2004
8.900
10.00
8.900
9.652
1,184,666
+0.99(+11.40%)
Jan 09, 2004
8.860
8.875
8.665
8.665
311,608
-0.19(-2.09%)
Jan 08, 2004
8.745
8.887
8.693
8.850
255,246
+0.11(+1.26%)
Jan 07, 2004
8.787
8.787
8.613
8.740
200,844
-0.04(-0.51%)
Jan 06, 2004
8.842
8.920
8.775
8.785
248,800
-0.04(-0.48%)
Jan 05, 2004
8.648
8.845
8.605
8.828
181,400
+0.20(+2.26%)
Jan 02, 2004
9.057
9.057
8.543
8.633
293,000
-0.34(-3.84%)
Dec 31, 2003
9.203
9.203
8.940
8.977
232,800
-0.12(-1.35%)
Dec 30, 2003
8.890
9.155
8.852
9.100
516,814
+0.26(+3.00%)
Dec 29, 2003
8.818
8.938
8.672
8.835
337,824
+0.05(+0.60%)
Dec 26, 2003
8.742
8.827
8.723
8.783
97,562
+0.06(+0.66%)
Dec 24, 2003
8.810
8.848
8.725
8.725
78,434
-0.08(-0.85%)
Dec 23, 2003
8.768
8.810
8.607
8.800
400,098
+0.03(+0.37%)
Dec 22, 2003
8.690
8.870
8.665
8.768
225,328
+0.11(+1.27%)
Dec 19, 2003
8.822
8.863
8.580
8.658
393,198
-0.09(-1.03%)
Dec 18, 2003
8.460
8.755
8.460
8.748
331,754
+0.20(+2.28%)
Dec 17, 2003
8.775
8.775
8.477
8.553
429,958
-0.15(-1.78%)
Dec 16, 2003
8.713
8.775
8.557
8.707
180,924
-0.02(-0.17%)
Dec 15, 2003
8.895
9.025
8.703
8.723
421,318
-0.12(-1.41%)
Dec 12, 2003
8.658
8.875
8.630
8.848
688,018
+0.14(+1.58%)
Dec 11, 2003
8.785
8.870
8.660
8.710
348,600
-0.16(-1.78%)
Dec 10, 2003
8.850
8.883
8.740
8.867
117,654
+0.00(+0.03%)
Dec 09, 2003
8.998
9.024
8.832
8.865
329,268
-0.13(-1.47%)
Dec 08, 2003
9.180
9.180
8.883
8.998
650,038
-0.17(-1.88%)
Dec 05, 2003
9.248
9.318
9.185
9.170
413,578
-0.08(-0.84%)
Dec 04, 2003
9.330
9.330
9.160
9.248
239,540
-0.08(-0.86%)
Dec 03, 2003
9.258
9.363
9.223
9.328
692,422
+0.11(+1.14%)
Dec 02, 2003
9.162
9.328
8.905
9.223
1,444,410
-0.16(-1.76%)
Dec 01, 2003
9.610
9.750
9.345
9.387
425,118
-0.21(-2.19%)
Nov 28, 2003
9.652
9.690
9.575
9.598
121,450
-0.03(-0.31%)
Nov 26, 2003
9.812
9.812
9.537
9.627
246,878
-0.12(-1.23%)
Nov 25, 2003
9.775
9.780
9.665
9.748
305,746
+0.00(+0.00%)
Nov 24, 2003
9.613
9.812
9.590
9.748
491,690
+0.13(+1.35%)
Nov 21, 2003
9.710
9.710
9.375
9.617
427,532
-0.09(-0.95%)
Nov 20, 2003
9.950
9.950
9.630
9.710
296,278
-0.22(-2.22%)
Nov 19, 2003
9.935
10.01
9.887
9.930
162,790
-0.01(-0.05%)
Nov 18, 2003
9.918
10.11
9.912
9.935
148,342
-0.00(-0.03%)
Nov 17, 2003
9.785
10.04
9.588
9.938
212,624
+0.09(+0.86%)
Nov 14, 2003
10.14
10.18
9.775
9.852
227,846
-0.31(-3.05%)
Nov 13, 2003
10.28
10.36
10.13
10.16
311,034
-0.05(-0.49%)
Nov 12, 2003
9.975
10.32
9.975
10.21
437,034
+0.18(+1.74%)
Nov 11, 2003
10.01
10.15
9.963
10.04
175,942
+0.00(+0.02%)
Nov 10, 2003
10.08
10.14
9.812
10.04
313,438
-0.05(-0.52%)
Nov 07, 2003
9.738
10.16
9.738
10.09
256,028
+0.37(+3.86%)
Nov 06, 2003
9.720
9.725
9.675
9.713
321,396
+0.02(+0.15%)
Nov 05, 2003
9.880
9.932
9.652
9.697
585,498
-0.16(-1.60%)
Nov 04, 2003
9.825
10.13
9.588
9.855
541,728
+0.12(+1.26%)
Nov 03, 2003
9.630
9.860
9.625
9.732
293,202
+0.06(+0.65%)
Oct 31, 2003
9.617
9.700
9.575
9.670
353,980
+0.10(+0.99%)
Oct 30, 2003
9.250
9.890
9.215
9.575
623,922
+0.32(+3.51%)
Oct 29, 2003
9.148
9.285
9.012
9.250
949,448
+0.72(+8.50%)
Oct 28, 2003
8.338
8.525
8.188
8.525
312,578
+0.16(+1.94%)
Oct 27, 2003
8.193
8.390
8.175
8.363
348,800
+0.12(+1.52%)
Oct 24, 2003
8.560
8.560
8.203
8.238
239,400
-0.31(-3.68%)
Oct 23, 2003
8.460
8.713
8.312
8.553
306,400
+0.05(+0.65%)
Oct 22, 2003
8.588
8.860
8.435
8.498
479,800
-0.09(-1.05%)
Oct 21, 2003
8.262
8.640
8.250
8.588
1,096,948
+0.38(+4.69%)
Oct 20, 2003
8.285
8.390
8.172
8.203
634,822
-0.07(-0.91%)
Oct 17, 2003
8.527
8.595
8.245
8.277
235,184
-0.29(-3.38%)
Oct 16, 2003
8.107
8.500
8.050
8.568
450,424
+0.48(+5.90%)
Oct 15, 2003
8.107
8.125
8.027
8.090
105,128
+0.00(+0.03%)
Oct 14, 2003
8.100
8.130
8.050
8.088
121,660
-0.05(-0.58%)
Oct 13, 2003
8.135
8.135
8.060
8.135
320,202
+0.01(+0.12%)
Oct 10, 2003
8.030
8.125
8.010
8.125
373,540
+0.06(+0.81%)
Oct 09, 2003
8.002
8.125
7.987
8.060
499,956
-0.00(-0.03%)
Oct 08, 2003
8.082
8.175
7.800
8.062
367,104
-0.02(-0.22%)
Oct 07, 2003
8.140
8.170
8.012
8.080
443,414
-0.10(-1.16%)
Oct 06, 2003
8.138
8.213
8.125
8.175
295,100
+0.01(+0.06%)
Oct 03, 2003
8.285
8.285
8.107
8.170
419,908
-0.08(-0.94%)
Oct 02, 2003
8.348
8.400
8.162
8.248
233,096
-0.13(-1.61%)
Oct 01, 2003
8.255
8.383
8.225
8.383
192,918
+0.09(+1.02%)
Sep 30, 2003
8.310
8.418
8.088
8.297
388,518
+0.02(+0.27%)
Sep 29, 2003
8.125
8.287
8.040
8.275
548,118
+0.15(+1.85%)
Sep 26, 2003
8.125
8.143
8.050
8.125
623,758
-0.00(-0.03%)
Sep 25, 2003
8.090
8.175
8.090
8.127
241,280
-0.02(-0.25%)
Sep 24, 2003
8.492
8.492
8.148
8.148
333,374
-0.31(-3.64%)
Sep 23, 2003
8.127
8.537
8.127
8.455
431,892
+0.30(+3.71%)
Sep 22, 2003
8.250
8.250
8.088
8.152
234,554
-0.11(-1.36%)
Sep 19, 2003
8.185
8.325
8.125
8.265
229,938
+0.08(+0.92%)
Sep 18, 2003
8.162
8.200
8.100
8.190
228,698
+0.06(+0.74%)
Sep 17, 2003
8.037
8.155
7.975
8.130
357,626
+0.04(+0.53%)
Sep 16, 2003
8.095
8.225
8.050
8.088
223,450
+0.01(+0.09%)
Sep 15, 2003
8.102
8.145
8.055
8.080
140,400
+0.03(+0.37%)
Sep 12, 2003
8.113
8.125
7.997
8.050
208,800
+0.01(+0.16%)
Sep 11, 2003
8.009
8.065
8.000
8.037
307,000
+0.03(+0.37%)
Sep 10, 2003
8.105
8.250
7.997
8.008
202,400
-0.03(-0.40%)
Sep 09, 2003
8.180
8.220
7.938
8.040
854,200
-0.11(-1.32%)
Sep 08, 2003
7.992
8.290
7.992
8.148
213,000
+0.09(+1.12%)
Sep 05, 2003
7.930
8.162
7.930
8.057
359,200
+0.11(+1.35%)
Sep 04, 2003
7.787
8.088
7.787
7.950
379,800
+0.12(+1.60%)
Sep 03, 2003
7.775
7.872
7.745
7.825
501,400
+0.05(+0.64%)
Sep 02, 2003
7.473
7.875
7.390
7.775
726,400
+0.34(+4.54%)
Aug 29, 2003
7.340
7.728
7.330
7.438
428,200
+0.12(+1.71%)
Aug 28, 2003
7.025
7.320
6.992
7.312
313,400
+0.31(+4.46%)
Aug 27, 2003
7.000
7.037
6.985
7.000
209,200
+0.01(+0.18%)
Aug 26, 2003
7.075
7.075
6.897
6.987
143,800
-0.07(-0.92%)
Aug 25, 2003
7.107
7.140
7.008
7.053
182,600
+0.00(+0.00%)
Aug 22, 2003
7.188
7.188
7.043
7.053
212,000
-0.12(-1.64%)
Aug 21, 2003
7.343
7.343
7.088
7.170
195,800
-0.12(-1.65%)
Aug 20, 2003
7.345
7.355
7.289
7.290
410,200
-0.05(-0.75%)
Aug 19, 2003
7.130
7.407
7.103
7.345
681,400
+0.22(+3.09%)
Aug 18, 2003
6.920
7.130
6.920
7.125
173,600
+0.20(+2.89%)
Aug 15, 2003
7.000
7.000
6.905
6.925
261,400
-0.05(-0.72%)
Aug 14, 2003
6.997
7.037
6.827
6.975
373,200
-0.03(-0.43%)
Aug 13, 2003
7.000
7.100
6.980
7.005
314,000
-0.05(-0.71%)
Aug 12, 2003
7.150
7.150
7.015
7.055
164,800
-0.08(-1.05%)
Aug 11, 2003
7.045
7.237
7.037
7.130
106,000
+0.12(+1.68%)
Aug 08, 2003
7.150
7.157
6.968
7.013
193,000
-0.13(-1.79%)
Aug 07, 2003
7.300
7.343
7.037
7.140
335,200
-0.19(-2.63%)
Aug 06, 2003
7.190
7.338
7.183
7.332
172,800
+0.14(+2.02%)
Aug 05, 2003
7.343
7.370
7.188
7.188
89,400
-0.11(-1.44%)
Aug 04, 2003
7.230
7.375
7.160
7.293
113,600
+0.12(+1.64%)
Aug 01, 2003
7.635
7.635
7.125
7.175
352,200
-0.47(-6.12%)
Jul 31, 2003
7.450
7.660
7.442
7.643
243,000
+0.17(+2.31%)
Jul 30, 2003
7.575
7.577
7.455
7.470
169,800
-0.09(-1.22%)
Jul 29, 2003
7.625
7.805
7.500
7.562
310,600
-0.06(-0.82%)
Jul 28, 2003
7.490
7.763
7.455
7.625
273,400
+0.14(+1.90%)
Jul 25, 2003
7.303
7.598
7.250
7.482
198,200
+0.17(+2.32%)
Jul 24, 2003
7.338
7.447
7.287
7.312
140,200
-0.08(-1.05%)
Jul 23, 2003
7.298
7.463
7.225
7.390
224,200
+0.09(+1.23%)
Jul 22, 2003
7.515
7.562
7.295
7.300
201,800
-0.27(-3.50%)
Jul 21, 2003
7.635
7.652
7.513
7.565
197,200
+0.05(+0.60%)
Jul 18, 2003
7.532
7.542
7.500
7.520
55,800
-0.02(-0.23%)
Jul 17, 2003
7.662
7.680
7.532
7.537
205,800
-0.12(-1.50%)
Jul 16, 2003
7.625
7.680
7.590
7.652
227,600
+0.08(+1.09%)
Jul 15, 2003
7.508
7.585
7.492
7.570
400,600
+0.05(+0.66%)
Jul 14, 2003
7.503
7.572
7.428
7.520
246,600
-0.01(-0.07%)
Jul 11, 2003
7.388
7.598
7.360
7.525
183,000
+0.14(+1.83%)
Jul 10, 2003
7.390
7.438
7.357
7.390
197,000
-0.01(-0.14%)
Jul 09, 2003
7.282
7.550
7.202
7.400
579,800
+0.05(+0.71%)
Jul 08, 2003
6.875
7.348
6.875
7.348
452,600
+0.47(+6.80%)
Jul 07, 2003
7.000
7.000
6.860
6.880
719,400
-0.15(-2.13%)
Jul 03, 2003
7.027
7.120
7.027
7.030
146,800
-0.12(-1.71%)
Jul 02, 2003
7.295
7.303
7.075
7.152
333,400
-0.06(-0.87%)
Jul 01, 2003
7.067
7.303
7.061
7.215
307,800
+0.14(+1.94%)
Jun 30, 2003
7.168
7.280
7.027
7.077
244,428
-0.11(-1.50%)
Jun 27, 2003
7.140
7.305
7.140
7.185
170,800
-0.01(-0.10%)
Jun 26, 2003
7.170
7.263
7.122
7.192
212,400
+0.04(+0.53%)
Jun 25, 2003
7.015
7.175
6.997
7.154
315,800
+0.14(+1.95%)
Jun 24, 2003
6.865
7.125
6.755
7.018
287,400
+0.15(+2.22%)
Jun 23, 2003
7.008
7.082
6.710
6.865
252,000
-0.13(-1.93%)
Jun 20, 2003
6.870
7.082
6.805
7.000
196,600
+0.14(+2.04%)
Jun 19, 2003
7.040
7.043
6.700
6.860
190,600
-0.20(-2.78%)
Jun 18, 2003
6.920
7.105
6.838
7.056
226,800
+0.20(+2.97%)
Jun 17, 2003
6.820
6.960
6.763
6.853
177,400
+0.10(+1.44%)
Jun 16, 2003
6.900
6.973
6.750
6.755
446,200
-0.21(-2.98%)
Jun 13, 2003
6.910
7.025
6.838
6.963
222,800
+0.05(+0.72%)
Jun 12, 2003
6.723
6.938
6.705
6.912
188,400
+0.21(+3.17%)
Jun 11, 2003
6.720
6.798
6.657
6.700
451,000
+0.01(+0.19%)
Jun 10, 2003
6.700
6.812
6.603
6.688
447,600
+0.02(+0.26%)
Jun 09, 2003
6.750
6.775
6.652
6.670
710,800
-0.12(-1.73%)
Jun 06, 2003
6.650
6.905
6.633
6.787
793,000
+0.15(+2.34%)
Jun 05, 2003
6.700
6.732
6.520
6.633
704,200
-0.10(-1.49%)
Jun 04, 2003
6.825
6.850
6.317
6.732
2,424,000
-0.24(-3.37%)
Jun 03, 2003
7.000
7.000
6.652
6.968
631,000
+0.01(+0.11%)
Jun 02, 2003
6.928
7.160
6.928
6.960
327,400
-0.01(-0.11%)
May 30, 2003
6.780
7.025
6.775
6.968
272,800
+0.18(+2.65%)
May 29, 2003
6.735
6.812
6.675
6.787
198,600
+0.06(+0.93%)
May 28, 2003
6.768
6.860
6.590
6.725
333,200
-0.12(-1.68%)
May 27, 2003
6.495
6.867
6.490
6.840
478,400
+0.30(+4.55%)
May 23, 2003
6.487
6.650
6.487
6.543
255,400
+0.03(+0.46%)
May 22, 2003
6.315
6.575
6.315
6.513
245,000
+0.11(+1.76%)
May 21, 2003
6.428
6.430
6.360
6.400
228,600
-0.03(-0.47%)
May 20, 2003
6.415
6.463
6.305
6.430
277,400
+0.03(+0.47%)
May 19, 2003
6.268
6.500
6.268
6.400
408,000
+0.13(+2.03%)
May 16, 2003
6.452
6.463
6.272
6.272
226,800
-0.19(-2.94%)
May 15, 2003
6.410
6.500
6.400
6.463
794,600
+0.05(+0.74%)
May 14, 2003
6.425
6.513
6.383
6.415
460,200
+0.04(+0.55%)
May 13, 2003
6.470
6.497
6.362
6.380
284,200
-0.09(-1.39%)
May 12, 2003
6.438
6.575
6.380
6.470
410,000
+0.02(+0.31%)
May 09, 2003
6.395
6.497
6.350
6.450
656,018
+0.07(+1.06%)
May 08, 2003
6.263
6.750
6.185
6.383
2,816,400
-0.88(-12.15%)
May 07, 2003
7.420
7.425
7.265
7.265
377,400
-0.13(-1.72%)
May 06, 2003
7.303
7.460
7.000
7.393
796,200
+0.07(+0.92%)
May 05, 2003
7.245
7.482
7.245
7.325
342,800
+0.03(+0.38%)
May 02, 2003
7.195
7.348
7.150
7.298
415,800
+0.14(+1.96%)
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.