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
Ezcorp Inc
(NQ:
EZPW
)
10.48
+0.06 (+0.58%)
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 29, 2005
1.368
1.397
1.331
1.360
508,428
-0.02(-1.77%)
Apr 28, 2005
1.460
1.460
1.377
1.384
248,868
-0.06(-4.15%)
Apr 27, 2005
1.459
1.459
1.394
1.444
316,524
-0.02(-1.22%)
Apr 26, 2005
1.471
1.511
1.460
1.462
354,042
-0.01(-0.38%)
Apr 25, 2005
1.471
1.473
1.444
1.468
514,035
-0.03(-1.86%)
Apr 22, 2005
1.457
1.503
1.400
1.496
433,581
+0.05(+3.14%)
Apr 21, 2005
1.522
1.522
1.387
1.450
1,012,365
-0.07(-4.81%)
Apr 20, 2005
1.444
1.548
1.423
1.523
483,249
+0.11(+7.87%)
Apr 19, 2005
1.428
1.447
1.390
1.412
219,066
+0.02(+1.36%)
Apr 18, 2005
1.333
1.448
1.329
1.393
576,687
+0.04(+2.79%)
Apr 15, 2005
1.574
1.574
1.316
1.356
1,637,130
-0.23(-14.45%)
Apr 14, 2005
1.659
1.659
1.583
1.584
229,326
-0.06(-3.71%)
Apr 13, 2005
1.649
1.672
1.616
1.646
254,067
-0.02(-0.94%)
Apr 12, 2005
1.680
1.696
1.583
1.661
277,047
-0.03(-1.52%)
Apr 11, 2005
1.693
1.709
1.628
1.687
380,436
-0.01(-0.59%)
Apr 08, 2005
1.716
1.739
1.668
1.697
378,891
-0.03(-1.55%)
Apr 07, 2005
1.776
1.793
1.711
1.723
701,250
-0.07(-3.96%)
Apr 06, 2005
1.796
1.819
1.748
1.794
595,926
+0.00(+0.19%)
Apr 05, 2005
1.744
1.910
1.738
1.791
3,212,646
+0.09(+5.15%)
Apr 04, 2005
1.501
1.722
1.500
1.703
1,572,312
+0.20(+12.97%)
Apr 01, 2005
1.479
1.526
1.461
1.508
499,896
+0.03(+2.18%)
Mar 31, 2005
1.444
1.500
1.442
1.476
495,585
+0.03(+2.08%)
Mar 30, 2005
1.411
1.467
1.378
1.446
540,753
+0.03(+2.36%)
Mar 29, 2005
1.436
1.476
1.412
1.412
307,254
-0.03(-2.31%)
Mar 28, 2005
1.460
1.480
1.444
1.446
358,707
-0.02(-1.36%)
Mar 24, 2005
1.571
1.571
1.444
1.466
713,538
-0.08(-4.97%)
Mar 23, 2005
1.582
1.604
1.518
1.542
947,385
-0.02(-1.14%)
Mar 22, 2005
1.548
1.609
1.502
1.560
1,129,170
+0.06(+4.08%)
Mar 21, 2005
1.406
1.500
1.366
1.499
1,140,921
+0.09(+6.56%)
Mar 18, 2005
1.529
1.529
1.406
1.407
692,034
-0.11(-7.52%)
Mar 17, 2005
1.409
1.522
1.393
1.521
1,192,539
+0.10(+7.37%)
Mar 16, 2005
1.450
1.450
1.342
1.417
826,311
-0.03(-1.85%)
Mar 15, 2005
1.472
1.486
1.403
1.443
1,061,052
-0.02(-1.29%)
Mar 14, 2005
1.418
1.472
1.384
1.462
2,179,965
+0.01(+0.69%)
Mar 11, 2005
1.523
1.549
1.442
1.452
750,621
-0.07(-4.74%)
Mar 10, 2005
1.503
1.560
1.497
1.524
789,366
+0.03(+1.86%)
Mar 09, 2005
1.533
1.550
1.453
1.497
2,042,562
-0.07(-4.60%)
Mar 08, 2005
1.734
1.763
1.543
1.569
1,405,821
-0.17(-9.72%)
Mar 07, 2005
1.739
1.802
1.711
1.738
1,852,923
+0.05(+2.96%)
Mar 04, 2005
1.789
1.856
1.680
1.688
2,761,782
-0.11(-6.12%)
Mar 03, 2005
1.933
1.944
1.777
1.798
4,125,768
-0.22(-10.90%)
Mar 02, 2005
2.270
2.289
1.950
2.018
4,233,189
-0.25(-11.11%)
Mar 01, 2005
2.147
2.270
2.134
2.270
1,087,458
+0.13(+5.91%)
Feb 28, 2005
2.099
2.188
2.099
2.143
1,148,607
+0.03(+1.58%)
Feb 25, 2005
2.182
2.182
2.086
2.110
953,397
-0.07(-3.11%)
Feb 24, 2005
2.252
2.252
2.073
2.178
1,176,459
-0.05(-2.05%)
Feb 23, 2005
2.202
2.267
2.180
2.223
838,215
+0.01(+0.45%)
Feb 22, 2005
2.222
2.243
2.164
2.213
764,148
-0.04(-1.87%)
Feb 18, 2005
2.222
2.311
2.222
2.256
753,180
-0.01(-0.59%)
Feb 17, 2005
2.203
2.322
2.203
2.269
1,033,545
+0.01(+0.34%)
Feb 16, 2005
2.158
2.277
2.156
2.261
677,433
+0.05(+2.36%)
Feb 15, 2005
2.179
2.327
2.111
2.209
1,286,505
-0.02(-1.05%)
Feb 14, 2005
2.074
2.272
2.064
2.232
1,448,085
-0.02(-0.89%)
Feb 11, 2005
2.063
2.273
2.063
2.252
1,963,086
+0.19(+9.39%)
Feb 10, 2005
2.433
2.433
1.959
2.059
4,779,048
-0.35(-14.57%)
Feb 09, 2005
2.379
2.455
2.335
2.410
2,167,266
+0.08(+3.63%)
Feb 08, 2005
2.227
2.352
2.227
2.326
2,073,180
+0.10(+4.60%)
Feb 07, 2005
2.221
2.269
2.151
2.223
2,634,948
+0.10(+4.55%)
Feb 04, 2005
2.130
2.197
2.117
2.127
996,672
+0.01(+0.63%)
Feb 03, 2005
2.054
2.209
2.013
2.113
2,007,657
+0.10(+5.08%)
Feb 02, 2005
2.076
2.100
1.946
2.011
1,408,611
-0.06(-3.05%)
Feb 01, 2005
2.144
2.144
2.014
2.074
1,709,439
-0.05(-2.15%)
Jan 31, 2005
2.054
2.156
2.050
2.120
2,104,977
+0.09(+4.55%)
Jan 28, 2005
2.034
2.044
1.937
2.028
868,482
+0.03(+1.33%)
Jan 27, 2005
2.022
2.054
2.000
2.001
855,666
+0.01(+0.61%)
Jan 26, 2005
1.942
2.072
1.936
1.989
1,279,527
+0.06(+3.16%)
Jan 25, 2005
1.912
1.937
1.844
1.928
1,125,666
+0.04(+1.89%)
Jan 24, 2005
1.824
1.974
1.822
1.892
1,866,153
+0.12(+6.50%)
Jan 21, 2005
1.724
1.879
1.709
1.777
1,846,773
+0.16(+9.60%)
Jan 20, 2005
1.610
1.650
1.580
1.621
112,896
+0.03(+1.60%)
Jan 19, 2005
1.618
1.620
1.551
1.596
138,597
-0.01(-0.42%)
Jan 18, 2005
1.517
1.605
1.517
1.602
217,356
+0.05(+3.15%)
Jan 14, 2005
1.576
1.584
1.529
1.553
162,519
-0.04(-2.44%)
Jan 13, 2005
1.641
1.646
1.562
1.592
71,424
-0.01(-0.83%)
Jan 12, 2005
1.567
1.611
1.528
1.606
194,937
+0.04(+2.26%)
Jan 11, 2005
1.628
1.654
1.489
1.570
354,867
-0.06(-3.81%)
Jan 10, 2005
1.618
1.653
1.618
1.632
202,530
+0.00(+0.00%)
Jan 07, 2005
1.600
1.639
1.600
1.632
112,761
+0.00(+0.14%)
Jan 06, 2005
1.660
1.660
1.611
1.630
120,351
-0.01(-0.48%)
Jan 05, 2005
1.579
1.664
1.579
1.638
271,599
+0.05(+3.29%)
Jan 04, 2005
1.622
1.706
1.556
1.586
307,545
-0.04(-2.26%)
Jan 03, 2005
1.728
1.728
1.612
1.622
614,655
-0.09(-5.26%)
Dec 31, 2004
1.678
1.717
1.614
1.712
505,842
+0.03(+2.05%)
Dec 30, 2004
1.678
1.722
1.630
1.678
380,400
+0.00(+0.20%)
Dec 29, 2004
1.540
1.700
1.539
1.674
569,400
+0.14(+9.04%)
Dec 28, 2004
1.502
1.720
1.447
1.536
2,067,900
+0.11(+7.55%)
Dec 27, 2004
1.456
1.456
1.428
1.428
186,300
-0.02(-1.31%)
Dec 23, 2004
1.438
1.459
1.433
1.447
314,700
+0.02(+1.09%)
Dec 22, 2004
1.402
1.441
1.402
1.431
678,300
+0.01(+0.94%)
Dec 21, 2004
1.378
1.427
1.267
1.418
435,900
-0.02(-1.47%)
Dec 20, 2004
1.422
1.444
1.420
1.439
458,400
+0.02(+1.09%)
Dec 17, 2004
1.442
1.461
1.390
1.423
257,100
+0.01(+1.02%)
Dec 16, 2004
1.411
1.439
1.381
1.409
318,900
+0.00(+0.32%)
Dec 15, 2004
1.327
1.409
1.327
1.404
309,600
+0.08(+5.95%)
Dec 14, 2004
1.294
1.344
1.267
1.326
465,600
+0.07(+5.67%)
Dec 13, 2004
1.213
1.262
1.208
1.254
372,600
+0.04(+3.58%)
Dec 10, 2004
1.171
1.217
1.171
1.211
266,100
+0.02(+1.49%)
Dec 09, 2004
1.176
1.193
1.160
1.193
141,900
+0.03(+2.19%)
Dec 08, 2004
1.191
1.192
1.161
1.168
152,700
-0.01(-0.85%)
Dec 07, 2004
1.182
1.193
1.162
1.178
139,800
+0.00(+0.09%)
Dec 06, 2004
1.159
1.182
1.159
1.177
168,300
-0.00(-0.19%)
Dec 03, 2004
1.170
1.182
1.161
1.179
71,700
-0.01(-0.84%)
Dec 02, 2004
1.192
1.194
1.173
1.189
109,500
-0.00(-0.28%)
Dec 01, 2004
1.189
1.194
1.183
1.192
110,400
+0.00(+0.37%)
Nov 30, 2004
1.184
1.194
1.167
1.188
154,800
+0.01(+1.14%)
Nov 29, 2004
1.160
1.182
1.137
1.174
130,800
-0.01(-0.47%)
Nov 26, 2004
1.189
1.189
1.139
1.180
80,700
+0.00(+0.09%)
Nov 24, 2004
1.189
1.189
1.161
1.179
85,200
+0.01(+1.24%)
Nov 23, 2004
1.193
1.193
1.161
1.164
135,000
-0.03(-2.24%)
Nov 22, 2004
1.183
1.194
1.161
1.191
138,900
+0.02(+2.09%)
Nov 19, 2004
1.183
1.183
1.161
1.167
97,200
+0.00(+0.00%)
Nov 18, 2004
1.109
1.172
1.109
1.167
175,200
+0.04(+3.91%)
Nov 17, 2004
1.199
1.199
1.081
1.123
495,000
-0.03(-2.37%)
Nov 16, 2004
1.180
1.180
1.144
1.150
235,500
-0.02(-1.52%)
Nov 15, 2004
1.222
1.222
1.153
1.168
252,900
-0.00(-0.38%)
Nov 12, 2004
1.227
1.228
1.168
1.172
325,200
-0.05(-4.26%)
Nov 11, 2004
1.193
1.233
1.193
1.224
719,100
+0.04(+3.77%)
Nov 10, 2004
1.286
1.339
1.083
1.180
1,357,500
+0.19(+19.33%)
Nov 09, 2004
1.026
1.026
0.9767
0.9889
105,000
-0.00(-0.34%)
Nov 08, 2004
1.003
1.003
0.9722
0.9922
84,600
-0.00(-0.45%)
Nov 05, 2004
0.9456
1.018
0.9456
0.9967
419,400
+0.04(+4.67%)
Nov 04, 2004
0.9267
0.9944
0.9178
0.9522
490,500
+0.03(+3.01%)
Nov 03, 2004
0.8756
0.9244
0.8444
0.9244
168,300
+0.07(+8.05%)
Nov 02, 2004
0.9033
0.9033
0.8444
0.8556
339,000
-0.03(-3.75%)
Nov 01, 2004
0.8544
0.8889
0.8400
0.8889
90,900
+0.02(+2.83%)
Oct 29, 2004
0.8722
0.8778
0.8233
0.8644
173,400
+0.02(+2.64%)
Oct 28, 2004
0.8489
0.8544
0.8389
0.8422
94,500
-0.00(-0.52%)
Oct 27, 2004
0.8478
0.8778
0.8233
0.8467
281,700
-0.00(-0.13%)
Oct 26, 2004
0.8456
0.8611
0.8333
0.8478
157,800
+0.02(+2.14%)
Oct 25, 2004
0.8656
0.8656
0.8222
0.8300
242,100
-0.04(-4.23%)
Oct 22, 2004
0.8933
0.9000
0.8667
0.8667
105,000
-0.02(-2.50%)
Oct 21, 2004
0.8878
0.8956
0.8700
0.8889
147,300
+0.01(+0.88%)
Oct 20, 2004
0.8944
0.9111
0.8367
0.8811
316,800
-0.01(-1.61%)
Oct 19, 2004
0.9364
0.9433
0.8956
0.8956
55,200
-0.03(-3.01%)
Oct 18, 2004
0.9411
0.9411
0.9111
0.9233
56,700
+0.00(+0.12%)
Oct 15, 2004
0.9222
0.9656
0.9222
0.9222
70,800
-0.01(-1.19%)
Oct 14, 2004
0.9611
0.9611
0.9278
0.9333
81,900
-0.04(-3.67%)
Oct 13, 2004
0.9533
0.9922
0.9533
0.9689
52,800
+0.02(+1.63%)
Oct 12, 2004
0.9322
0.9789
0.8978
0.9533
368,700
-0.04(-3.60%)
Oct 11, 2004
1.000
1.017
0.9444
0.9889
97,200
-0.02(-1.55%)
Oct 08, 2004
1.011
1.011
0.9467
1.004
92,100
-0.01(-0.77%)
Oct 07, 2004
1.056
1.064
1.002
1.012
112,500
-0.04(-3.50%)
Oct 06, 2004
0.9889
1.056
0.9889
1.049
58,500
+0.04(+4.08%)
Oct 05, 2004
0.9978
1.017
0.9856
1.008
72,000
+0.00(+0.44%)
Oct 04, 2004
0.9922
1.022
0.9722
1.003
241,800
+0.02(+1.92%)
Oct 01, 2004
0.9522
0.9933
0.9522
0.9844
98,400
+0.02(+1.84%)
Sep 30, 2004
0.9689
0.9847
0.9611
0.9667
182,100
-0.00(-0.23%)
Sep 29, 2004
0.9578
0.9811
0.9578
0.9689
58,800
-0.00(-0.34%)
Sep 28, 2004
0.9389
0.9844
0.9389
0.9722
69,600
+0.01(+0.81%)
Sep 27, 2004
0.9611
0.9911
0.9611
0.9644
35,100
-0.02(-1.92%)
Sep 24, 2004
0.9967
0.9967
0.9778
0.9833
59,100
-0.01(-1.01%)
Sep 23, 2004
0.9944
0.9944
0.9644
0.9933
83,700
+0.02(+1.59%)
Sep 22, 2004
0.9622
0.9978
0.9622
0.9778
81,900
+0.00(+0.23%)
Sep 21, 2004
0.9700
0.9833
0.9633
0.9756
87,600
+0.01(+0.69%)
Sep 20, 2004
0.9878
1.019
0.9644
0.9689
226,200
-0.03(-3.11%)
Sep 17, 2004
0.9933
1.038
0.9667
1.000
174,000
+0.03(+3.45%)
Sep 16, 2004
0.9344
1.000
0.9344
0.9667
139,800
+0.02(+2.35%)
Sep 15, 2004
0.9256
0.9489
0.9256
0.9444
152,700
+0.01(+1.07%)
Sep 14, 2004
0.9444
0.9456
0.9289
0.9344
128,700
-0.00(-0.36%)
Sep 13, 2004
0.9100
0.9444
0.9056
0.9378
157,500
+0.03(+3.81%)
Sep 10, 2004
0.8989
0.9044
0.8644
0.9033
40,560
+0.02(+1.75%)
Sep 09, 2004
0.8489
0.8944
0.8389
0.8878
142,800
+0.04(+4.44%)
Sep 08, 2004
0.8333
0.8656
0.8167
0.8500
134,160
+0.03(+3.80%)
Sep 07, 2004
0.8078
0.8467
0.8078
0.8189
119,979
+0.00(+0.41%)
Sep 03, 2004
0.8078
0.8356
0.8078
0.8156
18,300
-0.02(-1.86%)
Sep 02, 2004
0.8422
0.8422
0.8012
0.8310
32,700
+0.02(+3.02%)
Sep 01, 2004
0.8078
0.8167
0.7944
0.8067
113,400
-0.00(-0.14%)
Aug 31, 2004
0.8311
0.8311
0.8056
0.8078
31,500
-0.00(-0.55%)
Aug 30, 2004
0.7989
0.8189
0.7989
0.8122
41,700
+0.01(+0.69%)
Aug 27, 2004
0.8044
0.8211
0.8044
0.8067
69,600
-0.00(-0.55%)
Aug 26, 2004
0.8089
0.8289
0.7989
0.8111
80,700
-0.00(-0.53%)
Aug 25, 2004
0.8722
0.8722
0.8089
0.8154
108,000
-0.04(-5.06%)
Aug 24, 2004
0.7822
0.8667
0.7756
0.8589
91,800
+0.08(+9.96%)
Aug 23, 2004
0.7667
0.7867
0.7557
0.7811
85,005
+0.02(+2.03%)
Aug 20, 2004
0.7789
0.7811
0.7389
0.7656
196,905
-0.01(-1.57%)
Aug 19, 2004
0.7822
0.7822
0.7622
0.7778
91,800
+0.00(+0.00%)
Aug 18, 2004
0.8044
0.8044
0.7611
0.7778
99,564
-0.01(-1.13%)
Aug 17, 2004
0.7611
0.8000
0.7578
0.7867
136,800
+0.04(+5.04%)
Aug 16, 2004
0.7533
0.7611
0.7444
0.7489
213,900
-0.02(-2.03%)
Aug 13, 2004
0.7667
0.7867
0.7556
0.7644
213,900
-0.02(-2.83%)
Aug 12, 2004
0.7756
0.7867
0.7667
0.7867
97,200
+0.01(+1.58%)
Aug 11, 2004
0.7667
0.7778
0.7278
0.7744
281,700
-0.00(-0.57%)
Aug 10, 2004
0.7500
0.8000
0.7500
0.7789
172,500
-0.00(-0.57%)
Aug 09, 2004
0.7778
0.7989
0.7767
0.7833
123,645
+0.01(+1.88%)
Aug 06, 2004
0.7944
0.8011
0.7656
0.7689
222,300
-0.03(-4.16%)
Aug 05, 2004
0.8111
0.8111
0.7989
0.8022
87,300
-0.00(-0.41%)
Aug 04, 2004
0.8200
0.8267
0.7989
0.8056
251,400
-0.04(-4.98%)
Aug 03, 2004
0.8256
0.8567
0.8178
0.8478
498,411
+0.01(+1.60%)
Aug 02, 2004
0.8278
0.8422
0.8222
0.8344
81,300
-0.00(-0.53%)
Jul 30, 2004
0.8278
0.8544
0.8256
0.8389
129,000
+0.01(+0.94%)
Jul 29, 2004
0.8500
0.8544
0.8189
0.8311
198,300
-0.01(-0.80%)
Jul 28, 2004
0.8500
0.8500
0.7900
0.8378
308,400
+0.01(+1.07%)
Jul 27, 2004
0.8333
0.8411
0.7744
0.8289
625,200
-0.02(-1.84%)
Jul 26, 2004
0.8389
0.8589
0.8256
0.8444
261,300
-0.01(-1.55%)
Jul 23, 2004
0.8611
0.8867
0.8444
0.8578
238,500
-0.03(-3.50%)
Jul 22, 2004
0.8389
0.8889
0.8389
0.8889
300,000
+0.04(+4.44%)
Jul 21, 2004
0.9278
0.9433
0.8211
0.8511
1,316,700
-0.19(-18.51%)
Jul 20, 2004
1.028
1.067
1.020
1.044
137,100
+0.02(+1.84%)
Jul 19, 2004
1.109
1.111
1.014
1.026
204,300
-0.06(-5.53%)
Jul 16, 2004
1.078
1.104
1.072
1.086
167,100
+0.01(+1.24%)
Jul 15, 2004
0.9956
1.081
0.9956
1.072
130,500
+0.04(+3.54%)
Jul 14, 2004
1.018
1.036
1.006
1.036
145,200
-0.01(-1.27%)
Jul 13, 2004
1.047
1.058
1.030
1.049
60,300
+0.02(+1.83%)
Jul 12, 2004
1.028
1.049
1.011
1.030
167,700
-0.02(-1.70%)
Jul 09, 2004
1.011
1.089
1.001
1.048
143,400
+0.02(+1.62%)
Jul 08, 2004
1.064
1.093
0.9900
1.031
229,500
-0.04(-4.13%)
Jul 07, 2004
1.056
1.097
1.056
1.076
69,300
+0.01(+1.15%)
Jul 06, 2004
1.163
1.170
1.038
1.063
237,600
-0.04(-3.63%)
Jul 02, 2004
1.140
1.140
1.072
1.103
95,400
+0.01(+0.61%)
Jul 01, 2004
1.139
1.139
1.079
1.097
249,900
-0.01(-0.60%)
Jun 30, 2004
1.082
1.144
1.037
1.103
933,300
+0.02(+1.85%)
Jun 29, 2004
1.030
1.093
1.030
1.083
547,200
+0.02(+2.09%)
Jun 28, 2004
1.082
1.082
1.039
1.061
362,700
-0.02(-1.55%)
Jun 25, 2004
1.081
1.081
1.053
1.078
195,300
+0.01(+0.62%)
Jun 24, 2004
1.057
1.073
1.041
1.071
222,300
+0.02(+1.69%)
Jun 23, 2004
1.033
1.064
1.028
1.053
369,300
+0.02(+1.94%)
Jun 22, 2004
1.011
1.111
1.011
1.033
821,400
+0.01(+1.42%)
Jun 21, 2004
1.018
1.044
1.001
1.019
409,200
-0.03(-3.17%)
Jun 18, 2004
1.033
1.053
1.017
1.052
137,100
+0.02(+1.83%)
Jun 17, 2004
0.9744
1.033
0.9511
1.033
108,600
+0.07(+7.27%)
Jun 16, 2004
1.002
1.002
0.9300
0.9633
153,600
-0.02(-1.92%)
Jun 15, 2004
1.011
1.011
0.9722
0.9822
162,600
-0.03(-2.86%)
Jun 14, 2004
0.9711
1.011
0.9189
1.011
332,100
+0.05(+5.08%)
Jun 10, 2004
0.9700
0.9700
0.9489
0.9622
99,600
+0.01(+0.70%)
Jun 09, 2004
0.9367
0.9711
0.9367
0.9556
267,300
+0.02(+2.63%)
Jun 08, 2004
0.9344
0.9389
0.9067
0.9311
187,800
-0.00(-0.48%)
Jun 07, 2004
0.9000
0.9389
0.8911
0.9356
427,800
+0.03(+3.82%)
Jun 04, 2004
0.9056
0.9111
0.8778
0.9011
486,300
+0.03(+3.18%)
Jun 03, 2004
0.8844
0.9033
0.8722
0.8733
296,100
-0.03(-3.20%)
Jun 02, 2004
0.9156
0.9167
0.8667
0.9022
606,000
-0.01(-1.46%)
Jun 01, 2004
0.9189
0.9211
0.8889
0.9156
477,000
+0.01(+1.60%)
May 28, 2004
0.8833
0.9167
0.8522
0.9011
253,200
+0.02(+2.66%)
May 27, 2004
0.8833
0.8833
0.8456
0.8778
362,100
-0.01(-1.25%)
May 26, 2004
0.8544
0.9589
0.8244
0.8889
777,900
+0.05(+5.82%)
May 25, 2004
0.8311
0.8633
0.7922
0.8400
850,800
+0.01(+1.61%)
May 24, 2004
0.9967
0.9989
0.8167
0.8267
4,209,600
-0.22(-21.09%)
May 20, 2004
1.091
1.093
1.010
1.048
476,700
-0.04(-3.39%)
May 19, 2004
1.082
1.094
1.050
1.084
462,000
+0.00(+0.31%)
May 18, 2004
1.081
1.102
1.060
1.081
305,100
-0.03(-2.70%)
May 17, 2004
1.146
1.166
1.083
1.111
262,500
-0.05(-4.31%)
May 14, 2004
1.171
1.186
1.156
1.161
229,500
-0.02(-1.32%)
May 13, 2004
1.117
1.228
1.117
1.177
288,000
+0.06(+5.48%)
May 12, 2004
1.133
1.150
1.098
1.116
534,000
-0.04(-3.27%)
May 11, 2004
1.161
1.217
1.132
1.153
405,900
-0.04(-3.62%)
May 10, 2004
1.269
1.302
1.178
1.197
635,400
-0.11(-8.18%)
May 07, 2004
1.299
1.349
1.291
1.303
198,900
-0.03(-2.17%)
May 06, 2004
1.367
1.369
1.298
1.332
522,600
-0.00(-0.08%)
May 05, 2004
1.410
1.412
1.329
1.333
402,600
-0.06(-4.54%)
May 04, 2004
1.387
1.422
1.362
1.397
430,500
+0.05(+3.45%)
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.