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
Healthcare Svcs Gp
(NQ:
HCSG
)
10.43
UNCHANGED
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
2.264
2.296
2.260
2.263
7,802,729
-0.01(-0.40%)
Apr 28, 2005
2.276
2.277
2.240
2.272
1,552,180
+0.00(+0.00%)
Apr 27, 2005
2.253
2.321
2.253
2.272
3,733,724
+0.12(+5.54%)
Apr 26, 2005
2.178
2.183
2.147
2.153
440,449
-0.01(-0.66%)
Apr 25, 2005
2.172
2.172
2.144
2.167
556,963
+0.01(+0.60%)
Apr 22, 2005
2.151
2.158
2.121
2.154
498,032
+0.01(+0.67%)
Apr 21, 2005
2.149
2.196
2.119
2.140
620,417
+0.00(+0.06%)
Apr 20, 2005
2.150
2.352
2.099
2.138
1,373,059
-0.01(-0.29%)
Apr 19, 2005
1.895
2.149
1.891
2.145
1,018,176
+0.24(+12.56%)
Apr 18, 2005
1.977
1.999
1.809
1.905
1,962,672
-0.11(-5.34%)
Apr 15, 2005
2.119
2.140
1.983
2.013
696,150
-0.11(-5.19%)
Apr 14, 2005
2.122
2.155
2.104
2.123
618,736
-0.02(-0.80%)
Apr 13, 2005
2.153
2.195
2.126
2.140
351,174
-0.02(-0.75%)
Apr 12, 2005
2.110
2.178
2.106
2.156
753,192
+0.03(+1.43%)
Apr 11, 2005
2.164
2.182
2.119
2.126
603,993
-0.06(-2.57%)
Apr 08, 2005
2.182
2.190
2.160
2.182
300,291
+0.01(+0.35%)
Apr 07, 2005
2.206
2.206
2.139
2.174
447,669
-0.03(-1.38%)
Apr 06, 2005
2.179
2.218
2.179
2.205
448,770
+0.03(+1.19%)
Apr 05, 2005
2.184
2.198
2.152
2.179
647,478
+0.01(+0.25%)
Apr 04, 2005
2.103
2.174
2.103
2.173
421,709
+0.05(+2.32%)
Apr 01, 2005
2.220
2.220
2.079
2.124
495,225
-0.05(-2.27%)
Mar 31, 2005
2.236
2.241
2.112
2.173
1,209,039
-0.05(-2.18%)
Mar 30, 2005
2.170
2.222
2.162
2.222
1,509,250
+0.08(+3.55%)
Mar 29, 2005
2.119
2.180
2.098
2.146
593,386
+0.04(+2.05%)
Mar 28, 2005
2.154
2.154
2.054
2.103
726,944
+0.01(+0.60%)
Mar 24, 2005
2.056
2.102
2.056
2.090
258,482
+0.01(+0.30%)
Mar 23, 2005
2.040
2.089
2.039
2.084
237,739
+0.03(+1.22%)
Mar 22, 2005
2.087
2.088
2.057
2.059
300,544
-0.03(-1.50%)
Mar 21, 2005
2.031
2.090
2.031
2.090
217,249
+0.04(+1.88%)
Mar 18, 2005
2.018
2.092
2.018
2.052
537,693
-0.03(-1.38%)
Mar 17, 2005
2.088
2.097
2.052
2.080
419,503
+0.01(+0.61%)
Mar 16, 2005
2.087
2.097
2.057
2.068
363,016
+0.00(+0.13%)
Mar 15, 2005
2.096
2.102
2.057
2.065
395,283
-0.01(-0.35%)
Mar 14, 2005
2.104
2.104
2.059
2.072
493,137
-0.01(-0.39%)
Mar 11, 2005
2.103
2.103
2.061
2.080
362,887
-0.01(-0.30%)
Mar 10, 2005
2.098
2.103
2.065
2.086
587,733
-0.01(-0.39%)
Mar 09, 2005
2.106
2.111
2.036
2.095
657,034
-0.01(-0.34%)
Mar 08, 2005
2.038
2.106
2.021
2.102
887,796
+0.09(+4.50%)
Mar 07, 2005
2.106
2.106
2.000
2.011
437,717
-0.09(-4.22%)
Mar 04, 2005
2.123
2.123
2.075
2.100
379,509
-0.00(-0.09%)
Mar 03, 2005
2.123
2.123
2.077
2.102
512,155
+0.01(+0.51%)
Mar 02, 2005
2.104
2.117
2.090
2.091
439,675
+0.00(+0.04%)
Mar 01, 2005
2.068
2.114
2.039
2.090
752,324
+0.03(+1.44%)
Feb 28, 2005
2.129
2.140
2.025
2.061
546,768
-0.04(-2.13%)
Feb 25, 2005
2.105
2.110
2.052
2.105
320,300
+0.03(+1.29%)
Feb 24, 2005
1.991
2.129
1.991
2.078
877,581
+0.06(+3.02%)
Feb 23, 2005
1.926
2.046
1.926
2.017
964,466
+0.07(+3.49%)
Feb 22, 2005
1.933
1.963
1.864
1.949
999,932
+0.05(+2.45%)
Feb 18, 2005
1.952
1.952
1.878
1.903
282,974
-0.05(-2.57%)
Feb 17, 2005
1.893
1.967
1.893
1.953
382,251
+0.03(+1.40%)
Feb 16, 2005
1.842
1.927
1.815
1.926
644,909
+0.11(+6.12%)
Feb 15, 2005
1.837
1.862
1.776
1.815
406,912
+0.01(+0.55%)
Feb 14, 2005
1.803
1.815
1.758
1.805
183,122
-0.03(-1.37%)
Feb 11, 2005
1.766
1.836
1.766
1.830
268,866
+0.05(+3.03%)
Feb 10, 2005
1.787
1.793
1.764
1.776
121,086
+0.02(+1.02%)
Feb 09, 2005
1.793
1.815
1.758
1.758
169,519
-0.06(-3.11%)
Feb 08, 2005
1.770
1.815
1.770
1.815
269,496
+0.03(+1.61%)
Feb 07, 2005
1.791
1.793
1.777
1.786
314,339
-0.01(-0.35%)
Feb 04, 2005
1.814
1.814
1.773
1.793
176,660
+0.00(+0.00%)
Feb 03, 2005
1.793
1.793
1.776
1.793
67,659
+0.00(+0.00%)
Feb 02, 2005
1.793
1.793
1.759
1.793
247,870
+0.00(+0.00%)
Feb 01, 2005
1.793
1.793
1.776
1.793
484,345
+0.04(+2.56%)
Jan 31, 2005
1.805
1.813
1.744
1.748
237,913
-0.02(-1.27%)
Jan 28, 2005
1.772
1.788
1.753
1.770
239,187
-0.02(-1.30%)
Jan 27, 2005
1.761
1.810
1.761
1.793
444,624
+0.03(+1.83%)
Jan 26, 2005
1.748
1.763
1.739
1.761
358,240
+0.01(+0.77%)
Jan 25, 2005
1.748
1.765
1.726
1.748
152,342
-0.00(-0.05%)
Jan 24, 2005
1.776
1.776
1.735
1.749
228,783
+0.01(+0.31%)
Jan 21, 2005
1.751
1.757
1.710
1.743
444,411
+0.02(+1.04%)
Jan 20, 2005
1.718
1.747
1.705
1.725
322,268
+0.04(+2.34%)
Jan 19, 2005
1.703
1.793
1.648
1.686
636,861
-0.04(-2.39%)
Jan 18, 2005
1.698
1.744
1.698
1.727
155,352
+0.01(+0.36%)
Jan 14, 2005
1.688
1.723
1.679
1.721
174,017
+0.03(+1.96%)
Jan 13, 2005
1.734
1.736
1.658
1.688
196,754
-0.05(-3.04%)
Jan 12, 2005
1.761
1.761
1.627
1.741
536,190
-0.01(-0.41%)
Jan 11, 2005
1.735
1.748
1.713
1.748
170,586
+0.00(+0.00%)
Jan 10, 2005
1.741
1.792
1.718
1.748
274,202
-0.03(-1.52%)
Jan 07, 2005
1.772
1.784
1.715
1.775
199,739
+0.01(+0.30%)
Jan 06, 2005
1.751
1.784
1.739
1.769
230,102
+0.05(+2.65%)
Jan 05, 2005
1.718
1.774
1.718
1.724
213,753
-0.01(-0.67%)
Jan 04, 2005
1.804
1.804
1.731
1.735
304,818
-0.06(-3.10%)
Jan 03, 2005
1.882
1.905
1.704
1.791
862,238
-0.08(-4.13%)
Dec 31, 2004
1.850
1.890
1.825
1.868
177,032
-0.01(-0.29%)
Dec 30, 2004
1.881
1.902
1.795
1.873
363,487
+0.01(+0.34%)
Dec 29, 2004
1.861
1.871
1.860
1.867
157,197
+0.01(+0.48%)
Dec 28, 2004
1.849
1.869
1.810
1.858
145,295
+0.02(+1.22%)
Dec 27, 2004
1.784
1.844
1.784
1.836
352,081
+0.03(+1.79%)
Dec 23, 2004
1.832
1.832
1.795
1.803
228,605
-0.00(-0.20%)
Dec 22, 2004
1.855
1.855
1.794
1.807
174,057
-0.00(-0.10%)
Dec 21, 2004
1.786
1.880
1.786
1.809
360,016
-0.00(-0.10%)
Dec 20, 2004
1.824
1.845
1.788
1.810
146,287
-0.04(-2.04%)
Dec 17, 2004
1.811
1.858
1.810
1.848
663,500
+0.02(+1.33%)
Dec 16, 2004
1.858
1.858
1.794
1.824
562,835
-0.01(-0.39%)
Dec 15, 2004
1.846
1.846
1.810
1.831
204,802
+0.00(+0.15%)
Dec 14, 2004
1.853
1.853
1.825
1.828
130,419
-0.03(-1.59%)
Dec 13, 2004
1.809
1.876
1.809
1.858
172,073
+0.01(+0.49%)
Dec 10, 2004
1.889
1.889
1.766
1.849
302,492
-0.03(-1.57%)
Dec 09, 2004
1.856
1.879
1.803
1.878
102,153
+0.00(+0.19%)
Dec 08, 2004
1.773
1.876
1.759
1.875
311,914
+0.10(+5.76%)
Dec 07, 2004
1.817
1.817
1.773
1.773
176,040
-0.05(-2.80%)
Dec 06, 2004
1.872
1.882
1.824
1.824
132,898
-0.04(-1.98%)
Dec 03, 2004
1.853
1.886
1.853
1.861
123,972
-0.03(-1.61%)
Dec 02, 2004
1.925
1.927
1.832
1.891
241,498
+0.01(+0.48%)
Dec 01, 2004
1.924
1.931
1.861
1.882
324,807
+0.02(+1.25%)
Nov 30, 2004
1.933
2.009
1.820
1.859
412,580
-0.06(-3.13%)
Nov 29, 2004
1.816
1.927
1.816
1.919
385,306
+0.08(+4.44%)
Nov 26, 2004
1.855
1.896
1.837
1.837
66,945
-0.01(-0.53%)
Nov 24, 2004
1.824
1.896
1.817
1.847
406,629
+0.03(+1.63%)
Nov 23, 2004
1.801
1.818
1.793
1.818
330,262
+0.02(+1.35%)
Nov 22, 2004
1.734
1.802
1.703
1.793
186,950
+0.05(+2.77%)
Nov 19, 2004
1.758
1.793
1.723
1.745
150,254
-0.03(-1.87%)
Nov 18, 2004
1.758
1.793
1.756
1.778
145,295
+0.00(+0.20%)
Nov 17, 2004
1.744
1.802
1.743
1.775
174,057
+0.02(+1.28%)
Nov 16, 2004
1.819
1.819
1.748
1.752
152,734
-0.06(-3.22%)
Nov 15, 2004
1.719
1.810
1.719
1.810
291,087
+0.08(+4.77%)
Nov 12, 2004
1.727
1.728
1.688
1.728
138,353
+0.02(+0.94%)
Nov 11, 2004
1.736
1.736
1.688
1.712
178,520
+0.01(+0.53%)
Nov 10, 2004
1.731
1.741
1.703
1.703
145,791
-0.03(-1.66%)
Nov 09, 2004
1.713
1.747
1.710
1.732
274,227
+0.02(+1.10%)
Nov 08, 2004
1.671
1.748
1.662
1.713
380,843
+0.05(+2.96%)
Nov 05, 2004
1.677
1.690
1.652
1.663
130,419
-0.01(-0.70%)
Nov 04, 2004
1.674
1.675
1.660
1.675
121,493
+0.02(+1.25%)
Nov 03, 2004
1.670
1.680
1.654
1.654
136,369
-0.01(-0.32%)
Nov 02, 2004
1.671
1.680
1.632
1.660
109,591
+0.01(+0.76%)
Nov 01, 2004
1.680
1.680
1.637
1.647
141,824
-0.01(-0.81%)
Oct 29, 2004
1.693
1.693
1.637
1.661
291,087
+0.00(+0.22%)
Oct 28, 2004
1.635
1.680
1.635
1.657
374,396
+0.02(+1.20%)
Oct 27, 2004
1.613
1.646
1.594
1.637
187,942
+0.01(+0.61%)
Oct 26, 2004
1.607
1.650
1.607
1.628
198,851
-0.01(-0.49%)
Oct 25, 2004
1.653
1.653
1.614
1.636
117,030
+0.00(+0.28%)
Oct 22, 2004
1.628
1.636
1.609
1.631
157,693
+0.01(+0.77%)
Oct 21, 2004
1.593
1.624
1.591
1.619
146,287
-0.01(-0.77%)
Oct 20, 2004
1.599
1.631
1.564
1.631
85,293
+0.03(+1.85%)
Oct 19, 2004
1.576
1.611
1.572
1.602
119,509
+0.02(+1.02%)
Oct 18, 2004
1.637
1.637
1.547
1.585
147,775
-0.03(-1.61%)
Oct 15, 2004
1.571
1.614
1.571
1.611
71,408
+0.04(+2.57%)
Oct 14, 2004
1.583
1.596
1.568
1.571
138,849
-0.01(-0.51%)
Oct 13, 2004
1.604
1.628
1.568
1.579
170,586
-0.04(-2.38%)
Oct 12, 2004
1.581
1.623
1.581
1.618
33,720
+0.00(+0.28%)
Oct 11, 2004
1.610
1.624
1.604
1.613
62,482
+0.03(+1.70%)
Oct 08, 2004
1.598
1.643
1.586
1.586
114,550
-0.03(-1.67%)
Oct 07, 2004
1.608
1.648
1.608
1.613
68,432
-0.02(-1.48%)
Oct 06, 2004
1.603
1.637
1.593
1.637
157,693
+0.05(+3.22%)
Oct 05, 2004
1.611
1.611
1.586
1.586
82,813
-0.02(-1.23%)
Oct 04, 2004
1.637
1.656
1.599
1.606
168,602
-0.03(-1.70%)
Oct 01, 2004
1.599
1.647
1.599
1.634
186,454
+0.02(+1.50%)
Sep 30, 2004
1.578
1.627
1.578
1.610
135,377
+0.01(+0.45%)
Sep 29, 2004
1.618
1.622
1.596
1.603
80,334
-0.01(-0.61%)
Sep 28, 2004
1.592
1.621
1.592
1.612
88,268
+0.02(+1.12%)
Sep 27, 2004
1.577
1.613
1.565
1.594
188,934
-0.00(-0.11%)
Sep 24, 2004
1.573
1.622
1.573
1.596
135,377
+0.03(+1.71%)
Sep 23, 2004
1.621
1.621
1.569
1.569
92,731
-0.03(-1.96%)
Sep 22, 2004
1.621
1.621
1.573
1.601
229,597
+0.00(+0.28%)
Sep 21, 2004
1.571
1.621
1.571
1.596
87,276
+0.00(+0.22%)
Sep 20, 2004
1.581
1.621
1.559
1.593
154,221
+0.01(+0.91%)
Sep 17, 2004
1.667
1.667
1.568
1.578
292,079
-0.01(-0.68%)
Sep 16, 2004
1.626
1.626
1.563
1.589
108,599
+0.03(+2.13%)
Sep 15, 2004
1.525
1.611
1.525
1.556
308,939
+0.03(+2.06%)
Sep 14, 2004
1.525
1.563
1.524
1.525
169,594
-0.02(-1.51%)
Sep 13, 2004
1.560
1.560
1.515
1.548
291,583
+0.01(+0.64%)
Sep 10, 2004
1.570
1.590
1.542
1.538
229,597
-0.04(-2.78%)
Sep 09, 2004
1.574
1.595
1.489
1.582
456,218
-0.05(-2.86%)
Sep 08, 2004
1.673
1.676
1.623
1.628
176,536
-0.04(-2.42%)
Sep 07, 2004
1.649
1.672
1.615
1.669
320,344
+0.00(+0.11%)
Sep 03, 2004
1.667
1.667
1.632
1.667
242,986
+0.00(+0.00%)
Sep 02, 2004
1.631
1.667
1.631
1.667
172,073
+0.01(+0.54%)
Sep 01, 2004
1.580
1.693
1.580
1.658
667,467
+0.06(+3.93%)
Aug 31, 2004
1.555
1.622
1.555
1.595
269,764
+0.02(+1.02%)
Aug 30, 2004
1.639
1.639
1.561
1.579
255,879
-0.03(-2.17%)
Aug 27, 2004
1.577
1.637
1.577
1.614
257,862
+0.00(+0.28%)
Aug 26, 2004
1.630
1.639
1.591
1.610
423,985
-0.01(-0.61%)
Aug 25, 2004
1.702
1.703
1.605
1.620
1,584,368
-0.00(-0.17%)
Aug 24, 2004
1.613
1.712
1.573
1.622
1,599,740
+0.05(+3.37%)
Aug 23, 2004
1.522
1.661
1.513
1.569
1,328,985
+0.05(+3.24%)
Aug 20, 2004
1.513
1.524
1.500
1.520
135,020
+0.01(+0.41%)
Aug 19, 2004
1.542
1.542
1.495
1.514
153,725
-0.01(-0.65%)
Aug 18, 2004
1.527
1.527
1.479
1.524
269,560
+0.03(+2.04%)
Aug 17, 2004
1.524
1.553
1.480
1.493
236,043
-0.03(-2.00%)
Aug 16, 2004
1.524
1.541
1.481
1.524
181,495
+0.00(+0.18%)
Aug 13, 2004
1.530
1.540
1.453
1.521
270,260
+0.02(+1.19%)
Aug 12, 2004
1.523
1.523
1.482
1.503
145,791
-0.02(-1.35%)
Aug 11, 2004
1.487
1.556
1.487
1.524
221,662
-0.00(-0.29%)
Aug 10, 2004
1.529
1.555
1.520
1.528
533,081
+0.00(+0.00%)
Aug 09, 2004
1.511
1.528
1.499
1.528
421,010
+0.07(+4.60%)
Aug 06, 2004
1.524
1.524
1.425
1.461
192,901
-0.01(-0.61%)
Aug 05, 2004
1.537
1.537
1.429
1.470
402,662
-0.03(-2.32%)
Aug 04, 2004
1.482
1.523
1.438
1.505
112,071
+0.02(+1.14%)
Aug 03, 2004
1.545
1.545
1.452
1.488
178,961
-0.04(-2.52%)
Aug 02, 2004
1.493
1.530
1.484
1.526
187,446
+0.02(+1.19%)
Jul 30, 2004
1.546
1.546
1.457
1.508
316,873
-0.01(-0.94%)
Jul 29, 2004
1.568
1.568
1.490
1.523
360,511
-0.00(-0.12%)
Jul 28, 2004
1.436
1.529
1.434
1.525
298,525
-0.01(-0.41%)
Jul 27, 2004
1.496
1.531
1.487
1.531
690,774
+0.01(+0.47%)
Jul 26, 2004
1.496
1.561
1.488
1.524
296,542
+0.02(+1.55%)
Jul 23, 2004
1.531
1.571
1.499
1.500
205,794
-0.04(-2.45%)
Jul 22, 2004
1.525
1.575
1.519
1.538
119,013
-0.02(-1.04%)
Jul 21, 2004
1.562
1.599
1.538
1.554
338,692
+0.01(+0.64%)
Jul 20, 2004
1.490
1.591
1.454
1.544
364,975
+0.07(+4.49%)
Jul 19, 2004
1.477
1.479
1.445
1.478
180,503
-0.02(-1.38%)
Jul 16, 2004
1.505
1.518
1.497
1.499
112,567
+0.01(+0.42%)
Jul 15, 2004
1.494
1.511
1.483
1.492
248,440
+0.01(+0.67%)
Jul 14, 2004
1.512
1.524
1.463
1.482
389,769
-0.02(-1.14%)
Jul 13, 2004
1.512
1.512
1.473
1.499
136,369
-0.01(-0.65%)
Jul 12, 2004
1.430
1.511
1.430
1.509
252,903
+0.05(+3.31%)
Jul 09, 2004
1.434
1.464
1.431
1.461
212,240
+0.03(+1.88%)
Jul 08, 2004
1.440
1.458
1.421
1.434
184,966
-0.01(-0.87%)
Jul 07, 2004
1.435
1.461
1.425
1.447
140,336
+0.01(+0.88%)
Jul 06, 2004
1.363
1.434
1.355
1.434
238,027
+0.07(+5.26%)
Jul 02, 2004
1.364
1.385
1.346
1.362
275,714
-0.00(-0.20%)
Jul 01, 2004
1.397
1.397
1.345
1.365
458,698
-0.01(-0.46%)
Jun 30, 2004
1.400
1.412
1.370
1.371
374,892
-0.00(-0.13%)
Jun 29, 2004
1.388
1.409
1.367
1.373
347,618
-0.02(-1.16%)
Jun 28, 2004
1.400
1.411
1.367
1.389
328,279
-0.01(-0.58%)
Jun 25, 2004
1.410
1.428
1.353
1.397
1,524,365
+0.01(+0.91%)
Jun 24, 2004
1.367
1.421
1.367
1.385
206,786
-0.00(-0.32%)
Jun 23, 2004
1.415
1.416
1.344
1.389
323,320
-0.00(-0.32%)
Jun 22, 2004
1.363
1.421
1.333
1.394
281,169
+0.01(+0.45%)
Jun 21, 2004
1.432
1.432
1.318
1.387
411,588
+0.04(+3.20%)
Jun 18, 2004
1.381
1.392
1.317
1.344
586,141
-0.05(-3.60%)
Jun 17, 2004
1.421
1.421
1.376
1.395
245,961
-0.02(-1.27%)
Jun 16, 2004
1.387
1.421
1.351
1.413
245,961
+0.00(+0.19%)
Jun 15, 2004
1.375
1.417
1.356
1.410
284,144
+0.00(+0.25%)
Jun 14, 2004
1.438
1.438
1.367
1.406
311,914
-0.02(-1.38%)
Jun 10, 2004
1.413
1.443
1.413
1.426
244,473
+0.00(+0.32%)
Jun 09, 2004
1.410
1.434
1.385
1.421
400,183
+0.01(+0.76%)
Jun 08, 2004
1.408
1.428
1.407
1.411
237,531
-0.00(-0.13%)
Jun 07, 2004
1.390
1.430
1.390
1.413
207,281
+0.00(+0.00%)
Jun 04, 2004
1.434
1.434
1.361
1.413
411,092
-0.01(-0.94%)
Jun 03, 2004
1.416
1.434
1.406
1.426
116,038
+0.01(+0.63%)
Jun 02, 2004
1.433
1.434
1.409
1.417
110,087
-0.02(-1.19%)
Jun 01, 2004
1.428
1.434
1.411
1.434
257,366
+0.04(+2.96%)
May 28, 2004
1.425
1.434
1.369
1.393
105,624
-0.06(-4.07%)
May 27, 2004
1.434
1.452
1.423
1.452
117,030
+0.02(+1.25%)
May 26, 2004
1.425
1.436
1.425
1.434
154,221
+0.00(+0.00%)
May 25, 2004
1.417
1.434
1.417
1.434
229,101
+0.00(+0.31%)
May 24, 2004
1.406
1.434
1.406
1.430
185,462
-0.00(-0.19%)
May 21, 2004
1.385
1.432
1.385
1.432
246,953
+0.03(+2.11%)
May 20, 2004
1.357
1.411
1.357
1.403
184,471
+0.01(+0.71%)
May 19, 2004
1.433
1.437
1.377
1.393
272,243
-0.03(-2.02%)
May 18, 2004
1.405
1.434
1.402
1.421
416,051
-0.00(-0.06%)
May 17, 2004
1.376
1.434
1.357
1.422
220,175
+0.02(+1.54%)
May 14, 2004
1.407
1.407
1.345
1.401
287,616
+0.01(+0.97%)
May 13, 2004
1.389
1.430
1.362
1.387
156,701
-0.02(-1.71%)
May 12, 2004
1.341
1.416
1.341
1.412
225,134
+0.01(+0.57%)
May 11, 2004
1.345
1.434
1.326
1.404
395,224
+0.08(+5.88%)
May 10, 2004
1.314
1.358
1.290
1.326
343,651
-0.05(-3.40%)
May 07, 2004
1.393
1.408
1.368
1.372
275,218
-0.01(-0.72%)
May 06, 2004
1.466
1.466
1.382
1.382
218,687
-0.06(-4.28%)
May 05, 2004
1.490
1.501
1.434
1.444
104,632
-0.04(-2.42%)
May 04, 2004
1.443
1.500
1.440
1.480
448,780
+0.05(+3.25%)
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.