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
Pricesmart Inc
(NQ:
PSMT
)
82.99
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
5.778
5.879
5.634
5.752
28,874
+0.12(+2.10%)
Apr 28, 2005
5.837
5.837
5.608
5.634
11,307
-0.08(-1.33%)
Apr 27, 2005
5.625
5.727
5.575
5.710
10,994
-0.02(-0.30%)
Apr 26, 2005
5.727
5.727
5.727
5.727
118
+0.04(+0.74%)
Apr 25, 2005
5.676
5.904
5.524
5.684
14,162
+0.04(+0.75%)
Apr 22, 2005
5.930
5.930
5.642
5.642
18,082
-0.32(-5.39%)
Apr 21, 2005
6.006
6.124
5.934
5.964
14,165
+0.08(+1.44%)
Apr 20, 2005
5.541
6.175
5.541
5.879
37,768
+0.39(+7.09%)
Apr 19, 2005
5.490
5.650
5.422
5.490
32,462
-0.07(-1.22%)
Apr 18, 2005
5.921
5.921
5.329
5.558
194,547
-0.33(-5.66%)
Apr 15, 2005
6.175
6.175
5.837
5.891
16,607
-0.28(-4.47%)
Apr 14, 2005
6.167
6.201
6.150
6.167
26,258
-0.14(-2.15%)
Apr 13, 2005
6.378
6.378
6.192
6.302
7,092
+0.03(+0.54%)
Apr 12, 2005
6.167
6.319
6.167
6.268
10,930
-0.05(-0.80%)
Apr 11, 2005
6.260
6.319
6.260
6.319
5,284
+0.05(+0.81%)
Apr 08, 2005
6.268
6.269
6.268
6.268
2,068
-0.08(-1.20%)
Apr 07, 2005
6.344
6.437
6.294
6.344
13,940
+0.09(+1.49%)
Apr 06, 2005
6.217
6.294
6.133
6.251
3,557
+0.03(+0.54%)
Apr 05, 2005
6.344
6.345
6.217
6.217
2,955
-0.07(-1.08%)
Apr 04, 2005
6.294
6.319
6.260
6.285
17,621
+0.02(+0.27%)
Apr 01, 2005
6.556
6.556
6.133
6.268
5,329
+0.06(+0.95%)
Mar 31, 2005
6.243
6.243
6.163
6.209
8,612
+0.02(+0.27%)
Mar 30, 2005
6.319
6.420
6.133
6.192
28,505
-0.20(-3.17%)
Mar 29, 2005
6.371
6.446
6.370
6.395
6,472
+0.04(+0.67%)
Mar 28, 2005
6.505
6.505
6.302
6.353
6,265
-0.03(-0.53%)
Mar 24, 2005
6.404
6.564
6.336
6.387
3,310
+0.08(+1.34%)
Mar 23, 2005
6.471
6.683
6.302
6.302
35,693
-0.17(-2.61%)
Mar 22, 2005
6.573
6.573
6.471
6.471
11,065
-0.07(-1.03%)
Mar 21, 2005
6.598
6.683
6.471
6.539
21,624
-0.08(-1.15%)
Mar 18, 2005
6.767
6.767
6.590
6.615
89,903
-0.15(-2.25%)
Mar 17, 2005
6.767
6.784
6.683
6.767
20,368
+0.01(+0.13%)
Mar 16, 2005
6.640
6.767
6.556
6.759
41,493
+0.12(+1.78%)
Mar 15, 2005
6.708
6.708
6.632
6.640
16,701
+0.00(+0.00%)
Mar 14, 2005
6.683
6.717
6.632
6.640
5,644
+0.02(+0.26%)
Mar 11, 2005
6.649
6.680
6.598
6.623
17,348
+0.03(+0.38%)
Mar 10, 2005
6.581
6.649
6.564
6.598
20,622
+0.01(+0.13%)
Mar 09, 2005
6.581
6.598
6.556
6.590
18,376
-0.02(-0.26%)
Mar 08, 2005
6.691
6.717
6.547
6.607
69,487
-0.01(-0.13%)
Mar 07, 2005
6.522
6.640
6.522
6.615
30,375
+0.09(+1.43%)
Mar 04, 2005
6.573
6.640
6.522
6.522
43,539
-0.03(-0.39%)
Mar 03, 2005
6.556
6.683
6.429
6.547
36,871
+0.03(+0.52%)
Mar 02, 2005
6.378
6.598
6.378
6.513
14,987
+0.03(+0.39%)
Mar 01, 2005
6.717
6.717
6.488
6.488
20,549
-0.15(-2.29%)
Feb 28, 2005
6.387
6.640
6.387
6.640
41,558
+0.14(+2.13%)
Feb 25, 2005
6.742
6.742
6.471
6.502
222,554
+0.04(+0.60%)
Feb 24, 2005
6.454
6.463
6.379
6.463
7,228
+0.03(+0.53%)
Feb 23, 2005
6.344
6.513
6.344
6.429
13,594
+0.03(+0.53%)
Feb 22, 2005
6.396
6.437
6.344
6.395
21,219
-0.08(-1.18%)
Feb 18, 2005
6.480
6.615
6.429
6.471
35,287
-0.03(-0.39%)
Feb 17, 2005
6.454
6.640
6.454
6.497
16,609
-0.02(-0.26%)
Feb 16, 2005
6.454
6.640
6.354
6.513
32,451
-0.09(-1.41%)
Feb 15, 2005
6.733
6.733
6.548
6.607
49,410
+0.03(+0.39%)
Feb 14, 2005
6.725
6.843
6.556
6.581
35,371
+0.15(+2.37%)
Feb 11, 2005
6.141
6.598
6.141
6.429
11,580
+0.13(+2.01%)
Feb 10, 2005
6.217
6.590
6.217
6.302
7,215
-0.19(-2.99%)
Feb 09, 2005
6.623
6.656
6.370
6.497
13,594
-0.10(-1.54%)
Feb 08, 2005
6.226
6.598
6.226
6.598
70,174
+0.33(+5.22%)
Feb 07, 2005
6.217
6.344
6.217
6.271
18,074
-0.18(-2.84%)
Feb 04, 2005
6.395
6.454
6.378
6.454
42,711
+0.08(+1.19%)
Feb 03, 2005
6.412
6.412
6.277
6.378
9,330
+0.08(+1.34%)
Feb 02, 2005
6.462
6.462
6.226
6.294
23,170
+0.07(+1.09%)
Feb 01, 2005
6.717
6.733
6.226
6.226
38,981
-0.01(-0.14%)
Jan 31, 2005
6.217
6.302
6.209
6.234
11,591
+0.02(+0.27%)
Jan 28, 2005
6.226
6.336
6.217
6.217
25,633
-0.17(-2.65%)
Jan 27, 2005
6.353
6.556
6.336
6.387
10,048
+0.04(+0.67%)
Jan 26, 2005
6.361
6.429
6.344
6.344
2,659
-0.09(-1.45%)
Jan 25, 2005
6.412
6.556
6.362
6.437
25,485
+0.14(+2.28%)
Jan 24, 2005
6.344
6.395
6.285
6.294
36,634
-0.05(-0.80%)
Jan 21, 2005
6.353
6.387
6.344
6.344
29,272
-0.05(-0.79%)
Jan 20, 2005
6.497
6.497
6.336
6.395
66,115
+0.03(+0.53%)
Jan 19, 2005
6.446
6.446
6.344
6.361
96,746
-0.11(-1.70%)
Jan 18, 2005
6.556
6.556
6.370
6.471
58,518
+0.04(+0.66%)
Jan 14, 2005
6.387
6.480
6.387
6.429
35,306
+0.03(+0.52%)
Jan 13, 2005
6.387
6.429
6.387
6.396
19,568
-0.13(-1.93%)
Jan 12, 2005
6.344
6.522
6.344
6.522
18,945
+0.14(+2.12%)
Jan 11, 2005
6.437
6.497
6.361
6.387
41,493
-0.02(-0.26%)
Jan 10, 2005
6.353
6.420
6.353
6.404
12,218
+0.06(+0.93%)
Jan 07, 2005
6.217
6.344
6.217
6.344
13,860
+0.00(+0.00%)
Jan 06, 2005
6.336
6.344
6.302
6.344
14,360
+0.03(+0.54%)
Jan 05, 2005
6.175
6.387
6.175
6.310
14,275
+0.12(+1.91%)
Jan 04, 2005
6.387
6.463
6.175
6.192
49,170
-0.16(-2.53%)
Jan 03, 2005
6.556
6.556
6.353
6.353
24,512
-0.04(-0.66%)
Dec 31, 2004
6.471
6.530
6.387
6.395
22,342
-0.10(-1.56%)
Dec 30, 2004
6.226
6.530
6.133
6.497
41,612
+0.28(+4.49%)
Dec 29, 2004
6.150
6.243
6.133
6.217
45,158
-0.01(-0.14%)
Dec 28, 2004
6.226
6.310
6.091
6.226
47,404
-0.02(-0.27%)
Dec 27, 2004
6.361
6.429
6.184
6.243
22,224
-0.06(-0.94%)
Dec 23, 2004
6.234
6.344
6.234
6.302
21,397
-0.06(-0.93%)
Dec 22, 2004
6.361
6.623
6.315
6.361
21,278
-0.09(-1.44%)
Dec 21, 2004
6.556
6.674
6.235
6.454
90,553
-0.61(-8.62%)
Dec 20, 2004
7.173
7.342
7.021
7.063
215,389
-0.02(-0.24%)
Dec 17, 2004
7.055
7.080
6.979
7.080
18,205
+0.02(+0.24%)
Dec 16, 2004
7.119
7.119
6.979
7.063
20,096
-0.02(-0.24%)
Dec 15, 2004
6.869
7.106
6.784
7.080
78,731
+0.25(+3.72%)
Dec 14, 2004
6.767
6.869
6.750
6.826
36,883
+0.08(+1.25%)
Dec 13, 2004
6.869
6.869
6.556
6.742
19,505
+0.24(+3.64%)
Dec 10, 2004
6.378
6.505
6.310
6.505
15,722
+0.19(+3.08%)
Dec 09, 2004
6.378
6.437
6.260
6.310
32,509
-0.03(-0.53%)
Dec 08, 2004
6.065
6.649
6.048
6.344
43,030
+0.17(+2.74%)
Dec 07, 2004
6.175
6.336
6.175
6.175
67,737
-0.16(-2.54%)
Dec 06, 2004
6.801
6.801
6.226
6.336
57,807
-0.35(-5.19%)
Dec 03, 2004
6.657
6.810
6.657
6.683
10,521
-0.11(-1.62%)
Dec 02, 2004
6.750
6.843
6.683
6.793
25,061
+0.04(+0.63%)
Dec 01, 2004
6.886
6.886
6.750
6.750
22,697
+0.03(+0.38%)
Nov 30, 2004
7.055
7.114
6.725
6.725
28,844
-0.41(-5.69%)
Nov 29, 2004
6.750
7.207
6.750
7.131
30,026
+0.27(+3.93%)
Nov 26, 2004
7.021
7.021
6.860
6.861
13,949
-0.21(-2.98%)
Nov 24, 2004
6.691
7.072
6.598
7.072
23,288
+0.30(+4.50%)
Nov 23, 2004
6.683
6.987
6.683
6.767
25,889
-0.04(-0.62%)
Nov 22, 2004
6.877
7.233
6.573
6.810
106,867
-0.79(-10.35%)
Nov 19, 2004
7.545
7.596
7.486
7.595
48,823
+0.08(+1.00%)
Nov 18, 2004
7.427
7.596
7.427
7.520
27,662
+0.09(+1.25%)
Nov 17, 2004
7.765
7.765
7.317
7.427
697,239
-0.18(-2.34%)
Nov 16, 2004
7.529
7.689
7.529
7.605
41,493
+0.07(+0.90%)
Nov 15, 2004
7.529
7.613
7.529
7.537
11,348
-0.05(-0.67%)
Nov 12, 2004
7.808
7.926
7.571
7.588
32,154
-0.15(-1.97%)
Nov 11, 2004
7.808
7.816
7.613
7.740
45,749
-0.13(-1.61%)
Nov 10, 2004
7.884
7.926
7.715
7.867
45,513
+0.00(+0.00%)
Nov 09, 2004
7.952
8.163
7.605
7.867
66,319
+0.38(+5.08%)
Nov 08, 2004
7.554
7.613
7.402
7.486
28,844
+0.03(+0.34%)
Nov 05, 2004
7.080
7.486
6.886
7.461
19,032
+0.48(+6.91%)
Nov 04, 2004
6.750
7.029
6.750
6.979
45,395
+0.22(+3.25%)
Nov 03, 2004
6.726
6.776
6.726
6.759
42,084
+0.05(+0.76%)
Nov 02, 2004
6.936
7.199
6.700
6.708
105,448
+0.09(+1.41%)
Nov 01, 2004
6.463
6.683
6.463
6.615
13,831
+0.08(+1.30%)
Oct 29, 2004
6.649
6.733
6.530
6.530
2,127
+0.07(+1.05%)
Oct 28, 2004
6.387
6.556
6.387
6.463
3,310
-0.09(-1.42%)
Oct 27, 2004
6.361
6.556
6.361
6.556
3,310
+0.18(+2.79%)
Oct 26, 2004
6.547
6.556
6.141
6.378
23,761
-0.18(-2.71%)
Oct 25, 2004
6.530
6.556
6.513
6.556
51,424
-0.03(-0.39%)
Oct 22, 2004
6.530
6.623
6.530
6.581
10,521
-0.02(-0.26%)
Oct 21, 2004
6.344
6.725
6.344
6.598
38,420
-0.13(-1.89%)
Oct 20, 2004
6.767
6.767
6.725
6.725
17,732
-0.04(-0.62%)
Oct 19, 2004
6.776
6.793
6.767
6.767
35,937
-0.01(-0.12%)
Oct 18, 2004
6.784
6.810
6.767
6.776
37,829
-0.03(-0.37%)
Oct 15, 2004
6.767
6.801
6.767
6.801
9,220
+0.03(+0.37%)
Oct 14, 2004
6.708
6.818
6.708
6.776
17,614
-0.05(-0.76%)
Oct 13, 2004
6.936
6.936
6.826
6.827
7,329
-0.24(-3.34%)
Oct 12, 2004
6.556
7.097
6.556
7.063
69,156
+0.51(+7.74%)
Oct 11, 2004
6.310
6.556
6.167
6.556
38,420
+0.27(+4.31%)
Oct 08, 2004
6.167
6.294
6.167
6.285
2,600
+0.02(+0.27%)
Oct 07, 2004
6.260
6.268
6.243
6.268
4,846
+0.01(+0.14%)
Oct 06, 2004
6.141
6.327
6.134
6.260
6,147
+0.09(+1.51%)
Oct 05, 2004
6.226
6.243
6.167
6.167
7,329
-0.02(-0.27%)
Oct 04, 2004
6.260
6.294
6.175
6.184
6,501
+0.02(+0.27%)
Oct 01, 2004
6.141
6.243
6.141
6.167
10,166
-0.14(-2.15%)
Sep 30, 2004
6.133
6.361
6.057
6.302
30,972
+0.22(+3.62%)
Sep 29, 2004
6.074
6.091
6.048
6.082
13,949
-0.02(-0.28%)
Sep 28, 2004
6.082
6.133
6.082
6.099
9,457
+0.01(+0.14%)
Sep 27, 2004
6.006
6.175
6.006
6.091
18,323
+0.01(+0.14%)
Sep 24, 2004
6.014
6.116
6.014
6.082
32,864
-0.04(-0.69%)
Sep 23, 2004
6.184
6.217
6.074
6.124
16,077
+0.03(+0.56%)
Sep 22, 2004
6.412
6.412
6.006
6.091
37,710
-0.30(-4.76%)
Sep 21, 2004
6.497
6.497
6.395
6.395
4,728
+0.00(+0.00%)
Sep 20, 2004
6.387
6.454
6.387
6.395
7,092
+0.01(+0.13%)
Sep 17, 2004
6.497
6.497
6.387
6.387
14,067
-0.01(-0.13%)
Sep 16, 2004
6.395
6.412
6.395
6.395
4,019
+0.01(+0.12%)
Sep 15, 2004
6.387
6.428
6.387
6.387
9,930
+0.00(+0.01%)
Sep 14, 2004
6.387
6.396
6.387
6.387
75,776
+0.00(+0.00%)
Sep 13, 2004
6.404
6.480
6.387
6.387
42,321
-0.08(-1.18%)
Sep 10, 2004
6.395
6.497
6.387
6.463
26,733
+0.08(+1.19%)
Sep 09, 2004
6.564
6.564
6.133
6.387
29,317
-0.18(-2.71%)
Sep 08, 2004
6.607
6.640
6.539
6.564
6,828
+0.07(+1.04%)
Sep 07, 2004
7.334
7.334
6.344
6.497
86,438
-0.95(-12.73%)
Sep 03, 2004
7.334
7.444
7.334
7.444
2,364
+0.10(+1.38%)
Sep 02, 2004
7.385
7.402
7.334
7.342
7,211
-0.04(-0.57%)
Sep 01, 2004
7.334
7.419
7.334
7.385
24,470
-0.02(-0.23%)
Aug 31, 2004
7.334
7.452
7.334
7.402
11,112
-0.05(-0.68%)
Aug 30, 2004
7.376
7.452
7.376
7.452
10,048
+0.08(+1.03%)
Aug 27, 2004
7.342
7.436
7.342
7.376
11,230
-0.03(-0.46%)
Aug 26, 2004
7.318
7.486
7.309
7.410
18,678
+0.02(+0.23%)
Aug 25, 2004
7.562
7.562
7.200
7.393
7,329
-0.04(-0.57%)
Aug 24, 2004
7.545
7.545
7.369
7.436
13,949
+0.08(+1.15%)
Aug 23, 2004
7.545
7.545
7.199
7.351
6,620
-0.05(-0.69%)
Aug 20, 2004
7.241
7.402
7.241
7.402
4,892
+0.04(+0.57%)
Aug 19, 2004
7.402
7.571
7.309
7.359
16,786
-0.03(-0.46%)
Aug 18, 2004
6.818
7.436
6.480
7.393
46,340
+0.10(+1.39%)
Aug 17, 2004
7.444
7.562
7.190
7.292
17,850
-0.22(-2.93%)
Aug 16, 2004
7.182
7.529
7.106
7.512
21,751
+0.41(+5.71%)
Aug 13, 2004
7.029
7.190
6.903
7.106
23,288
+0.13(+1.82%)
Aug 12, 2004
6.793
6.979
6.784
6.979
31,563
+0.20(+3.00%)
Aug 11, 2004
6.852
6.852
6.691
6.776
19,151
-0.12(-1.72%)
Aug 10, 2004
6.353
6.920
6.353
6.894
36,055
+0.16(+2.39%)
Aug 09, 2004
6.513
6.767
6.454
6.733
25,180
+0.34(+5.29%)
Aug 06, 2004
6.488
6.556
6.344
6.395
7,684
-0.16(-2.45%)
Aug 05, 2004
6.683
6.911
6.547
6.556
33,809
+0.04(+0.65%)
Aug 04, 2004
6.463
6.591
6.277
6.513
20,333
+0.14(+2.26%)
Aug 03, 2004
6.759
6.996
6.277
6.370
28,451
+0.07(+1.07%)
Aug 02, 2004
6.048
6.344
5.972
6.302
12,767
+0.33(+5.52%)
Jul 30, 2004
5.972
6.023
5.972
5.972
9,220
+0.00(+0.00%)
Jul 29, 2004
5.972
5.981
5.972
5.972
2,482
+0.00(+0.00%)
Jul 28, 2004
6.048
6.065
5.972
5.972
18,441
-0.12(-1.97%)
Jul 27, 2004
6.201
6.201
6.031
6.092
8,747
+0.06(+1.01%)
Jul 26, 2004
6.184
6.184
6.014
6.031
13,240
-0.04(-0.70%)
Jul 23, 2004
6.277
6.277
6.074
6.074
25,771
-0.20(-3.23%)
Jul 22, 2004
6.429
6.429
6.260
6.277
17,614
+0.01(+0.13%)
Jul 21, 2004
6.286
6.302
6.268
6.268
28,371
-0.04(-0.67%)
Jul 20, 2004
6.260
6.378
6.260
6.310
6,856
-0.07(-1.06%)
Jul 19, 2004
6.378
6.378
6.310
6.378
18,323
-0.01(-0.13%)
Jul 16, 2004
6.454
6.454
6.074
6.387
42,084
+0.01(+0.13%)
Jul 15, 2004
6.175
6.378
6.023
6.378
16,195
+0.19(+3.15%)
Jul 14, 2004
6.023
6.184
5.997
6.184
9,102
+0.14(+2.38%)
Jul 13, 2004
5.651
6.251
5.651
6.040
17,732
+0.07(+1.13%)
Jul 12, 2004
5.947
5.997
5.786
5.972
18,323
+0.05(+0.86%)
Jul 09, 2004
5.583
5.921
5.583
5.921
6,383
+0.14(+2.34%)
Jul 08, 2004
6.023
6.023
5.591
5.786
59,344
-0.24(-3.93%)
Jul 07, 2004
5.921
6.184
5.921
6.023
23,406
+0.05(+0.85%)
Jul 06, 2004
6.091
6.370
5.921
5.972
59,108
-0.06(-0.98%)
Jul 02, 2004
5.668
6.090
5.668
6.031
109,113
+0.36(+6.26%)
Jul 01, 2004
5.211
5.786
5.135
5.676
74,476
+0.39(+7.36%)
Jun 30, 2004
5.388
5.388
5.194
5.287
14,422
+0.12(+2.29%)
Jun 29, 2004
5.084
5.168
5.084
5.168
4,846
+0.08(+1.49%)
Jun 28, 2004
5.092
5.109
5.075
5.092
5,792
+0.02(+0.33%)
Jun 25, 2004
5.219
5.219
5.067
5.075
13,003
-0.06(-1.15%)
Jun 24, 2004
5.075
5.135
5.059
5.135
25,416
+0.10(+2.02%)
Jun 23, 2004
5.118
5.118
5.025
5.033
3,428
+0.02(+0.34%)
Jun 22, 2004
5.127
5.135
5.016
5.016
8,038
-0.10(-1.98%)
Jun 21, 2004
5.219
5.245
5.118
5.118
23,879
-0.11(-2.10%)
Jun 18, 2004
5.219
5.245
5.219
5.228
24,825
-0.06(-1.12%)
Jun 17, 2004
5.456
5.456
5.219
5.287
27,307
-0.14(-2.65%)
Jun 16, 2004
5.541
5.668
5.414
5.431
41,021
+0.10(+1.90%)
Jun 15, 2004
4.906
5.329
4.863
5.329
25,771
+0.47(+9.76%)
Jun 14, 2004
4.703
4.864
4.652
4.856
8,511
+0.07(+1.41%)
Jun 10, 2004
4.712
4.822
4.678
4.788
16,313
+0.06(+1.25%)
Jun 09, 2004
4.729
4.729
4.610
4.729
2,600
+0.08(+1.64%)
Jun 08, 2004
4.686
4.762
4.644
4.652
12,649
+0.11(+2.42%)
Jun 07, 2004
4.543
4.779
4.526
4.543
19,978
-0.01(-0.19%)
Jun 04, 2004
4.526
4.678
4.466
4.551
9,575
+0.18(+4.06%)
Jun 03, 2004
4.373
4.373
4.373
4.373
354
-0.08(-1.71%)
Jun 02, 2004
4.576
4.576
4.441
4.449
1,655
-0.19(-4.01%)
Jun 01, 2004
4.644
4.644
4.576
4.636
4,255
-0.14(-3.01%)
May 28, 2004
4.230
4.779
4.230
4.779
16,313
+0.22(+4.82%)
May 27, 2004
4.238
4.559
4.238
4.559
24,234
+0.23(+5.27%)
May 26, 2004
4.331
4.525
4.246
4.331
42,203
+0.00(+0.00%)
May 25, 2004
4.407
4.449
4.331
4.331
18,205
-0.08(-1.92%)
May 24, 2004
4.399
4.441
4.365
4.416
28,490
-0.01(-0.19%)
May 21, 2004
4.441
4.483
4.314
4.424
12,412
+0.00(+0.00%)
May 20, 2004
4.568
4.568
4.424
4.424
35,464
+0.03(+0.58%)
May 19, 2004
4.500
4.617
4.399
4.399
23,288
-0.08(-1.89%)
May 18, 2004
4.559
4.737
4.314
4.483
36,292
-0.30(-6.19%)
May 17, 2004
4.686
5.067
4.136
4.779
50,360
-0.30(-5.83%)
May 14, 2004
5.202
5.202
5.075
5.075
1,536
-0.02(-0.33%)
May 13, 2004
4.881
5.287
4.881
5.092
9,811
-0.09(-1.79%)
May 12, 2004
5.075
5.321
5.075
5.185
8,984
-0.02(-0.33%)
May 11, 2004
4.932
5.202
4.932
5.202
4,255
+0.01(+0.16%)
May 10, 2004
5.160
5.304
4.991
5.194
13,594
-0.13(-2.42%)
May 07, 2004
5.287
5.322
5.287
5.322
236
+0.04(+0.83%)
May 06, 2004
5.177
5.278
5.118
5.278
23,525
+0.11(+2.13%)
May 05, 2004
5.067
5.270
5.008
5.168
23,761
-0.01(-0.16%)
May 04, 2004
5.185
5.202
5.177
5.177
7,684
-0.14(-2.70%)
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.