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
Sify Techs Ltd ADR
(NQ:
SIFY
)
1.410
-0.010 (-0.70%)
Streaming Delayed Price
Updated: 11:04 AM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
6.823
6.823
6.054
6.063
618,934
-0.66(-9.79%)
Apr 29, 2004
6.814
7.027
6.536
6.721
539,329
-0.37(-5.20%)
Apr 28, 2004
7.658
7.685
7.055
7.090
572,875
-0.64(-8.30%)
Apr 27, 2004
7.991
8.232
7.519
7.732
502,763
-0.26(-3.25%)
Apr 26, 2004
7.713
8.344
7.695
7.991
767,142
+0.13(+1.65%)
Apr 23, 2004
8.066
8.195
7.602
7.862
857,857
-0.08(-1.05%)
Apr 22, 2004
7.843
8.046
7.463
7.945
588,085
+0.22(+2.88%)
Apr 21, 2004
8.093
8.205
7.435
7.723
754,306
-0.10(-1.29%)
Apr 20, 2004
7.880
8.473
7.621
7.824
2,577,779
+0.45(+6.15%)
Apr 19, 2004
6.749
7.787
6.749
7.370
1,391,362
+0.47(+6.85%)
Apr 16, 2004
6.981
7.240
6.777
6.897
346,141
-0.13(-1.85%)
Apr 15, 2004
7.324
7.380
6.814
7.027
484,317
-0.28(-3.81%)
Apr 14, 2004
7.009
7.389
6.925
7.305
689,263
+0.12(+1.68%)
Apr 13, 2004
7.658
7.815
7.046
7.185
593,262
-0.47(-6.17%)
Apr 12, 2004
7.741
8.112
7.509
7.658
1,044,034
-0.08(-1.08%)
Apr 08, 2004
7.509
8.084
7.138
7.741
2,318,038
+0.71(+10.16%)
Apr 07, 2004
7.148
7.278
6.953
7.027
659,600
-0.06(-0.79%)
Apr 06, 2004
6.851
7.278
6.703
7.083
616,993
+0.13(+1.87%)
Apr 05, 2004
6.619
7.092
6.564
6.953
883,314
+0.37(+5.63%)
Apr 02, 2004
6.851
6.860
6.554
6.582
602,323
-0.05(-0.70%)
Apr 01, 2004
6.527
6.805
6.248
6.629
1,200,439
+0.10(+1.56%)
Mar 31, 2004
6.452
7.973
6.443
6.527
5,603,634
+0.77(+13.35%)
Mar 30, 2004
5.590
5.776
5.488
5.758
203,542
+0.16(+2.83%)
Mar 29, 2004
5.331
5.655
5.331
5.600
312,163
+0.26(+4.86%)
Mar 26, 2004
5.451
5.460
5.321
5.340
296,739
-0.05(-0.86%)
Mar 25, 2004
5.238
5.442
5.238
5.386
344,200
+0.09(+1.75%)
Mar 24, 2004
5.377
5.433
5.099
5.294
136,881
-0.01(-0.17%)
Mar 23, 2004
5.386
5.553
5.210
5.303
201,817
-0.05(-0.87%)
Mar 22, 2004
5.516
5.516
5.201
5.349
366,096
-0.32(-5.72%)
Mar 19, 2004
5.748
5.841
5.581
5.674
261,574
-0.07(-1.29%)
Mar 18, 2004
5.794
5.803
5.479
5.748
280,343
+0.10(+1.81%)
Mar 17, 2004
5.470
5.655
5.340
5.646
536,632
+0.45(+8.75%)
Mar 16, 2004
5.433
5.572
5.155
5.192
477,953
-0.19(-3.45%)
Mar 15, 2004
5.882
5.933
5.340
5.377
683,546
-0.58(-9.80%)
Mar 12, 2004
5.887
6.026
5.692
5.961
261,035
+0.16(+2.72%)
Mar 11, 2004
5.831
6.119
5.581
5.803
463,392
-0.11(-1.88%)
Mar 10, 2004
6.425
6.425
5.859
5.915
547,311
-0.47(-7.40%)
Mar 09, 2004
6.490
6.554
5.943
6.388
673,299
-0.14(-2.12%)
Mar 08, 2004
6.749
7.092
6.443
6.526
379,148
-0.27(-3.97%)
Mar 05, 2004
6.805
6.999
6.490
6.795
482,915
-0.03(-0.41%)
Mar 04, 2004
6.592
7.009
6.369
6.823
1,144,349
+0.27(+4.10%)
Mar 03, 2004
5.794
6.814
5.794
6.554
2,342,092
+0.73(+12.58%)
Mar 02, 2004
5.794
5.905
5.714
5.822
282,392
+0.04(+0.64%)
Mar 01, 2004
5.850
5.933
5.748
5.785
347,544
-0.03(-0.48%)
Feb 27, 2004
5.896
6.045
5.748
5.813
245,502
-0.07(-1.26%)
Feb 26, 2004
5.915
5.915
5.655
5.887
291,345
+0.02(+0.32%)
Feb 25, 2004
5.729
5.998
5.702
5.868
306,231
+0.11(+1.93%)
Feb 24, 2004
5.905
6.054
5.748
5.757
490,897
-0.30(-4.90%)
Feb 23, 2004
6.267
6.443
5.933
6.054
378,932
-0.18(-2.83%)
Feb 20, 2004
6.360
6.397
6.026
6.230
380,550
-0.07(-1.18%)
Feb 19, 2004
6.536
6.721
6.267
6.304
547,203
-0.10(-1.59%)
Feb 18, 2004
6.045
6.490
6.045
6.406
380,011
+0.39(+6.47%)
Feb 17, 2004
6.258
6.378
5.980
6.017
350,240
-0.25(-3.99%)
Feb 13, 2004
6.582
6.666
6.211
6.267
443,005
-0.32(-4.79%)
Feb 12, 2004
6.629
6.693
6.564
6.582
184,558
-0.02(-0.28%)
Feb 11, 2004
6.768
6.768
6.499
6.601
326,833
-0.03(-0.42%)
Feb 10, 2004
6.758
6.842
6.582
6.629
731,438
+0.04(+0.56%)
Feb 09, 2004
6.480
6.656
6.276
6.592
1,573,979
+0.30(+4.71%)
Feb 06, 2004
5.980
6.304
5.766
6.295
426,933
+0.47(+8.12%)
Feb 05, 2004
5.887
5.887
5.627
5.822
287,894
+0.07(+1.29%)
Feb 04, 2004
5.878
6.007
5.581
5.748
538,035
-0.29(-4.76%)
Feb 03, 2004
6.295
6.320
6.026
6.035
355,957
-0.25(-3.98%)
Feb 02, 2004
6.582
6.629
6.193
6.286
407,193
-0.32(-4.91%)
Jan 30, 2004
6.258
6.693
6.258
6.610
273,224
+0.09(+1.42%)
Jan 29, 2004
6.721
6.768
6.091
6.517
620,660
-0.06(-0.99%)
Jan 28, 2004
6.731
7.176
6.490
6.582
1,064,528
-0.02(-0.28%)
Jan 27, 2004
7.009
7.009
6.601
6.601
603,941
-0.35(-5.07%)
Jan 26, 2004
7.417
7.417
6.907
6.953
735,645
-0.42(-5.66%)
Jan 23, 2004
7.741
7.787
7.296
7.370
772,859
-0.28(-3.64%)
Jan 22, 2004
8.066
8.066
7.565
7.648
499,419
-0.29(-3.62%)
Jan 21, 2004
7.862
8.195
7.509
7.936
611,060
-0.02(-0.23%)
Jan 20, 2004
8.900
8.946
7.648
7.954
1,474,635
-0.62(-7.24%)
Jan 16, 2004
8.158
8.715
7.927
8.575
1,315,748
+0.88(+11.45%)
Jan 15, 2004
7.927
8.066
7.509
7.695
807,950
-0.34(-4.27%)
Jan 14, 2004
7.556
8.232
7.556
8.038
794,541
+0.62(+8.37%)
Jan 13, 2004
7.602
7.713
7.250
7.417
720,344
-0.19(-2.44%)
Jan 12, 2004
6.972
7.880
6.851
7.602
970,232
+0.70(+10.07%)
Jan 09, 2004
6.638
7.370
6.638
6.907
536,955
-0.29(-3.99%)
Jan 08, 2004
6.536
7.315
6.499
7.194
884,482
+0.67(+10.23%)
Jan 07, 2004
6.675
6.721
6.350
6.527
522,067
-0.12(-1.81%)
Jan 06, 2004
6.860
7.009
6.221
6.647
1,690,474
+0.14(+2.14%)
Jan 05, 2004
5.915
6.601
5.887
6.508
1,852,920
+0.80(+13.96%)
Jan 02, 2004
4.988
5.748
4.867
5.711
1,084,052
+0.91(+18.92%)
Dec 31, 2003
4.839
4.923
4.802
4.802
281,206
+0.00(+0.00%)
Dec 30, 2003
4.737
4.914
4.635
4.802
222,449
+0.07(+1.57%)
Dec 29, 2003
4.589
4.774
4.496
4.728
260,448
+0.15(+3.24%)
Dec 26, 2003
4.589
4.589
4.496
4.580
91,926
+0.05(+1.02%)
Dec 24, 2003
4.478
4.589
4.450
4.533
78,298
+0.07(+1.66%)
Dec 23, 2003
4.200
4.487
4.172
4.459
165,215
+0.19(+4.57%)
Dec 22, 2003
4.125
4.413
4.125
4.265
121,823
+0.00(+0.00%)
Dec 19, 2003
4.181
4.311
4.098
4.265
113,936
+0.06(+1.32%)
Dec 18, 2003
4.302
4.311
4.107
4.209
95,152
+0.04(+0.89%)
Dec 17, 2003
4.125
4.394
4.079
4.172
219,335
-0.05(-1.10%)
Dec 16, 2003
4.441
4.858
4.218
4.218
128,637
-0.09(-2.15%)
Dec 15, 2003
4.506
4.635
4.311
4.311
188,935
-0.09(-2.11%)
Dec 12, 2003
4.422
4.487
4.329
4.404
235,503
+0.03(+0.64%)
Dec 11, 2003
4.098
4.376
4.088
4.376
227,489
+0.06(+1.29%)
Dec 10, 2003
4.376
4.404
4.061
4.320
177,033
-0.04(-0.85%)
Dec 09, 2003
4.747
4.747
4.320
4.357
157,827
-0.11(-2.49%)
Dec 08, 2003
4.635
4.747
4.357
4.469
225,088
-0.18(-3.79%)
Dec 05, 2003
4.747
4.867
4.654
4.645
203,394
-0.10(-2.15%)
Dec 04, 2003
5.043
5.182
4.654
4.747
265,091
+0.06(+1.39%)
Dec 03, 2003
5.192
5.192
4.645
4.682
236,819
-0.42(-8.18%)
Dec 02, 2003
5.145
5.192
5.015
5.099
238,404
-0.08(-1.61%)
Dec 01, 2003
5.257
5.266
5.006
5.182
257,998
+0.28(+5.67%)
Nov 28, 2003
4.728
5.043
4.441
4.904
90,482
+0.03(+0.57%)
Nov 26, 2003
5.071
5.090
4.793
4.876
242,484
-0.09(-1.87%)
Nov 25, 2003
4.478
5.034
4.450
4.969
596,961
+0.60(+13.80%)
Nov 24, 2003
4.125
4.394
4.033
4.367
250,887
+0.34(+8.55%)
Nov 21, 2003
4.283
4.478
3.949
4.023
345,737
-0.26(-6.08%)
Nov 20, 2003
4.404
4.598
4.218
4.283
293,337
-0.14(-3.14%)
Nov 19, 2003
4.682
4.691
4.385
4.422
206,941
-0.17(-3.64%)
Nov 18, 2003
4.626
4.672
4.469
4.589
125,161
+0.09(+2.06%)
Nov 17, 2003
4.635
4.682
4.404
4.496
258,478
-0.17(-3.58%)
Nov 14, 2003
4.747
4.821
4.543
4.663
405,335
-0.15(-3.08%)
Nov 13, 2003
4.932
5.034
4.710
4.812
377,763
-0.14(-2.81%)
Nov 12, 2003
5.192
5.192
4.867
4.951
417,272
-0.06(-1.29%)
Nov 11, 2003
5.276
5.284
4.960
5.015
409,655
-0.29(-5.40%)
Nov 10, 2003
5.377
5.553
5.238
5.302
160,838
-0.12(-2.24%)
Nov 07, 2003
5.470
5.470
5.321
5.423
253,870
+0.10(+1.92%)
Nov 06, 2003
5.386
5.516
5.201
5.321
406,022
-0.26(-4.65%)
Nov 05, 2003
5.748
5.748
5.377
5.581
214,963
-0.06(-0.99%)
Nov 04, 2003
5.794
5.794
5.572
5.637
182,089
-0.12(-2.09%)
Nov 03, 2003
5.600
5.748
5.562
5.757
394,023
+0.20(+3.67%)
Oct 31, 2003
6.072
6.072
5.359
5.553
989,604
-0.48(-7.99%)
Oct 30, 2003
6.193
6.258
6.035
6.035
314,711
-0.16(-2.54%)
Oct 29, 2003
6.202
6.202
6.072
6.193
177,910
-0.06(-0.89%)
Oct 28, 2003
6.304
6.490
6.156
6.248
349,606
+0.13(+2.12%)
Oct 27, 2003
6.350
6.350
6.082
6.119
305,476
-0.07(-1.20%)
Oct 24, 2003
6.248
6.573
6.035
6.193
538,035
+0.03(+0.45%)
Oct 23, 2003
6.415
6.629
5.933
6.165
863,358
-0.24(-3.76%)
Oct 22, 2003
6.860
6.860
6.397
6.406
950,945
-0.33(-4.94%)
Oct 21, 2003
6.443
7.398
6.267
6.739
3,073,265
+0.27(+4.14%)
Oct 20, 2003
6.388
6.490
6.184
6.471
599,443
+0.31(+4.96%)
Oct 17, 2003
6.480
6.629
6.119
6.165
496,737
-0.42(-6.35%)
Oct 16, 2003
5.980
6.647
5.980
6.583
981,336
+0.60(+10.09%)
Oct 15, 2003
6.471
6.536
5.887
5.980
350,630
-0.32(-5.15%)
Oct 14, 2003
6.045
6.480
5.887
6.304
425,001
+0.32(+5.43%)
Oct 13, 2003
5.905
6.026
5.850
5.980
99,398
-0.01(-0.15%)
Oct 10, 2003
5.933
5.998
5.766
5.989
126,115
+0.11(+1.91%)
Oct 09, 2003
6.174
6.304
5.683
5.877
521,857
-0.25(-4.10%)
Oct 08, 2003
5.970
6.165
5.803
6.128
132,474
+0.16(+2.64%)
Oct 07, 2003
6.128
6.128
5.794
5.970
98,615
-0.11(-1.84%)
Oct 06, 2003
6.258
6.304
5.970
6.083
193,026
+0.10(+1.72%)
Oct 03, 2003
5.887
6.069
5.851
5.980
204,747
+0.19(+3.37%)
Oct 02, 2003
5.748
5.841
5.655
5.785
56,528
+0.17(+2.97%)
Oct 01, 2003
5.785
5.785
5.572
5.618
81,302
+0.09(+1.68%)
Sep 30, 2003
5.831
5.961
5.525
5.525
77,033
-0.30(-5.10%)
Sep 29, 2003
5.933
6.165
5.442
5.822
188,118
+0.21(+3.80%)
Sep 26, 2003
5.943
6.082
5.516
5.609
223,489
-0.38(-6.35%)
Sep 25, 2003
6.369
6.490
5.961
5.989
209,815
-0.44(-6.92%)
Sep 24, 2003
6.480
7.027
6.508
6.434
625,400
-0.05(-0.72%)
Sep 23, 2003
6.443
6.536
6.174
6.480
258,150
+0.06(+0.87%)
Sep 22, 2003
6.267
6.517
5.980
6.425
282,726
-0.12(-1.84%)
Sep 19, 2003
6.666
6.675
6.304
6.545
313,159
-0.08(-1.26%)
Sep 18, 2003
6.091
6.666
5.896
6.629
559,061
+0.61(+10.17%)
Sep 17, 2003
5.748
6.137
5.711
6.017
279,950
+0.22(+3.88%)
Sep 16, 2003
5.627
5.915
5.619
5.792
101,043
+0.16(+2.92%)
Sep 15, 2003
5.562
5.655
5.525
5.627
54,256
+0.06(+1.17%)
Sep 12, 2003
5.674
5.674
5.516
5.562
99,560
-0.06(-0.99%)
Sep 11, 2003
5.841
5.915
5.609
5.618
151,228
+0.03(+0.48%)
Sep 10, 2003
5.664
5.933
5.516
5.591
222,958
-0.24(-4.12%)
Sep 09, 2003
5.841
6.026
5.748
5.831
176,360
-0.04(-0.63%)
Sep 08, 2003
6.017
6.026
5.655
5.868
169,673
+0.14(+2.43%)
Sep 05, 2003
5.683
5.933
5.655
5.729
302,240
+0.06(+0.98%)
Sep 04, 2003
5.562
5.764
5.470
5.674
279,804
+0.18(+3.20%)
Sep 03, 2003
5.748
5.887
5.479
5.498
367,175
-0.02(-0.34%)
Sep 02, 2003
5.201
5.702
5.201
5.516
304,721
+0.28(+5.31%)
Aug 29, 2003
5.303
5.303
5.201
5.238
65,474
+0.14(+2.73%)
Aug 28, 2003
5.284
5.321
5.099
5.099
112,935
+0.01(+0.18%)
Aug 27, 2003
5.331
5.331
5.015
5.090
126,850
-0.06(-1.26%)
Aug 26, 2003
4.978
5.238
4.960
5.155
236,226
+0.06(+1.09%)
Aug 25, 2003
5.192
5.312
4.914
5.099
163,524
-0.29(-5.34%)
Aug 22, 2003
5.609
5.785
5.117
5.386
207,965
-0.15(-2.68%)
Aug 21, 2003
5.794
5.841
5.516
5.535
147,776
-0.14(-2.45%)
Aug 20, 2003
5.562
5.748
5.516
5.674
184,127
-0.12(-2.08%)
Aug 19, 2003
5.655
5.868
5.581
5.794
325,755
+0.20(+3.65%)
Aug 18, 2003
5.423
5.609
5.201
5.590
182,509
+0.20(+3.63%)
Aug 15, 2003
5.210
5.423
5.210
5.395
40,773
+0.11(+2.09%)
Aug 14, 2003
5.423
5.423
5.284
5.284
57,924
+0.01(+0.14%)
Aug 13, 2003
5.368
5.562
5.192
5.277
175,282
+0.13(+2.56%)
Aug 12, 2003
5.006
5.145
4.914
5.145
111,749
+0.14(+2.78%)
Aug 11, 2003
5.099
5.135
4.923
5.006
141,843
+0.09(+1.89%)
Aug 08, 2003
4.812
5.117
4.784
4.914
236,226
+0.08(+1.73%)
Aug 07, 2003
4.978
5.099
4.821
4.830
237,952
-0.19(-3.70%)
Aug 06, 2003
5.173
5.192
4.978
5.015
151,875
-0.08(-1.64%)
Aug 05, 2003
5.303
5.321
4.988
5.099
295,876
-0.22(-4.18%)
Aug 04, 2003
5.562
5.655
5.210
5.321
282,932
-0.24(-4.33%)
Aug 01, 2003
5.702
5.822
5.479
5.562
39,802
-0.14(-2.44%)
Jul 31, 2003
5.961
5.980
5.609
5.702
185,960
-0.06(-1.13%)
Jul 30, 2003
5.980
5.980
5.590
5.766
345,602
-0.07(-1.27%)
Jul 29, 2003
6.211
6.378
5.757
5.841
384,973
-0.09(-1.56%)
Jul 28, 2003
6.211
6.211
5.757
5.933
389,719
+0.00(+0.00%)
Jul 25, 2003
6.119
6.119
5.470
5.933
477,846
-0.01(-0.16%)
Jul 24, 2003
6.128
6.258
5.859
5.943
740,499
+0.13(+2.23%)
Jul 23, 2003
6.211
6.211
5.638
5.813
293,071
-0.26(-4.27%)
Jul 22, 2003
6.703
6.703
5.933
6.072
563,491
-0.38(-5.89%)
Jul 21, 2003
6.860
6.907
6.415
6.452
257,260
-0.20(-3.06%)
Jul 18, 2003
6.480
6.758
6.119
6.656
371,166
+0.41(+6.53%)
Jul 17, 2003
6.675
6.768
6.072
6.248
383,355
-0.52(-7.67%)
Jul 16, 2003
7.927
8.093
6.768
6.768
528,543
-1.19(-14.92%)
Jul 15, 2003
8.529
8.575
7.565
7.954
540,947
-0.17(-2.05%)
Jul 14, 2003
8.538
8.807
8.028
8.121
602,107
+0.11(+1.39%)
Jul 11, 2003
7.732
8.075
7.602
8.010
555,725
+0.34(+4.47%)
Jul 10, 2003
8.325
9.039
7.602
7.667
1,365,906
-0.91(-10.59%)
Jul 09, 2003
6.721
8.761
6.490
8.575
2,494,723
+1.65(+23.83%)
Jul 08, 2003
7.046
7.370
6.777
6.925
604,157
+0.00(+0.01%)
Jul 07, 2003
7.166
7.370
6.814
6.924
742,441
+0.30(+4.46%)
Jul 03, 2003
6.276
7.083
6.184
6.629
618,503
+0.28(+4.38%)
Jul 02, 2003
6.258
6.953
6.221
6.350
816,437
+0.33(+5.55%)
Jul 01, 2003
5.470
6.211
5.460
6.017
410,106
+0.32(+5.70%)
Jun 30, 2003
5.470
5.980
5.470
5.692
291,885
+0.19(+3.37%)
Jun 27, 2003
5.702
6.035
5.470
5.507
363,616
+0.04(+0.68%)
Jun 26, 2003
5.192
5.470
5.173
5.470
234,069
+0.28(+5.36%)
Jun 25, 2003
5.053
5.303
4.904
5.192
323,813
+0.29(+5.86%)
Jun 24, 2003
4.784
5.090
4.672
4.904
204,621
+0.17(+3.52%)
Jun 23, 2003
5.460
5.460
4.737
4.737
265,242
-0.38(-7.43%)
Jun 20, 2003
5.525
5.525
5.108
5.117
154,356
-0.26(-4.83%)
Jun 19, 2003
5.451
5.887
5.284
5.377
301,916
-0.47(-8.08%)
Jun 18, 2003
5.841
5.980
5.368
5.850
1,042,308
-0.18(-2.92%)
Jun 17, 2003
4.960
6.109
4.839
6.026
2,050,423
+1.27(+26.71%)
Jun 16, 2003
4.265
4.774
4.144
4.756
399,427
+0.61(+14.79%)
Jun 13, 2003
4.172
4.320
4.098
4.143
85,537
-0.02(-0.47%)
Jun 12, 2003
4.357
4.357
4.042
4.163
99,991
+0.13(+3.22%)
Jun 11, 2003
4.311
4.385
4.033
4.033
132,027
-0.11(-2.68%)
Jun 10, 2003
4.895
4.895
3.940
4.144
410,429
-0.56(-11.83%)
Jun 09, 2003
5.015
5.192
4.672
4.700
140,333
-0.44(-8.48%)
Jun 06, 2003
5.284
5.470
5.053
5.136
184,234
-0.12(-2.29%)
Jun 05, 2003
5.470
5.470
5.108
5.257
129,007
+0.01(+0.18%)
Jun 04, 2003
5.099
5.331
5.015
5.247
193,942
+0.15(+2.91%)
Jun 03, 2003
4.969
5.192
4.839
5.099
130,733
+0.05(+0.92%)
Jun 02, 2003
5.460
5.460
5.006
5.053
311,408
-0.03(-0.55%)
May 30, 2003
4.858
5.182
4.821
5.080
216,271
+0.12(+2.43%)
May 29, 2003
5.423
5.470
4.923
4.960
304,936
-0.45(-8.39%)
May 28, 2003
5.535
5.757
5.405
5.414
409,243
+0.12(+2.26%)
May 27, 2003
5.015
5.349
4.849
5.295
464,794
+0.11(+2.16%)
May 23, 2003
5.006
5.442
4.997
5.182
190,167
+0.00(+0.00%)
May 22, 2003
4.978
5.331
4.978
5.182
289,404
+0.18(+3.52%)
May 21, 2003
5.396
5.544
4.969
5.006
185,960
-0.48(-8.80%)
May 20, 2003
5.664
6.026
5.489
5.489
149,610
-0.25(-4.35%)
May 19, 2003
6.267
6.295
5.562
5.739
192,001
-0.61(-9.64%)
May 16, 2003
6.202
6.490
6.054
6.350
177,763
-0.02(-0.29%)
May 15, 2003
6.471
6.471
6.258
6.369
118,005
+0.11(+1.78%)
May 14, 2003
6.536
6.703
6.221
6.258
144,540
-0.37(-5.59%)
May 13, 2003
6.656
6.814
6.286
6.629
203,650
-0.19(-2.72%)
May 12, 2003
7.185
7.185
6.666
6.814
258,446
-0.32(-4.55%)
May 09, 2003
7.037
7.166
6.805
7.138
149,933
+0.37(+5.48%)
May 08, 2003
7.138
7.138
6.490
6.768
234,608
-0.21(-3.05%)
May 07, 2003
6.490
7.509
6.490
6.981
467,922
+0.06(+0.80%)
May 06, 2003
5.887
7.324
5.887
6.925
896,365
+1.04(+17.64%)
May 05, 2003
4.533
6.017
4.524
5.887
491,221
+1.40(+31.20%)
May 02, 2003
4.348
4.496
4.218
4.487
42,822
+0.22(+5.22%)
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.