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
AK Steel Holding Corp
(NY:
AKS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
4.584
4.708
4.402
4.498
1,233,945
+0.01(+0.21%)
Apr 29, 2004
4.862
4.967
4.488
4.488
1,700,815
-0.37(-7.68%)
Apr 28, 2004
5.015
5.015
4.756
4.862
1,571,767
-0.22(-4.33%)
Apr 27, 2004
5.206
5.359
5.005
5.082
1,627,148
-0.14(-2.75%)
Apr 26, 2004
5.216
5.417
5.091
5.225
1,277,518
-0.18(-3.36%)
Apr 23, 2004
5.599
5.685
5.254
5.407
1,113,570
-0.16(-2.92%)
Apr 22, 2004
5.359
5.704
5.311
5.570
1,173,862
+0.23(+4.30%)
Apr 21, 2004
5.551
5.560
4.967
5.340
2,316,167
-0.21(-3.79%)
Apr 20, 2004
6.316
6.326
5.455
5.551
3,103,201
-0.44(-7.35%)
Apr 19, 2004
5.924
6.077
5.828
5.991
957,563
+0.16(+2.79%)
Apr 16, 2004
5.838
5.914
5.704
5.828
786,928
-0.03(-0.49%)
Apr 15, 2004
5.914
6.010
5.704
5.857
1,283,265
-0.01(-0.16%)
Apr 14, 2004
5.847
6.173
5.790
5.866
1,313,463
-0.21(-3.46%)
Apr 13, 2004
6.431
6.479
5.847
6.077
1,691,828
-0.27(-4.22%)
Apr 12, 2004
6.460
6.575
6.297
6.345
1,313,149
+0.13(+2.16%)
Apr 08, 2004
6.182
6.316
6.115
6.211
1,016,706
+0.04(+0.62%)
Apr 07, 2004
6.221
6.221
5.943
6.173
813,678
-0.05(-0.77%)
Apr 06, 2004
6.125
6.259
6.029
6.221
1,037,395
+0.10(+1.56%)
Apr 05, 2004
6.230
6.402
6.106
6.125
1,727,878
-0.11(-1.69%)
Apr 02, 2004
5.914
6.240
5.771
6.230
3,205,603
+0.46(+7.96%)
Apr 01, 2004
5.618
5.876
5.579
5.771
2,113,349
+0.15(+2.73%)
Mar 31, 2004
5.685
6.125
5.560
5.618
4,391,377
+0.09(+1.56%)
Mar 30, 2004
5.091
5.551
5.034
5.532
2,263,399
+0.44(+8.65%)
Mar 29, 2004
5.034
5.244
5.015
5.091
1,064,877
+0.12(+2.50%)
Mar 26, 2004
4.919
5.024
4.842
4.967
553,702
+0.06(+1.17%)
Mar 25, 2004
4.976
5.063
4.814
4.909
941,681
-0.07(-1.35%)
Mar 24, 2004
5.149
5.216
4.909
4.976
804,587
-0.10(-1.89%)
Mar 23, 2004
5.206
5.378
4.890
5.072
1,394,235
-0.01(-0.19%)
Mar 22, 2004
5.235
5.264
4.929
5.082
1,280,130
-0.13(-2.57%)
Mar 19, 2004
4.823
5.321
4.718
5.216
3,197,557
+0.56(+12.14%)
Mar 18, 2004
4.632
4.680
4.498
4.651
296,025
+0.00(+0.00%)
Mar 17, 2004
4.488
4.689
4.431
4.651
576,481
+0.21(+4.74%)
Mar 16, 2004
4.575
4.689
4.278
4.441
933,530
-0.14(-3.13%)
Mar 15, 2004
4.775
4.775
4.565
4.584
617,965
-0.14(-3.04%)
Mar 12, 2004
4.642
4.785
4.546
4.728
888,599
+0.14(+3.13%)
Mar 11, 2004
4.603
4.948
4.546
4.584
1,100,822
-0.17(-3.62%)
Mar 10, 2004
4.996
5.216
4.584
4.756
2,065,596
-0.29(-5.69%)
Mar 09, 2004
5.043
5.091
4.795
5.043
1,279,085
-0.03(-0.57%)
Mar 08, 2004
5.187
5.378
5.072
5.072
854,430
-0.11(-2.03%)
Mar 05, 2004
5.216
5.378
5.053
5.177
978,253
-0.21(-3.91%)
Mar 04, 2004
5.168
5.455
5.130
5.388
1,598,726
+0.22(+4.26%)
Mar 03, 2004
5.340
5.340
4.938
5.168
1,244,707
-0.17(-3.23%)
Mar 02, 2004
5.264
5.359
5.091
5.340
2,660,573
+0.15(+2.95%)
Mar 01, 2004
4.747
5.216
4.747
5.187
3,593,372
+0.54(+11.52%)
Feb 27, 2004
4.517
4.737
4.517
4.651
688,183
+0.12(+2.75%)
Feb 26, 2004
4.584
4.632
4.393
4.527
318,595
+0.04(+0.85%)
Feb 25, 2004
4.450
4.594
4.393
4.488
370,841
+0.05(+1.08%)
Feb 24, 2004
4.412
4.680
4.383
4.441
633,848
+0.04(+0.87%)
Feb 23, 2004
4.546
4.555
4.354
4.402
519,115
-0.13(-2.95%)
Feb 20, 2004
4.517
4.565
4.115
4.536
1,236,766
-0.01(-0.21%)
Feb 19, 2004
4.785
4.833
4.546
4.546
778,151
-0.23(-4.81%)
Feb 18, 2004
4.785
4.871
4.708
4.775
572,406
-0.04(-0.80%)
Feb 17, 2004
4.699
4.871
4.661
4.814
742,728
+0.21(+4.57%)
Feb 13, 2004
4.737
4.785
4.603
4.603
821,306
-0.05(-1.03%)
Feb 12, 2004
4.555
4.814
4.498
4.651
805,632
+0.04(+0.83%)
Feb 11, 2004
4.613
4.680
4.431
4.613
592,469
+0.01(+0.21%)
Feb 10, 2004
4.536
4.661
4.488
4.603
729,458
+0.07(+1.48%)
Feb 09, 2004
4.393
4.603
4.354
4.536
933,844
+0.22(+5.10%)
Feb 06, 2004
4.144
4.402
4.106
4.316
726,427
+0.11(+2.50%)
Feb 05, 2004
3.972
4.249
3.952
4.211
1,010,959
+0.19(+4.76%)
Feb 04, 2004
4.374
4.393
3.924
4.019
1,709,487
-0.36(-8.30%)
Feb 03, 2004
4.307
4.508
4.240
4.383
1,047,635
+0.05(+1.10%)
Feb 02, 2004
4.708
4.785
4.326
4.335
1,337,183
-0.35(-7.55%)
Jan 30, 2004
4.689
5.043
4.603
4.689
2,184,508
+0.00(+0.00%)
Jan 29, 2004
4.919
4.976
4.498
4.689
1,512,311
-0.09(-1.80%)
Jan 28, 2004
5.197
5.244
4.565
4.775
2,568,097
-0.39(-7.59%)
Jan 27, 2004
4.986
5.254
4.948
5.168
2,862,451
+0.21(+4.25%)
Jan 26, 2004
4.862
4.986
4.785
4.957
1,548,883
+0.10(+1.97%)
Jan 23, 2004
4.976
5.024
4.747
4.862
1,533,418
-0.11(-2.31%)
Jan 22, 2004
4.986
5.254
4.919
4.976
2,830,581
+0.09(+1.76%)
Jan 21, 2004
4.938
5.053
4.775
4.890
2,473,637
+0.11(+2.20%)
Jan 20, 2004
4.488
4.976
4.393
4.785
2,407,911
+0.33(+7.53%)
Jan 16, 2004
4.546
4.546
4.354
4.450
1,196,537
-0.09(-1.90%)
Jan 15, 2004
4.354
4.661
4.316
4.536
2,238,425
+0.23(+5.33%)
Jan 14, 2004
4.393
4.432
4.307
4.307
1,368,948
-0.02(-0.44%)
Jan 13, 2004
4.546
4.622
4.307
4.326
2,536,854
-0.17(-3.83%)
Jan 12, 2004
4.421
4.756
4.421
4.498
2,092,241
+0.03(+0.64%)
Jan 09, 2004
4.393
4.575
4.307
4.469
1,967,060
-0.17(-3.71%)
Jan 08, 2004
4.919
5.024
4.163
4.642
4,916,449
-0.28(-5.64%)
Jan 07, 2004
5.120
5.120
4.833
4.919
2,164,445
-0.25(-4.81%)
Jan 06, 2004
5.235
5.264
5.024
5.168
1,537,598
-0.05(-0.92%)
Jan 05, 2004
5.024
5.302
5.015
5.216
1,757,763
+0.22(+4.41%)
Jan 02, 2004
5.713
5.713
4.871
4.996
1,693,082
+0.11(+2.35%)
Dec 31, 2003
5.244
5.264
4.795
4.881
2,333,618
-0.36(-6.93%)
Dec 30, 2003
5.455
5.455
5.120
5.244
2,302,479
-0.07(-1.26%)
Dec 29, 2003
5.197
5.398
5.216
5.311
1,715,652
+0.11(+2.21%)
Dec 26, 2003
5.225
5.503
5.130
5.197
1,736,969
+0.18(+3.63%)
Dec 24, 2003
5.024
5.158
4.976
5.015
547,746
+0.05(+0.96%)
Dec 23, 2003
4.957
5.235
4.881
4.967
2,592,340
+0.06(+1.17%)
Dec 22, 2003
4.718
5.015
4.565
4.909
3,501,733
+0.36(+8.00%)
Dec 19, 2003
4.383
4.718
4.259
4.546
2,509,791
+0.31(+7.22%)
Dec 18, 2003
4.077
4.297
4.077
4.240
1,221,510
+0.16(+3.99%)
Dec 17, 2003
4.067
4.259
3.981
4.077
1,706,144
+0.03(+0.71%)
Dec 16, 2003
4.192
4.259
3.972
4.048
1,481,904
-0.14(-3.42%)
Dec 15, 2003
4.479
4.508
4.096
4.192
3,005,501
-0.07(-1.57%)
Dec 12, 2003
3.780
4.211
3.742
4.259
3,793,788
+0.48(+12.66%)
Dec 11, 2003
3.732
3.828
3.627
3.780
1,547,943
+0.05(+1.28%)
Dec 10, 2003
3.570
3.694
3.570
3.732
2,397,462
+0.23(+6.56%)
Dec 09, 2003
3.828
3.924
3.493
3.503
2,121,604
-0.26(-6.87%)
Dec 08, 2003
3.206
3.780
3.206
3.761
4,778,102
+0.57(+18.02%)
Dec 05, 2003
2.871
3.062
2.852
3.187
2,255,040
+0.25(+8.47%)
Dec 04, 2003
2.919
3.053
2.890
2.938
1,495,279
-0.01(-0.32%)
Dec 03, 2003
2.861
3.043
2.833
2.948
1,210,120
+0.06(+1.99%)
Dec 02, 2003
2.986
2.986
2.871
2.890
1,090,373
-0.10(-3.21%)
Dec 01, 2003
2.833
3.005
2.737
2.986
1,704,158
+0.11(+4.00%)
Nov 28, 2003
2.852
2.890
2.794
2.871
374,081
+0.02(+0.67%)
Nov 26, 2003
2.737
2.861
2.737
2.852
811,693
+0.11(+4.20%)
Nov 25, 2003
2.708
2.737
2.584
2.737
507,308
+0.07(+2.51%)
Nov 24, 2003
2.584
2.727
2.584
2.670
693,199
+0.10(+3.72%)
Nov 21, 2003
2.488
2.584
2.440
2.574
531,027
+0.09(+3.46%)
Nov 20, 2003
2.450
2.536
2.450
2.488
382,126
-0.06(-2.26%)
Nov 19, 2003
2.603
2.632
2.517
2.546
457,674
-0.05(-1.84%)
Nov 18, 2003
2.603
2.622
2.546
2.594
732,383
+0.07(+2.65%)
Nov 17, 2003
2.536
2.555
2.460
2.527
1,057,040
-0.09(-3.30%)
Nov 14, 2003
2.680
2.737
2.603
2.613
906,049
-0.07(-2.50%)
Nov 13, 2003
2.699
2.747
2.651
2.680
1,139,588
-0.01(-0.36%)
Nov 12, 2003
2.488
2.689
2.488
2.689
650,984
+0.11(+4.46%)
Nov 11, 2003
2.871
2.871
2.574
2.574
2,042,608
-0.30(-10.33%)
Nov 10, 2003
3.082
3.101
2.727
2.871
2,128,187
-0.15(-5.06%)
Nov 07, 2003
2.871
3.091
2.861
3.024
4,671,833
+0.22(+7.85%)
Nov 06, 2003
2.622
2.804
2.603
2.804
4,451,146
+0.22(+8.52%)
Nov 05, 2003
2.393
2.584
2.393
2.584
2,953,882
+0.19(+8.00%)
Nov 04, 2003
2.354
2.412
2.316
2.393
863,996
+0.06(+2.46%)
Nov 03, 2003
2.297
2.364
2.326
2.335
350,471
+0.04(+1.67%)
Oct 31, 2003
2.287
2.383
2.268
2.297
1,556,198
+0.05(+2.13%)
Oct 30, 2003
2.211
2.297
2.153
2.249
563,629
+0.04(+1.73%)
Oct 29, 2003
2.153
2.249
2.144
2.211
721,830
+0.02(+0.87%)
Oct 28, 2003
2.163
2.201
2.125
2.192
447,643
+0.06(+2.69%)
Oct 27, 2003
2.115
2.220
2.115
2.134
596,439
+0.01(+0.45%)
Oct 24, 2003
2.192
2.220
2.010
2.125
811,693
-0.08(-3.48%)
Oct 23, 2003
2.153
2.249
2.153
2.201
647,745
-0.02(-0.86%)
Oct 22, 2003
2.201
2.249
2.182
2.220
1,052,442
-0.04(-1.69%)
Oct 21, 2003
2.316
2.326
2.153
2.259
1,071,564
-0.04(-1.67%)
Oct 20, 2003
2.287
2.316
2.287
2.297
547,537
+0.03(+1.27%)
Oct 17, 2003
2.287
2.306
2.259
2.268
957,354
-0.01(-0.42%)
Oct 16, 2003
2.297
2.297
2.297
2.278
670,942
-0.01(-0.42%)
Oct 15, 2003
2.278
2.680
2.220
2.287
1,198,940
+0.04(+1.70%)
Oct 14, 2003
2.287
2.287
2.287
2.249
2,268,415
-0.01(-0.42%)
Oct 13, 2003
2.249
2.297
2.230
2.259
1,057,980
+0.03(+1.29%)
Oct 10, 2003
2.211
2.211
2.211
2.230
1,259,754
+0.07(+3.10%)
Oct 09, 2003
2.153
2.268
2.125
2.163
1,829,967
+0.09(+4.15%)
Oct 08, 2003
2.019
2.086
2.019
2.077
637,505
+0.06(+2.84%)
Oct 07, 2003
1.943
2.038
1.943
2.019
971,670
+0.10(+4.98%)
Oct 06, 2003
1.924
1.981
1.924
1.924
1,653,793
+0.00(+0.00%)
Oct 03, 2003
1.962
1.981
1.895
1.924
1,748,358
+0.10(+5.24%)
Oct 02, 2003
1.809
2.010
1.723
1.828
3,965,572
-0.18(-9.05%)
Oct 01, 2003
1.904
2.048
1.904
2.010
1,733,207
+0.10(+5.00%)
Sep 30, 2003
1.962
1.962
1.790
1.914
1,737,491
+0.02(+1.01%)
Sep 29, 2003
1.885
2.058
1.866
1.895
1,401,445
+0.01(+0.51%)
Sep 26, 2003
1.770
1.924
1.675
1.885
6,285,189
+0.06(+3.14%)
Sep 25, 2003
2.115
2.134
1.828
1.828
3,901,414
-0.28(-13.18%)
Sep 24, 2003
2.201
2.211
2.086
2.105
1,069,265
-0.09(-3.93%)
Sep 23, 2003
2.220
2.220
2.172
2.192
1,125,900
+0.02(+0.88%)
Sep 22, 2003
2.201
2.278
2.153
2.172
1,352,647
-0.05(-2.16%)
Sep 19, 2003
2.450
2.450
2.201
2.220
5,039,749
-0.23(-9.37%)
Sep 18, 2003
2.498
2.517
2.460
2.450
1,040,426
+0.01(+0.39%)
Sep 17, 2003
2.584
2.613
2.393
2.440
1,309,074
-0.18(-6.93%)
Sep 16, 2003
2.641
2.718
2.594
2.622
435,417
-0.02(-0.72%)
Sep 15, 2003
2.747
2.794
2.632
2.641
577,735
-0.10(-3.50%)
Sep 12, 2003
2.603
2.756
2.594
2.737
1,471,977
+0.15(+5.93%)
Sep 11, 2003
2.708
2.708
2.574
2.584
522,773
-0.05(-1.82%)
Sep 10, 2003
2.756
2.756
2.632
2.632
468,437
-0.11(-3.85%)
Sep 09, 2003
2.747
2.804
2.546
2.737
677,421
+0.02(+0.70%)
Sep 08, 2003
2.766
2.871
2.680
2.718
850,564
-0.02(-0.70%)
Sep 05, 2003
2.727
3.015
2.727
2.737
2,401,642
+0.01(+0.35%)
Sep 04, 2003
2.364
2.823
2.345
2.727
8,820,581
+0.32(+13.10%)
Sep 03, 2003
2.316
2.479
2.287
2.412
1,399,355
+0.04(+1.61%)
Sep 02, 2003
2.507
2.536
2.373
2.373
845,862
-0.15(-6.06%)
Aug 29, 2003
2.632
2.632
2.440
2.527
1,378,770
-0.16(-6.05%)
Aug 28, 2003
2.574
2.708
2.546
2.689
870,835
+0.15(+6.04%)
Aug 27, 2003
2.488
2.594
2.440
2.536
398,427
+0.11(+4.74%)
Aug 26, 2003
2.479
2.565
2.297
2.421
764,044
-0.05(-1.94%)
Aug 25, 2003
2.527
2.546
2.460
2.469
234,688
-0.01(-0.39%)
Aug 22, 2003
2.565
2.603
2.440
2.479
700,200
-0.03(-1.15%)
Aug 21, 2003
2.488
2.594
2.402
2.507
1,149,829
+0.13(+5.65%)
Aug 20, 2003
2.201
2.488
2.172
2.373
1,189,640
+0.18(+8.30%)
Aug 19, 2003
2.278
2.297
2.172
2.192
596,335
-0.05(-2.14%)
Aug 18, 2003
2.172
2.345
2.105
2.239
709,918
+0.10(+4.46%)
Aug 15, 2003
2.105
2.153
2.086
2.144
174,397
+0.04(+1.82%)
Aug 14, 2003
2.096
2.163
2.038
2.105
461,958
+0.04(+1.85%)
Aug 13, 2003
2.115
2.144
2.058
2.067
366,035
-0.01(-0.46%)
Aug 12, 2003
2.077
2.086
2.058
2.077
315,461
-0.01(-0.46%)
Aug 11, 2003
2.077
2.115
2.067
2.086
338,867
+0.02(+0.93%)
Aug 08, 2003
2.105
2.105
2.029
2.067
230,927
+0.02(+0.93%)
Aug 07, 2003
1.991
2.096
1.991
2.048
405,637
+0.04(+1.91%)
Aug 06, 2003
2.192
2.201
2.010
2.010
740,952
-0.19(-8.70%)
Aug 05, 2003
2.220
2.278
2.144
2.201
628,832
+0.00(+0.00%)
Aug 04, 2003
2.297
2.306
2.144
2.201
615,039
-0.10(-4.17%)
Aug 01, 2003
2.335
2.335
2.259
2.297
308,251
+0.00(+0.00%)
Jul 31, 2003
2.306
2.345
2.278
2.297
438,866
+0.02(+0.84%)
Jul 30, 2003
2.383
2.479
2.278
2.278
973,551
-0.04(-1.65%)
Jul 29, 2003
2.354
2.354
2.268
2.316
414,728
-0.03(-1.22%)
Jul 28, 2003
2.373
2.373
2.306
2.345
862,267
+0.05(+2.08%)
Jul 25, 2003
2.249
2.306
2.249
2.297
1,952,640
+0.08(+3.45%)
Jul 24, 2003
2.297
2.326
2.192
2.220
1,145,335
+0.00(+0.00%)
Jul 23, 2003
2.297
2.297
2.153
2.220
718,172
-0.08(-3.33%)
Jul 22, 2003
2.287
2.354
2.172
2.297
1,493,294
-0.05(-2.04%)
Jul 21, 2003
2.632
2.660
2.211
2.345
1,573,439
-0.18(-7.20%)
Jul 18, 2003
2.699
2.699
1.914
2.527
3,288,151
-0.47(-15.66%)
Jul 17, 2003
3.110
3.129
2.967
2.995
685,467
-0.13(-4.28%)
Jul 16, 2003
3.292
3.359
3.101
3.129
887,658
-0.15(-4.66%)
Jul 15, 2003
3.359
3.378
3.235
3.283
376,902
-0.06(-1.72%)
Jul 14, 2003
3.283
3.369
3.283
3.340
301,668
+0.08(+2.35%)
Jul 11, 2003
3.206
3.330
3.206
3.263
264,155
+0.05(+1.49%)
Jul 10, 2003
3.273
3.330
3.206
3.216
442,418
-0.11(-3.17%)
Jul 09, 2003
3.359
3.397
3.235
3.321
897,585
-0.03(-0.86%)
Jul 08, 2003
3.426
3.436
3.330
3.350
487,454
+0.00(+0.00%)
Jul 07, 2003
3.378
3.464
3.321
3.350
434,372
-0.02(-0.57%)
Jul 03, 2003
3.369
3.484
3.359
3.369
175,859
-0.07(-1.95%)
Jul 02, 2003
3.397
3.417
3.359
3.436
815,663
+0.09(+2.57%)
Jul 01, 2003
3.426
3.474
3.311
3.350
870,835
-0.11(-3.31%)
Jun 30, 2003
3.397
3.541
3.388
3.464
1,477,933
+0.07(+1.97%)
Jun 27, 2003
3.598
3.598
3.350
3.397
631,758
+0.03(+0.85%)
Jun 26, 2003
3.350
3.436
3.273
3.369
1,566,020
-0.08(-2.22%)
Jun 25, 2003
3.445
3.675
3.359
3.445
2,120,768
+0.03(+0.84%)
Jun 24, 2003
3.350
3.436
3.330
3.417
1,402,908
+0.07(+2.00%)
Jun 23, 2003
3.388
3.455
3.225
3.350
1,576,992
+0.01(+0.29%)
Jun 20, 2003
3.110
3.369
3.082
3.340
1,810,531
+0.26(+8.38%)
Jun 19, 2003
2.928
3.101
2.928
3.082
1,379,815
+0.11(+3.87%)
Jun 18, 2003
3.177
3.206
2.967
2.967
1,238,020
-0.21(-6.63%)
Jun 17, 2003
3.321
3.321
2.852
3.177
2,356,710
+0.27(+9.21%)
Jun 16, 2003
2.919
2.919
2.842
2.909
661,015
+0.00(+0.00%)
Jun 13, 2003
2.842
2.919
2.823
2.909
1,863,299
+0.07(+2.36%)
Jun 12, 2003
2.909
2.928
2.833
2.842
1,300,297
-0.06(-1.98%)
Jun 11, 2003
2.938
2.957
2.890
2.900
1,011,168
-0.01(-0.33%)
Jun 10, 2003
2.967
3.015
2.890
2.909
848,892
-0.05(-1.62%)
Jun 09, 2003
3.053
3.053
2.909
2.957
600,933
-0.06(-1.90%)
Jun 06, 2003
3.024
3.091
2.919
3.015
623,816
-0.03(-0.94%)
Jun 05, 2003
3.101
3.110
2.948
3.043
730,816
+0.04(+1.27%)
Jun 04, 2003
2.957
3.005
2.890
3.005
505,322
+0.08(+2.61%)
Jun 03, 2003
2.919
3.005
2.881
2.928
419,117
+0.06(+2.00%)
Jun 02, 2003
2.871
2.995
2.842
2.871
1,032,589
+0.04(+1.35%)
May 30, 2003
2.775
2.852
2.775
2.833
674,808
+0.09(+3.14%)
May 29, 2003
2.775
2.852
2.718
2.747
692,258
-0.04(-1.37%)
May 28, 2003
2.852
2.871
2.747
2.785
903,646
-0.06(-2.02%)
May 27, 2003
2.775
2.881
2.756
2.842
733,533
+0.01(+0.34%)
May 23, 2003
2.919
2.967
2.727
2.833
1,370,516
-0.07(-2.31%)
May 22, 2003
3.254
3.302
2.861
2.900
1,745,015
-0.35(-10.88%)
May 21, 2003
3.158
3.350
3.158
3.254
1,491,622
+0.10(+3.03%)
May 20, 2003
3.062
3.235
3.015
3.158
1,647,733
+0.14(+4.76%)
May 19, 2003
3.053
3.149
2.928
3.015
974,178
+0.02(+0.64%)
May 16, 2003
2.861
3.015
2.833
2.995
1,543,032
+0.17(+6.10%)
May 15, 2003
2.785
2.823
2.670
2.823
756,208
+0.06(+2.08%)
May 14, 2003
2.775
2.785
2.727
2.766
393,621
+0.02(+0.70%)
May 13, 2003
2.794
2.890
2.747
2.747
653,910
-0.11(-3.69%)
May 12, 2003
2.804
2.861
2.785
2.852
365,721
+0.04(+1.36%)
May 09, 2003
2.794
2.852
2.775
2.814
709,186
+0.01(+0.34%)
May 08, 2003
2.785
2.861
2.689
2.804
782,122
+0.02(+0.69%)
May 07, 2003
2.890
2.890
2.737
2.785
687,034
-0.08(-2.68%)
May 06, 2003
2.775
2.890
2.747
2.861
1,159,442
+0.09(+3.10%)
May 05, 2003
2.794
2.948
2.766
2.775
927,261
-0.03(-1.02%)
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.