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
Brown Forman Inc Cl A
(NY:
BF-A
)
46.76
-0.74 (-1.56%)
Streaming Delayed Price
Updated: 11:45 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 29, 2005
8.946
8.964
8.901
8.954
30,755
-0.01(-0.09%)
Apr 28, 2005
8.890
8.975
8.787
8.962
144,988
+0.08(+0.86%)
Apr 27, 2005
8.906
8.906
8.874
8.885
72,808
-0.03(-0.32%)
Apr 26, 2005
8.979
9.014
8.914
8.914
33,265
-0.08(-0.89%)
Apr 25, 2005
8.772
8.994
8.772
8.994
32,638
+0.22(+2.54%)
Apr 22, 2005
8.898
8.924
8.763
8.771
39,542
-0.09(-1.02%)
Apr 21, 2005
8.761
8.903
8.761
8.862
55,861
+0.13(+1.51%)
Apr 20, 2005
8.858
8.858
8.718
8.729
15,063
-0.13(-1.46%)
Apr 19, 2005
8.908
8.908
8.844
8.858
46,446
-0.03(-0.29%)
Apr 18, 2005
8.796
8.884
8.796
8.884
14,436
+0.10(+1.11%)
Apr 15, 2005
8.847
8.847
8.783
8.787
13,808
-0.10(-1.08%)
Apr 14, 2005
8.922
8.922
8.882
8.882
11,297
-0.02(-0.25%)
Apr 13, 2005
8.954
8.970
8.892
8.905
34,521
-0.02(-0.20%)
Apr 12, 2005
8.885
8.922
8.842
8.922
35,148
+0.03(+0.36%)
Apr 11, 2005
8.962
8.962
8.874
8.890
56,489
-0.03(-0.37%)
Apr 08, 2005
8.970
8.992
8.924
8.924
32,010
-0.04(-0.44%)
Apr 07, 2005
8.991
8.991
8.928
8.964
48,329
+0.00(+0.05%)
Apr 06, 2005
8.890
9.002
8.890
8.959
114,233
+0.07(+0.77%)
Apr 05, 2005
8.842
8.890
8.842
8.890
54,606
+0.07(+0.81%)
Apr 04, 2005
8.723
8.882
8.697
8.819
111,095
+0.11(+1.26%)
Apr 01, 2005
8.763
8.787
8.675
8.709
87,244
-0.06(-0.71%)
Mar 31, 2005
8.787
8.811
8.747
8.771
52,723
-0.03(-0.36%)
Mar 30, 2005
8.736
8.815
8.712
8.803
80,339
+0.09(+1.04%)
Mar 29, 2005
8.677
8.712
8.677
8.712
32,010
+0.02(+0.22%)
Mar 28, 2005
8.685
8.723
8.683
8.693
25,106
+0.01(+0.17%)
Mar 24, 2005
8.715
8.731
8.678
8.678
15,691
-0.01(-0.07%)
Mar 23, 2005
8.654
8.713
8.654
8.685
45,818
+0.03(+0.39%)
Mar 22, 2005
8.683
8.715
8.642
8.651
30,127
-0.03(-0.37%)
Mar 21, 2005
8.691
8.723
8.648
8.683
70,297
-0.05(-0.55%)
Mar 18, 2005
8.723
8.826
8.688
8.731
131,807
+0.02(+0.18%)
Mar 17, 2005
8.637
8.726
8.637
8.715
57,744
+0.08(+0.90%)
Mar 16, 2005
8.584
8.637
8.584
8.637
28,872
+0.06(+0.65%)
Mar 15, 2005
8.763
8.763
8.581
8.581
52,723
-0.18(-2.07%)
Mar 14, 2005
8.696
8.783
8.696
8.763
53,350
+0.03(+0.31%)
Mar 11, 2005
8.814
8.814
8.736
8.736
45,818
-0.10(-1.12%)
Mar 10, 2005
8.842
8.842
8.804
8.834
53,978
+0.01(+0.11%)
Mar 09, 2005
8.882
8.884
8.825
8.825
26,361
-0.02(-0.20%)
Mar 08, 2005
8.962
8.962
8.841
8.842
70,925
-0.14(-1.51%)
Mar 07, 2005
8.999
9.026
8.978
8.978
80,339
-0.01(-0.11%)
Mar 04, 2005
8.858
9.010
8.858
8.987
49,584
+0.13(+1.48%)
Mar 03, 2005
8.803
8.889
8.803
8.857
50,212
+0.09(+1.07%)
Mar 02, 2005
8.627
8.830
8.597
8.763
147,499
+0.16(+1.87%)
Mar 01, 2005
8.500
8.635
8.500
8.602
156,286
+0.13(+1.48%)
Feb 28, 2005
8.387
8.511
8.387
8.476
126,158
+0.09(+1.06%)
Feb 25, 2005
8.411
8.411
8.336
8.387
43,308
-0.03(-0.40%)
Feb 24, 2005
8.356
8.468
8.356
8.420
32,010
+0.05(+0.59%)
Feb 23, 2005
8.269
8.376
8.269
8.371
25,106
+0.09(+1.04%)
Feb 22, 2005
8.269
8.356
8.264
8.285
39,542
+0.02(+0.19%)
Feb 18, 2005
8.278
8.278
8.188
8.269
20,712
-0.04(-0.50%)
Feb 17, 2005
8.508
8.508
8.310
8.310
30,127
-0.18(-2.07%)
Feb 16, 2005
8.470
8.486
8.470
8.486
25,733
+0.02(+0.19%)
Feb 15, 2005
8.527
8.541
8.468
8.470
30,127
-0.06(-0.67%)
Feb 14, 2005
8.508
8.535
8.492
8.527
47,701
+0.02(+0.26%)
Feb 11, 2005
8.457
8.505
8.457
8.505
18,202
+0.02(+0.19%)
Feb 10, 2005
8.492
8.516
8.457
8.489
18,202
+0.03(+0.36%)
Feb 09, 2005
8.548
8.548
8.454
8.458
30,755
-0.06(-0.73%)
Feb 08, 2005
8.460
8.540
8.460
8.521
8,787
+0.06(+0.73%)
Feb 07, 2005
8.372
8.476
8.372
8.458
23,850
+0.06(+0.74%)
Feb 04, 2005
8.272
8.396
8.272
8.396
32,010
+0.13(+1.54%)
Feb 03, 2005
8.140
8.269
8.140
8.269
16,946
+0.11(+1.29%)
Feb 02, 2005
8.165
8.165
8.074
8.164
62,765
+0.02(+0.27%)
Feb 01, 2005
8.157
8.168
8.117
8.141
40,797
+0.02(+0.20%)
Jan 31, 2005
8.070
8.125
8.070
8.125
4,393
+0.06(+0.71%)
Jan 28, 2005
8.006
8.068
8.006
8.068
37,031
+0.00(+0.06%)
Jan 27, 2005
8.014
8.063
7.966
8.063
37,031
+0.05(+0.62%)
Jan 26, 2005
7.984
8.014
7.984
8.014
6,904
+0.02(+0.20%)
Jan 25, 2005
8.030
8.031
7.998
7.998
11,925
-0.03(-0.42%)
Jan 24, 2005
8.062
8.062
8.028
8.031
15,063
-0.02(-0.20%)
Jan 21, 2005
8.078
8.078
8.030
8.047
8,787
-0.03(-0.36%)
Jan 20, 2005
8.078
8.084
8.046
8.076
29,499
+0.03(+0.38%)
Jan 19, 2005
8.014
8.067
8.012
8.046
41,425
+0.03(+0.36%)
Jan 18, 2005
7.934
8.017
7.918
8.017
22,595
+0.07(+0.94%)
Jan 14, 2005
7.963
7.965
7.896
7.942
38,914
-0.02(-0.26%)
Jan 13, 2005
7.984
7.987
7.963
7.963
45,191
-0.04(-0.46%)
Jan 12, 2005
8.030
8.065
7.992
8.000
49,584
-0.03(-0.36%)
Jan 11, 2005
7.990
8.036
7.979
8.028
82,222
+0.04(+0.48%)
Jan 10, 2005
7.998
8.009
7.966
7.990
57,116
+0.02(+0.30%)
Jan 07, 2005
7.966
8.046
7.966
7.966
32,638
+0.02(+0.24%)
Jan 06, 2005
7.966
7.966
7.936
7.947
6,276
-0.04(-0.44%)
Jan 05, 2005
7.918
7.984
7.918
7.982
28,872
+0.03(+0.40%)
Jan 04, 2005
7.958
8.062
7.945
7.950
32,010
-0.05(-0.60%)
Jan 03, 2005
8.062
8.073
7.998
7.998
79,712
-0.09(-1.10%)
Dec 31, 2004
8.116
8.116
8.076
8.087
15,691
-0.03(-0.35%)
Dec 30, 2004
8.035
8.116
8.035
8.116
50,840
+0.08(+1.03%)
Dec 29, 2004
8.071
8.071
8.014
8.033
35,776
-0.04(-0.47%)
Dec 28, 2004
8.047
8.071
8.038
8.071
9,414
+0.01(+0.10%)
Dec 27, 2004
8.000
8.086
8.000
8.063
30,755
+0.00(+0.00%)
Dec 23, 2004
8.141
8.141
8.051
8.063
7,531
-0.07(-0.88%)
Dec 22, 2004
8.095
8.200
8.094
8.135
47,074
+0.01(+0.12%)
Dec 21, 2004
8.094
8.130
8.090
8.125
25,106
+0.06(+0.79%)
Dec 20, 2004
8.138
8.138
8.054
8.062
13,180
-0.04(-0.45%)
Dec 17, 2004
8.165
8.165
8.060
8.098
16,946
-0.06(-0.74%)
Dec 16, 2004
8.197
8.197
8.148
8.159
7,531
-0.02(-0.19%)
Dec 15, 2004
8.173
8.175
8.138
8.175
13,808
-0.02(-0.19%)
Dec 14, 2004
8.266
8.266
8.125
8.191
20,712
-0.07(-0.83%)
Dec 13, 2004
8.149
8.259
8.149
8.259
18,202
+0.12(+1.47%)
Dec 10, 2004
8.094
8.140
8.062
8.140
50,840
+0.01(+0.18%)
Dec 09, 2004
8.125
8.125
8.070
8.125
29,499
+0.00(+0.06%)
Dec 08, 2004
8.125
8.149
8.100
8.121
44,563
-0.00(-0.06%)
Dec 07, 2004
8.125
8.127
8.086
8.125
79,712
+0.01(+0.10%)
Dec 06, 2004
8.036
8.117
8.036
8.117
31,382
+0.08(+1.01%)
Dec 03, 2004
7.966
8.036
7.966
8.036
44,563
+0.08(+0.96%)
Dec 02, 2004
7.971
7.988
7.958
7.960
62,137
-0.05(-0.64%)
Dec 01, 2004
7.990
8.046
7.950
8.011
54,606
+0.05(+0.64%)
Nov 30, 2004
7.934
7.966
7.906
7.960
15,063
+0.01(+0.12%)
Nov 29, 2004
7.871
7.966
7.847
7.950
41,425
+0.08(+1.01%)
Nov 26, 2004
7.863
7.877
7.863
7.871
6,904
+0.02(+0.24%)
Nov 24, 2004
7.863
7.863
7.847
7.851
44,563
+0.00(+0.02%)
Nov 23, 2004
7.853
7.863
7.807
7.850
43,308
+0.00(+0.04%)
Nov 22, 2004
7.848
7.882
7.839
7.847
38,287
+0.04(+0.49%)
Nov 19, 2004
7.871
7.871
7.791
7.808
10,670
-0.09(-1.19%)
Nov 18, 2004
7.896
7.904
7.896
7.902
30,127
+0.00(+0.06%)
Nov 17, 2004
7.856
7.898
7.856
7.898
9,414
+0.01(+0.12%)
Nov 16, 2004
7.886
7.888
7.882
7.888
33,265
+0.00(+0.04%)
Nov 15, 2004
7.800
7.886
7.800
7.885
75,318
+0.11(+1.41%)
Nov 12, 2004
7.775
7.815
7.727
7.775
40,169
+0.02(+0.21%)
Nov 11, 2004
7.726
7.759
7.726
7.759
4,393
+0.04(+0.45%)
Nov 10, 2004
7.730
7.730
7.724
7.724
16,946
+0.01(+0.12%)
Nov 09, 2004
7.695
7.714
7.692
7.714
20,712
+0.02(+0.27%)
Nov 08, 2004
7.735
7.737
7.681
7.694
20,712
-0.05(-0.62%)
Nov 05, 2004
7.781
7.781
7.722
7.742
26,361
+0.00(+0.00%)
Nov 04, 2004
7.640
7.742
7.640
7.742
27,616
+0.13(+1.65%)
Nov 03, 2004
7.528
7.643
7.528
7.616
48,957
+0.12(+1.59%)
Nov 02, 2004
7.447
7.504
7.447
7.496
42,052
+0.05(+0.62%)
Nov 01, 2004
7.361
7.472
7.361
7.450
57,116
+0.11(+1.56%)
Oct 29, 2004
7.335
7.335
7.335
7.335
1,255
-0.01(-0.09%)
Oct 28, 2004
7.217
7.342
7.217
7.342
47,701
+0.10(+1.36%)
Oct 27, 2004
7.321
7.321
7.241
7.243
20,084
-0.08(-1.07%)
Oct 26, 2004
7.179
7.321
7.179
7.321
19,457
+0.14(+1.98%)
Oct 25, 2004
7.122
7.179
7.042
7.179
16,946
+0.07(+0.99%)
Oct 22, 2004
7.122
7.131
7.068
7.109
15,691
-0.04(-0.62%)
Oct 21, 2004
7.179
7.179
7.115
7.154
19,457
-0.02(-0.33%)
Oct 20, 2004
7.103
7.179
7.103
7.178
32,010
+0.04(+0.60%)
Oct 19, 2004
7.217
7.249
7.134
7.134
45,191
-0.11(-1.58%)
Oct 18, 2004
7.219
7.286
7.217
7.249
40,169
-0.01(-0.13%)
Oct 15, 2004
7.291
7.291
7.251
7.259
25,106
-0.01(-0.09%)
Oct 14, 2004
7.300
7.300
7.256
7.265
6,276
-0.06(-0.83%)
Oct 13, 2004
7.299
7.361
7.299
7.326
14,436
+0.05(+0.68%)
Oct 12, 2004
7.353
7.362
7.276
7.276
28,872
-0.11(-1.47%)
Oct 11, 2004
7.377
7.409
7.345
7.385
9,414
-0.01(-0.11%)
Oct 08, 2004
7.327
7.418
7.327
7.393
20,712
+0.09(+1.24%)
Oct 07, 2004
7.444
7.444
7.302
7.302
66,531
-0.17(-2.22%)
Oct 06, 2004
7.528
7.528
7.467
7.467
16,319
-0.04(-0.47%)
Oct 05, 2004
7.520
7.555
7.498
7.503
26,361
-0.01(-0.08%)
Oct 04, 2004
7.576
7.576
7.472
7.509
97,914
-0.07(-0.88%)
Oct 01, 2004
7.464
7.576
7.464
7.576
60,882
+0.12(+1.62%)
Sep 30, 2004
7.372
7.471
7.329
7.455
128,669
+0.08(+1.12%)
Sep 29, 2004
7.456
7.456
7.329
7.372
38,287
-0.08(-1.13%)
Sep 28, 2004
7.402
7.456
7.402
7.456
24,478
+0.02(+0.24%)
Sep 27, 2004
7.461
7.463
7.439
7.439
9,414
-0.04(-0.55%)
Sep 24, 2004
7.488
7.488
7.472
7.480
4,393
-0.01(-0.11%)
Sep 23, 2004
7.520
7.520
7.480
7.488
20,712
-0.05(-0.63%)
Sep 22, 2004
7.608
7.608
7.536
7.536
41,425
-0.08(-1.05%)
Sep 21, 2004
7.606
7.616
7.574
7.616
23,850
-0.00(-0.06%)
Sep 20, 2004
7.568
7.640
7.568
7.620
52,095
+0.05(+0.67%)
Sep 17, 2004
7.601
7.601
7.568
7.569
25,106
-0.02(-0.21%)
Sep 16, 2004
7.504
7.585
7.504
7.585
20,712
+0.04(+0.55%)
Sep 15, 2004
7.597
7.597
7.460
7.544
80,339
-0.02(-0.27%)
Sep 14, 2004
7.493
7.568
7.493
7.565
18,829
+0.07(+0.96%)
Sep 13, 2004
7.487
7.536
7.487
7.493
55,861
+0.05(+0.62%)
Sep 10, 2004
7.472
7.488
7.409
7.447
80,339
-0.42(-5.29%)
Sep 09, 2004
7.805
7.863
7.805
7.863
13,808
+0.06(+0.71%)
Sep 08, 2004
7.950
7.950
7.807
7.807
42,052
-0.16(-2.00%)
Sep 07, 2004
7.977
7.984
7.966
7.966
13,180
+0.01(+0.18%)
Sep 03, 2004
7.855
7.957
7.839
7.952
27,616
+0.12(+1.55%)
Sep 02, 2004
7.687
7.847
7.687
7.831
35,148
+0.15(+1.91%)
Sep 01, 2004
7.647
7.684
7.647
7.684
10,670
+0.07(+0.88%)
Aug 31, 2004
7.565
7.617
7.565
7.617
18,202
+0.05(+0.70%)
Aug 30, 2004
7.488
7.584
7.488
7.565
53,350
+0.08(+1.02%)
Aug 27, 2004
7.448
7.528
7.416
7.488
38,287
+0.04(+0.53%)
Aug 26, 2004
7.404
7.464
7.404
7.448
14,436
+0.06(+0.82%)
Aug 25, 2004
7.407
7.407
7.345
7.388
42,680
-0.00(-0.06%)
Aug 24, 2004
7.432
7.455
7.393
7.393
30,755
-0.06(-0.83%)
Aug 23, 2004
7.448
7.456
7.448
7.455
16,946
+0.02(+0.30%)
Aug 20, 2004
7.337
7.464
7.337
7.432
17,574
+0.11(+1.44%)
Aug 19, 2004
7.393
7.393
7.327
7.327
8,787
-0.04(-0.52%)
Aug 18, 2004
7.313
7.365
7.313
7.365
13,180
+0.08(+1.07%)
Aug 17, 2004
7.201
7.289
7.201
7.287
8,159
+0.09(+1.26%)
Aug 16, 2004
7.281
7.281
7.193
7.197
27,616
-0.08(-1.05%)
Aug 13, 2004
7.265
7.281
7.265
7.273
13,180
+0.01(+0.13%)
Aug 12, 2004
7.265
7.281
7.251
7.264
31,382
-0.00(-0.02%)
Aug 11, 2004
7.329
7.329
7.233
7.265
35,148
-0.06(-0.87%)
Aug 10, 2004
7.409
7.424
7.305
7.329
47,701
-0.12(-1.56%)
Aug 09, 2004
7.463
7.496
7.445
7.445
73,435
-0.02(-0.28%)
Aug 06, 2004
7.479
7.490
7.466
7.466
85,361
-0.01(-0.17%)
Aug 05, 2004
7.490
7.491
7.479
7.479
10,042
-0.04(-0.47%)
Aug 04, 2004
7.472
7.514
7.472
7.514
32,010
+0.02(+0.32%)
Aug 03, 2004
7.488
7.490
7.472
7.490
87,871
-0.01(-0.08%)
Aug 02, 2004
7.444
7.498
7.436
7.496
17,574
+0.04(+0.49%)
Jul 30, 2004
7.420
7.460
7.420
7.460
8,787
+0.04(+0.56%)
Jul 29, 2004
7.415
7.432
7.401
7.418
42,680
-0.02(-0.30%)
Jul 28, 2004
7.424
7.440
7.383
7.440
27,616
-0.01(-0.11%)
Jul 27, 2004
7.436
7.452
7.436
7.448
14,436
+0.01(+0.17%)
Jul 26, 2004
7.472
7.472
7.432
7.436
10,670
-0.04(-0.60%)
Jul 23, 2004
7.504
7.504
7.480
7.480
8,159
-0.01(-0.09%)
Jul 22, 2004
7.528
7.528
7.472
7.487
68,414
-0.06(-0.84%)
Jul 21, 2004
7.624
7.624
7.550
7.550
96,659
-0.08(-1.06%)
Jul 20, 2004
7.608
7.632
7.592
7.632
21,340
+0.04(+0.52%)
Jul 19, 2004
7.592
7.638
7.592
7.592
54,606
-0.01(-0.13%)
Jul 16, 2004
7.555
7.603
7.555
7.601
10,670
+0.03(+0.42%)
Jul 15, 2004
7.569
7.569
7.569
7.569
627
-0.00(-0.04%)
Jul 14, 2004
7.600
7.600
7.573
7.573
54,606
-0.01(-0.17%)
Jul 13, 2004
7.593
7.593
7.585
7.585
2,510
-0.02(-0.25%)
Jul 12, 2004
7.581
7.608
7.566
7.604
16,946
+0.02(+0.27%)
Jul 09, 2004
7.608
7.608
7.584
7.584
28,872
-0.04(-0.52%)
Jul 08, 2004
7.619
7.624
7.619
7.624
16,319
+0.02(+0.21%)
Jul 07, 2004
7.628
7.628
7.608
7.608
25,733
-0.00(-0.06%)
Jul 06, 2004
7.608
7.617
7.600
7.612
15,063
-0.00(-0.06%)
Jul 02, 2004
7.679
7.695
7.616
7.617
13,808
-0.06(-0.81%)
Jul 01, 2004
7.679
7.711
7.568
7.679
62,137
+0.02(+0.31%)
Jun 30, 2004
7.679
7.679
7.600
7.655
17,574
-0.04(-0.52%)
Jun 29, 2004
7.694
7.698
7.678
7.695
54,606
+0.00(+0.00%)
Jun 28, 2004
7.663
7.700
7.640
7.695
11,297
+0.02(+0.23%)
Jun 25, 2004
7.603
7.678
7.592
7.678
21,340
+0.07(+0.98%)
Jun 24, 2004
7.601
7.603
7.601
7.603
10,670
-0.03(-0.38%)
Jun 23, 2004
7.616
7.632
7.600
7.632
30,127
-0.00(-0.04%)
Jun 22, 2004
7.679
7.679
7.600
7.635
58,999
-0.07(-0.89%)
Jun 21, 2004
7.665
7.703
7.665
7.703
42,052
+0.02(+0.23%)
Jun 18, 2004
7.751
7.751
7.681
7.686
72,180
-0.04(-0.54%)
Jun 17, 2004
7.759
7.759
7.673
7.727
28,244
-0.04(-0.55%)
Jun 16, 2004
7.757
7.797
7.730
7.770
109,212
+0.01(+0.16%)
Jun 15, 2004
7.785
7.785
7.749
7.757
43,935
-0.01(-0.14%)
Jun 14, 2004
7.745
7.791
7.745
7.769
47,701
+0.04(+0.52%)
Jun 10, 2004
7.799
7.799
7.695
7.729
79,712
-0.10(-1.22%)
Jun 09, 2004
7.886
7.886
7.824
7.824
18,202
-0.05(-0.59%)
Jun 08, 2004
7.823
7.877
7.810
7.871
99,169
+0.05(+0.63%)
Jun 07, 2004
7.823
7.823
7.821
7.821
5,021
+0.02(+0.29%)
Jun 04, 2004
7.847
7.861
7.799
7.799
15,691
-0.02(-0.31%)
Jun 03, 2004
7.799
7.886
7.799
7.823
29,499
+0.00(+0.04%)
Jun 02, 2004
7.719
7.847
7.719
7.820
26,361
+0.11(+1.45%)
Jun 01, 2004
7.663
7.759
7.632
7.708
68,414
+0.05(+0.64%)
May 28, 2004
7.703
7.711
7.627
7.659
89,754
-0.07(-0.89%)
May 27, 2004
7.743
7.756
7.727
7.727
230,977
-0.05(-0.61%)
May 26, 2004
7.759
7.807
7.759
7.775
10,042
+0.00(+0.06%)
May 25, 2004
7.695
7.783
7.695
7.770
8,787
+0.10(+1.31%)
May 24, 2004
7.647
7.670
7.647
7.670
2,510
+0.01(+0.10%)
May 21, 2004
7.584
7.673
7.576
7.662
32,010
+0.09(+1.24%)
May 20, 2004
7.630
7.640
7.568
7.568
27,616
-0.06(-0.73%)
May 19, 2004
7.608
7.632
7.608
7.624
24,478
-0.02(-0.31%)
May 18, 2004
7.651
7.654
7.632
7.647
9,414
-0.00(-0.04%)
May 17, 2004
7.711
7.711
7.649
7.651
16,946
-0.08(-0.99%)
May 14, 2004
7.670
7.727
7.647
7.727
8,159
+0.04(+0.54%)
May 13, 2004
7.663
7.686
7.635
7.686
10,042
+0.02(+0.29%)
May 12, 2004
7.711
7.711
7.624
7.663
25,733
-0.05(-0.62%)
May 11, 2004
7.773
7.773
7.695
7.711
12,553
-0.08(-1.00%)
May 10, 2004
7.855
7.855
7.783
7.789
12,553
-0.07(-0.83%)
May 07, 2004
7.855
7.871
7.847
7.855
5,648
+0.01(+0.10%)
May 06, 2004
7.807
7.863
7.775
7.847
27,616
+0.04(+0.49%)
May 05, 2004
7.896
7.896
7.807
7.808
58,999
-0.09(-1.11%)
May 04, 2004
7.879
7.896
7.861
7.896
30,127
+0.02(+0.22%)
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.