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
Cantel Medical
(NY:
CMD
)
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
11.10
11.12
10.65
10.65
14,353
-0.41(-3.73%)
Apr 29, 2004
11.30
11.38
10.97
11.07
12,598
-0.20(-1.78%)
Apr 28, 2004
11.51
11.51
11.23
11.27
37,898
-0.26(-2.24%)
Apr 27, 2004
11.49
11.61
11.49
11.52
19,310
+0.05(+0.39%)
Apr 26, 2004
11.39
11.48
11.36
11.48
4,233
+0.02(+0.17%)
Apr 23, 2004
11.43
11.46
11.43
11.46
8,777
+0.02(+0.17%)
Apr 22, 2004
11.36
11.50
11.36
11.44
9,913
+0.14(+1.20%)
Apr 21, 2004
11.20
11.30
11.17
11.30
5,576
+0.10(+0.92%)
Apr 20, 2004
11.39
11.44
11.20
11.20
17,348
-0.14(-1.20%)
Apr 19, 2004
11.28
11.39
11.27
11.34
8,984
+0.07(+0.63%)
Apr 16, 2004
11.21
11.33
11.17
11.27
10,946
+0.10(+0.87%)
Apr 15, 2004
11.17
11.22
11.11
11.17
15,489
+0.03(+0.29%)
Apr 14, 2004
11.61
11.61
11.13
11.14
37,278
-0.42(-3.63%)
Apr 13, 2004
11.60
11.60
11.53
11.56
10,016
-0.01(-0.06%)
Apr 12, 2004
11.62
11.62
11.52
11.56
4,646
+0.04(+0.34%)
Apr 08, 2004
11.62
11.62
11.52
11.52
5,576
-0.10(-0.83%)
Apr 07, 2004
11.62
11.62
11.56
11.62
15,593
+0.00(+0.00%)
Apr 06, 2004
11.62
11.62
11.52
11.62
23,234
+0.00(+0.00%)
Apr 05, 2004
11.51
11.65
11.41
11.62
20,962
+0.13(+1.12%)
Apr 02, 2004
11.69
11.69
11.46
11.49
13,940
-0.11(-0.95%)
Apr 01, 2004
11.59
11.63
11.56
11.60
19,827
+0.05(+0.45%)
Mar 31, 2004
11.20
11.56
11.18
11.55
18,174
+0.41(+3.65%)
Mar 30, 2004
11.34
11.46
11.14
11.14
8,674
-0.19(-1.71%)
Mar 29, 2004
11.25
11.41
11.17
11.34
9,293
+0.15(+1.39%)
Mar 26, 2004
11.37
11.37
11.12
11.18
14,663
-0.24(-2.09%)
Mar 25, 2004
11.33
11.46
11.23
11.42
15,489
+0.12(+1.09%)
Mar 24, 2004
11.23
11.30
11.10
11.30
15,386
+0.13(+1.16%)
Mar 23, 2004
11.10
11.19
10.97
11.17
15,593
+0.13(+1.17%)
Mar 22, 2004
11.07
11.07
10.94
11.04
11,875
+0.01(+0.06%)
Mar 19, 2004
11.20
11.20
11.01
11.03
26,436
-0.14(-1.21%)
Mar 18, 2004
11.30
11.30
11.11
11.17
8,984
-0.19(-1.65%)
Mar 17, 2004
11.30
11.43
11.28
11.36
11,255
-0.01(-0.06%)
Mar 16, 2004
11.75
11.88
11.36
11.36
50,187
-0.39(-3.30%)
Mar 15, 2004
11.46
11.78
11.46
11.75
22,511
+0.26(+2.25%)
Mar 12, 2004
11.04
11.61
11.01
11.49
86,020
+0.52(+4.71%)
Mar 11, 2004
10.85
10.99
10.85
10.97
20,033
+0.10(+0.89%)
Mar 10, 2004
11.01
11.07
10.88
10.88
29,740
-0.07(-0.65%)
Mar 09, 2004
10.91
11.04
10.85
10.95
25,093
+0.10(+0.95%)
Mar 08, 2004
10.91
11.27
10.85
10.85
17,142
-0.13(-1.18%)
Mar 05, 2004
11.21
11.30
10.97
10.97
23,028
-0.23(-2.07%)
Mar 04, 2004
11.49
11.49
11.19
11.21
13,424
-0.26(-2.31%)
Mar 03, 2004
11.78
11.78
11.47
11.47
26,436
-0.41(-3.42%)
Mar 02, 2004
11.36
11.89
11.36
11.88
64,644
+0.87(+7.92%)
Mar 01, 2004
10.97
11.01
10.94
11.01
19,413
+0.04(+0.35%)
Feb 27, 2004
10.72
10.97
10.62
10.97
27,778
+0.25(+2.35%)
Feb 26, 2004
10.46
10.74
10.46
10.72
21,892
+0.26(+2.47%)
Feb 25, 2004
10.36
10.47
10.36
10.46
8,261
+0.06(+0.62%)
Feb 24, 2004
10.26
10.45
10.26
10.39
28,398
+0.19(+1.90%)
Feb 23, 2004
10.20
10.30
10.01
10.20
22,305
+0.07(+0.70%)
Feb 20, 2004
10.14
10.14
10.04
10.13
19,620
-0.05(-0.51%)
Feb 19, 2004
10.61
10.61
10.17
10.18
22,924
-0.43(-4.02%)
Feb 18, 2004
10.54
10.62
10.54
10.61
8,157
+0.05(+0.49%)
Feb 17, 2004
10.75
10.75
10.53
10.56
6,195
-0.19(-1.80%)
Feb 13, 2004
10.90
10.90
10.72
10.75
8,984
-0.12(-1.07%)
Feb 12, 2004
11.10
11.10
10.87
10.87
8,467
-0.08(-0.71%)
Feb 11, 2004
10.91
10.97
10.73
10.94
10,326
-0.03(-0.29%)
Feb 10, 2004
11.14
11.16
10.97
10.97
22,408
-0.07(-0.64%)
Feb 09, 2004
10.72
11.05
10.54
11.05
31,805
+0.39(+3.63%)
Feb 06, 2004
10.50
10.72
10.36
10.66
9,913
+0.16(+1.54%)
Feb 05, 2004
10.48
10.72
10.47
10.50
19,517
+0.03(+0.25%)
Feb 04, 2004
10.49
10.57
10.46
10.47
36,246
+0.05(+0.50%)
Feb 03, 2004
10.26
10.42
10.22
10.42
20,653
+0.20(+1.96%)
Feb 02, 2004
10.01
10.23
9.981
10.22
35,213
+0.31(+3.13%)
Jan 30, 2004
10.31
10.31
9.910
9.910
56,589
-0.40(-3.88%)
Jan 29, 2004
10.43
10.43
10.23
10.31
19,620
-0.06(-0.56%)
Jan 28, 2004
10.59
10.73
10.36
10.37
12,288
-0.18(-1.71%)
Jan 27, 2004
10.65
10.68
10.49
10.55
9,603
-0.23(-2.16%)
Jan 26, 2004
10.49
10.78
10.49
10.78
10,842
+0.29(+2.77%)
Jan 23, 2004
10.89
10.89
10.49
10.49
20,859
-0.40(-3.68%)
Jan 22, 2004
11.30
11.30
10.89
10.89
12,908
-0.34(-3.05%)
Jan 21, 2004
11.22
11.23
11.16
11.23
17,864
+0.06(+0.52%)
Jan 20, 2004
11.14
11.23
11.13
11.18
22,924
+0.17(+1.53%)
Jan 16, 2004
11.22
11.22
10.94
11.01
14,766
-0.15(-1.33%)
Jan 15, 2004
11.07
11.21
10.94
11.16
30,773
+0.15(+1.41%)
Jan 14, 2004
10.88
11.01
10.81
11.00
30,669
+0.19(+1.73%)
Jan 13, 2004
10.98
11.05
10.75
10.81
13,631
-0.17(-1.59%)
Jan 12, 2004
10.68
10.99
10.68
10.99
25,919
+0.36(+3.40%)
Jan 09, 2004
10.46
10.56
10.46
10.63
12,598
+0.10(+0.98%)
Jan 08, 2004
10.37
10.56
10.31
10.52
15,489
+0.18(+1.75%)
Jan 07, 2004
10.39
10.49
10.26
10.34
16,935
-0.02(-0.19%)
Jan 06, 2004
10.65
10.65
10.17
10.36
32,425
-0.34(-3.14%)
Jan 05, 2004
10.79
10.97
10.64
10.70
39,550
-0.09(-0.84%)
Jan 02, 2004
10.46
10.80
10.43
10.79
16,212
+0.34(+3.21%)
Dec 31, 2003
10.33
10.52
10.33
10.45
11,669
+0.07(+0.68%)
Dec 30, 2003
10.18
10.38
10.17
10.38
9,913
+0.21(+2.03%)
Dec 29, 2003
10.09
10.17
10.06
10.17
25,919
+0.08(+0.83%)
Dec 26, 2003
10.07
10.17
10.07
10.09
3,614
+0.09(+0.90%)
Dec 24, 2003
10.01
10.01
9.948
10.00
8,157
-0.03(-0.32%)
Dec 23, 2003
10.07
10.08
10.01
10.03
14,147
+0.02(+0.19%)
Dec 22, 2003
9.948
10.03
9.948
10.01
8,054
+0.01(+0.06%)
Dec 19, 2003
9.877
10.01
9.877
10.01
13,837
+0.13(+1.31%)
Dec 18, 2003
9.761
9.877
9.761
9.877
3,924
+0.13(+1.32%)
Dec 17, 2003
9.768
9.852
9.761
9.748
5,266
-0.01(-0.13%)
Dec 16, 2003
9.619
9.761
9.619
9.761
7,228
+0.08(+0.80%)
Dec 15, 2003
9.839
9.936
9.684
9.684
13,940
-0.15(-1.57%)
Dec 12, 2003
9.877
9.903
9.677
9.839
17,968
+0.03(+0.26%)
Dec 11, 2003
9.942
9.942
9.813
9.813
8,261
-0.07(-0.72%)
Dec 10, 2003
9.839
9.942
9.826
9.884
11,978
+0.08(+0.79%)
Dec 09, 2003
9.651
9.994
9.651
9.806
70,220
+0.35(+3.69%)
Dec 08, 2003
9.464
9.464
9.458
9.458
18,278
-0.07(-0.75%)
Dec 05, 2003
9.561
9.574
9.522
9.529
7,951
-0.03(-0.27%)
Dec 04, 2003
9.716
9.748
9.458
9.555
21,066
-0.13(-1.33%)
Dec 03, 2003
9.942
9.942
9.606
9.684
10,326
-0.23(-2.28%)
Dec 02, 2003
9.974
9.974
9.871
9.910
22,202
-0.06(-0.65%)
Dec 01, 2003
10.14
10.14
9.974
9.974
7,538
-0.17(-1.72%)
Nov 28, 2003
10.08
10.16
10.08
10.15
5,782
+0.08(+0.83%)
Nov 26, 2003
10.01
10.07
10.01
10.06
8,364
+0.08(+0.84%)
Nov 25, 2003
10.06
10.07
9.981
9.981
11,978
+0.08(+0.78%)
Nov 24, 2003
9.632
9.936
9.593
9.903
18,587
+0.24(+2.47%)
Nov 21, 2003
9.813
9.877
9.664
9.664
8,467
-0.12(-1.19%)
Nov 20, 2003
9.690
9.781
9.690
9.781
14,973
+0.06(+0.66%)
Nov 19, 2003
9.522
9.716
9.522
9.716
9,500
+0.26(+2.73%)
Nov 18, 2003
9.335
9.477
9.296
9.458
32,218
+0.13(+1.38%)
Nov 17, 2003
9.522
9.522
9.277
9.329
35,626
-0.36(-3.67%)
Nov 14, 2003
9.768
9.768
9.690
9.684
33,458
-0.01(-0.13%)
Nov 13, 2003
9.768
9.768
9.619
9.697
16,419
-0.04(-0.40%)
Nov 12, 2003
9.651
9.729
9.651
9.735
19,620
-0.01(-0.13%)
Nov 11, 2003
9.684
9.748
9.639
9.748
15,283
+0.00(+0.00%)
Nov 10, 2003
10.04
10.04
9.716
9.748
30,876
-0.30(-2.96%)
Nov 07, 2003
9.974
10.05
9.897
10.05
11,875
+0.20(+2.03%)
Nov 06, 2003
9.877
9.877
9.813
9.845
11,359
-0.03(-0.33%)
Nov 05, 2003
9.813
9.877
9.658
9.877
13,837
+0.06(+0.66%)
Nov 04, 2003
9.748
9.748
9.748
9.813
9,603
+0.06(+0.66%)
Nov 03, 2003
9.490
9.748
9.490
9.748
15,283
+0.39(+4.14%)
Oct 31, 2003
9.387
9.419
9.361
9.361
35,523
+0.11(+1.19%)
Oct 30, 2003
9.161
9.251
9.154
9.251
12,701
+0.12(+1.27%)
Oct 29, 2003
9.038
9.141
9.025
9.135
20,756
+0.13(+1.43%)
Oct 28, 2003
8.903
9.006
8.877
9.006
7,331
+0.10(+1.09%)
Oct 27, 2003
8.799
8.909
8.748
8.909
10,636
+0.11(+1.25%)
Oct 24, 2003
8.883
8.883
8.748
8.799
7,744
-0.11(-1.23%)
Oct 23, 2003
8.935
8.974
8.909
8.909
10,636
-0.03(-0.29%)
Oct 22, 2003
9.284
9.284
8.935
8.935
17,038
-0.37(-3.96%)
Oct 21, 2003
9.329
9.329
9.284
9.303
7,435
+0.01(+0.07%)
Oct 20, 2003
9.426
9.458
9.219
9.296
7,951
-0.13(-1.37%)
Oct 17, 2003
9.232
9.458
9.232
9.426
21,995
+0.24(+2.60%)
Oct 16, 2003
9.174
9.200
9.154
9.187
5,576
+0.00(+0.00%)
Oct 15, 2003
9.309
9.309
9.200
9.187
3,717
-0.09(-0.97%)
Oct 14, 2003
9.219
9.387
9.219
9.277
10,636
+0.11(+1.20%)
Oct 13, 2003
9.141
9.174
9.141
9.167
2,994
+0.03(+0.28%)
Oct 10, 2003
9.361
9.361
9.122
9.141
22,615
-0.26(-2.75%)
Oct 09, 2003
9.167
9.426
9.154
9.400
27,468
+0.39(+4.37%)
Oct 08, 2003
9.116
9.135
8.999
9.006
18,174
-0.08(-0.92%)
Oct 07, 2003
8.754
9.083
8.754
9.090
17,348
+0.29(+3.30%)
Oct 06, 2003
8.780
8.838
8.780
8.799
5,369
-0.01(-0.15%)
Oct 03, 2003
8.877
8.941
8.780
8.812
7,951
-0.07(-0.80%)
Oct 02, 2003
8.715
8.909
8.715
8.883
42,338
+0.16(+1.85%)
Oct 01, 2003
8.619
8.722
8.586
8.722
46,676
+0.11(+1.27%)
Sep 30, 2003
8.457
8.761
8.457
8.612
110,700
+0.15(+1.83%)
Sep 29, 2003
8.367
8.457
8.367
8.457
5,060
+0.06(+0.77%)
Sep 26, 2003
8.393
8.444
8.380
8.393
11,565
-0.04(-0.46%)
Sep 25, 2003
8.541
8.541
8.425
8.431
13,837
-0.12(-1.43%)
Sep 24, 2003
8.586
8.586
8.554
8.554
18,071
-0.06(-0.75%)
Sep 23, 2003
8.567
8.631
8.567
8.619
28,811
+0.03(+0.38%)
Sep 22, 2003
8.651
8.651
8.651
8.586
13,734
-0.09(-1.04%)
Sep 19, 2003
8.489
8.715
8.457
8.677
22,408
+0.15(+1.74%)
Sep 18, 2003
8.522
8.554
8.522
8.528
6,918
+0.01(+0.15%)
Sep 17, 2003
8.496
8.548
8.496
8.515
9,913
-0.04(-0.45%)
Sep 16, 2003
8.302
8.554
8.322
8.554
25,713
+0.25(+3.03%)
Sep 15, 2003
8.231
8.393
8.231
8.302
13,424
+0.01(+0.08%)
Sep 12, 2003
8.328
8.328
8.167
8.296
18,278
-0.03(-0.39%)
Sep 11, 2003
8.335
8.360
8.276
8.328
29,637
-0.03(-0.39%)
Sep 10, 2003
8.619
8.651
8.360
8.360
22,408
-0.29(-3.36%)
Sep 09, 2003
8.780
8.819
8.644
8.651
22,305
-0.13(-1.47%)
Sep 08, 2003
8.567
8.812
8.567
8.780
21,066
+0.25(+2.95%)
Sep 05, 2003
8.586
8.619
8.489
8.528
10,533
-0.09(-1.05%)
Sep 04, 2003
8.586
8.619
8.406
8.619
8,984
+0.10(+1.14%)
Sep 03, 2003
8.438
8.573
8.438
8.522
6,092
+0.15(+1.77%)
Sep 02, 2003
8.167
8.373
8.134
8.373
10,946
+0.17(+2.13%)
Aug 29, 2003
8.199
8.231
8.180
8.199
7,435
-0.04(-0.47%)
Aug 28, 2003
8.031
8.263
7.941
8.238
26,436
+0.23(+2.90%)
Aug 27, 2003
7.941
8.005
7.908
8.005
30,360
+0.03(+0.40%)
Aug 26, 2003
8.083
8.083
7.895
7.973
30,050
-0.14(-1.67%)
Aug 25, 2003
8.147
8.147
8.044
8.109
15,076
-0.10(-1.26%)
Aug 22, 2003
8.296
8.328
8.212
8.212
31,805
-0.12(-1.40%)
Aug 21, 2003
8.360
8.393
8.231
8.328
47,811
-0.03(-0.39%)
Aug 20, 2003
8.354
8.360
8.328
8.360
50,909
+0.02(+0.23%)
Aug 19, 2003
8.244
8.341
8.238
8.341
14,044
+0.13(+1.57%)
Aug 18, 2003
8.141
8.225
8.115
8.212
18,587
+0.07(+0.87%)
Aug 15, 2003
8.231
8.296
8.070
8.141
8,674
-0.06(-0.71%)
Aug 14, 2003
7.941
8.199
7.941
8.199
25,816
+0.25(+3.17%)
Aug 13, 2003
7.941
7.999
7.876
7.947
18,071
-0.06(-0.73%)
Aug 12, 2003
8.050
8.057
7.876
8.005
23,028
-0.03(-0.40%)
Aug 11, 2003
8.063
8.089
8.038
8.038
118,342
+0.00(+0.00%)
Aug 08, 2003
8.038
8.070
8.005
8.038
31,702
-0.03(-0.32%)
Aug 07, 2003
8.050
8.070
8.005
8.063
21,479
+0.03(+0.32%)
Aug 06, 2003
8.044
8.083
7.973
8.038
29,430
-0.02(-0.24%)
Aug 05, 2003
8.038
8.083
7.999
8.057
27,262
+0.02(+0.24%)
Aug 04, 2003
8.005
8.070
7.967
8.038
73,421
+0.03(+0.40%)
Aug 01, 2003
8.393
8.393
7.954
8.005
99,031
-0.36(-4.25%)
Jul 31, 2003
8.683
8.709
8.360
8.360
43,371
-0.35(-4.00%)
Jul 30, 2003
8.896
8.896
8.709
8.709
12,701
-0.14(-1.53%)
Jul 29, 2003
9.038
9.038
8.845
8.845
15,386
-0.16(-1.79%)
Jul 28, 2003
8.812
9.006
8.812
9.006
39,137
+0.20(+2.27%)
Jul 25, 2003
8.780
8.832
8.735
8.806
24,990
+0.05(+0.52%)
Jul 24, 2003
8.715
8.773
8.709
8.761
17,451
+0.07(+0.82%)
Jul 23, 2003
8.722
8.767
8.690
8.690
5,989
+0.04(+0.45%)
Jul 22, 2003
8.580
8.677
8.522
8.651
42,338
+0.08(+0.90%)
Jul 21, 2003
8.586
8.638
8.554
8.573
7,435
-0.04(-0.45%)
Jul 18, 2003
8.696
8.696
8.522
8.612
18,587
-0.11(-1.26%)
Jul 17, 2003
8.799
8.799
8.683
8.722
29,843
-0.08(-0.88%)
Jul 16, 2003
8.754
8.812
8.748
8.799
34,490
-0.02(-0.22%)
Jul 15, 2003
8.890
8.909
8.780
8.819
102,955
-0.09(-1.01%)
Jul 14, 2003
8.870
8.961
8.870
8.909
15,076
+0.10(+1.17%)
Jul 11, 2003
8.748
8.806
8.748
8.806
17,968
+0.09(+1.04%)
Jul 10, 2003
8.657
8.748
8.586
8.715
12,495
+0.05(+0.60%)
Jul 09, 2003
8.715
8.728
8.593
8.664
27,571
-0.03(-0.30%)
Jul 08, 2003
8.683
8.715
8.522
8.690
26,745
+0.04(+0.45%)
Jul 07, 2003
8.651
8.651
8.541
8.651
34,077
+0.00(+0.00%)
Jul 03, 2003
8.619
8.677
8.586
8.651
4,337
-0.01(-0.15%)
Jul 02, 2003
8.715
8.741
8.651
8.664
15,593
-0.01(-0.15%)
Jul 01, 2003
8.696
8.709
8.619
8.677
23,131
+0.01(+0.15%)
Jun 30, 2003
8.761
8.838
8.664
8.664
25,609
-0.10(-1.11%)
Jun 27, 2003
8.812
8.903
8.761
8.761
3,717
-0.04(-0.44%)
Jun 26, 2003
8.683
8.799
8.683
8.799
5,989
+0.12(+1.34%)
Jun 25, 2003
8.619
8.715
8.599
8.683
11,462
+0.03(+0.37%)
Jun 24, 2003
8.541
8.670
8.489
8.651
27,881
+0.14(+1.67%)
Jun 23, 2003
8.619
8.696
8.509
8.509
34,593
-0.12(-1.42%)
Jun 20, 2003
8.651
8.715
8.631
8.631
4,543
-0.02(-0.22%)
Jun 19, 2003
8.586
8.709
8.586
8.651
24,783
+0.06(+0.75%)
Jun 18, 2003
8.580
8.619
8.554
8.586
16,935
-0.01(-0.15%)
Jun 17, 2003
8.619
8.619
8.522
8.599
8,984
-0.01(-0.15%)
Jun 16, 2003
8.586
8.612
8.554
8.612
20,033
+0.06(+0.68%)
Jun 13, 2003
8.457
8.593
8.457
8.554
17,658
+0.10(+1.15%)
Jun 12, 2003
8.522
8.522
8.360
8.457
11,875
-0.06(-0.76%)
Jun 11, 2003
8.425
8.548
8.393
8.522
15,489
+0.05(+0.61%)
Jun 10, 2003
8.412
8.470
8.354
8.470
21,892
+0.06(+0.69%)
Jun 09, 2003
8.489
8.489
8.412
8.412
78,791
-0.11(-1.29%)
Jun 06, 2003
8.406
8.528
8.406
8.522
46,159
+0.12(+1.46%)
Jun 05, 2003
8.393
8.418
8.360
8.399
11,049
-0.02(-0.23%)
Jun 04, 2003
8.399
8.580
8.335
8.418
38,001
+0.03(+0.31%)
Jun 03, 2003
8.328
8.444
7.715
8.393
232,347
-0.90(-9.66%)
Jun 02, 2003
9.296
9.348
9.174
9.290
22,615
+0.03(+0.28%)
May 30, 2003
9.200
9.309
9.200
9.264
22,924
+0.04(+0.42%)
May 29, 2003
9.051
9.232
9.051
9.225
11,255
+0.19(+2.07%)
May 28, 2003
8.961
9.070
8.909
9.038
67,019
+0.08(+0.86%)
May 27, 2003
8.909
8.961
8.819
8.961
15,076
+0.05(+0.58%)
May 23, 2003
8.877
8.974
8.780
8.909
15,799
-0.02(-0.22%)
May 22, 2003
8.715
8.974
8.715
8.928
18,071
+0.19(+2.14%)
May 21, 2003
8.619
8.741
8.619
8.741
2,684
+0.17(+1.96%)
May 20, 2003
8.554
8.619
8.554
8.573
12,598
+0.02(+0.23%)
May 19, 2003
8.631
8.631
8.554
8.554
24,267
-0.08(-0.90%)
May 16, 2003
8.877
8.941
8.631
8.631
22,305
-0.31(-3.47%)
May 15, 2003
8.909
8.954
8.877
8.941
22,305
+0.00(+0.00%)
May 14, 2003
8.928
8.967
8.877
8.941
23,854
+0.05(+0.51%)
May 13, 2003
8.916
8.941
8.877
8.896
28,088
-0.04(-0.43%)
May 12, 2003
8.877
8.941
8.845
8.935
60,616
+0.06(+0.73%)
May 09, 2003
8.806
8.870
8.806
8.870
12,804
+0.03(+0.37%)
May 08, 2003
8.715
8.838
8.709
8.838
16,419
+0.12(+1.41%)
May 07, 2003
8.780
8.780
8.670
8.715
12,082
-0.06(-0.74%)
May 06, 2003
8.761
8.793
8.715
8.780
28,191
-0.02(-0.22%)
May 05, 2003
8.748
8.799
8.715
8.799
21,272
+0.02(+0.22%)
May 02, 2003
8.748
8.812
8.748
8.780
22,718
+0.00(+0.00%)
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.