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
Ltc Properties
(NY:
LTC
)
34.60
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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
7.108
7.122
6.884
6.978
104,133
-0.13(-1.83%)
Apr 29, 2004
7.189
7.189
7.108
7.108
110,600
-0.08(-1.06%)
Apr 28, 2004
7.198
7.198
7.131
7.184
114,614
-0.01(-0.19%)
Apr 27, 2004
7.171
7.198
7.153
7.198
132,229
+0.07(+0.94%)
Apr 26, 2004
7.157
7.175
7.131
7.131
102,572
-0.03(-0.38%)
Apr 23, 2004
7.202
7.202
7.077
7.157
140,926
-0.04(-0.62%)
Apr 22, 2004
7.086
7.238
7.041
7.202
259,331
+0.07(+0.94%)
Apr 21, 2004
7.247
7.247
7.023
7.135
110,600
-0.07(-0.93%)
Apr 20, 2004
7.171
7.400
7.135
7.202
269,142
+0.15(+2.16%)
Apr 19, 2004
7.144
7.162
7.050
7.050
97,667
-0.12(-1.63%)
Apr 16, 2004
6.996
7.175
6.960
7.166
108,593
+0.17(+2.44%)
Apr 15, 2004
6.848
7.095
6.848
6.996
115,060
+0.10(+1.50%)
Apr 14, 2004
6.996
7.108
6.893
6.893
214,957
-0.15(-2.10%)
Apr 13, 2004
7.512
7.516
7.041
7.041
320,875
-0.49(-6.55%)
Apr 12, 2004
7.579
7.610
7.512
7.534
440,840
-0.07(-0.94%)
Apr 08, 2004
7.669
7.669
7.534
7.606
244,391
-0.11(-1.40%)
Apr 07, 2004
7.400
7.754
7.355
7.714
294,562
+0.31(+4.24%)
Apr 06, 2004
7.624
7.646
6.817
7.400
1,004,100
-0.46(-5.82%)
Apr 05, 2004
8.386
8.386
7.736
7.857
458,679
-0.53(-6.31%)
Apr 02, 2004
8.337
8.386
8.238
8.386
288,096
+0.05(+0.59%)
Apr 01, 2004
8.158
8.337
8.095
8.337
256,432
+0.22(+2.65%)
Mar 31, 2004
8.027
8.144
7.978
8.122
335,146
+0.13(+1.63%)
Mar 30, 2004
7.996
8.050
7.938
7.992
148,061
-0.00(-0.06%)
Mar 29, 2004
7.879
8.005
7.870
7.996
147,615
+0.12(+1.48%)
Mar 26, 2004
7.933
7.951
7.817
7.879
175,265
-0.01(-0.11%)
Mar 25, 2004
7.893
7.902
7.803
7.888
650,669
+0.11(+1.38%)
Mar 24, 2004
7.673
7.893
7.669
7.781
730,943
+0.13(+1.76%)
Mar 23, 2004
7.359
7.646
7.341
7.646
335,592
+0.25(+3.33%)
Mar 22, 2004
7.512
7.512
7.355
7.400
97,444
-0.11(-1.49%)
Mar 19, 2004
7.597
7.597
7.444
7.512
311,955
-0.09(-1.12%)
Mar 18, 2004
7.615
7.615
7.521
7.597
98,336
-0.02(-0.29%)
Mar 17, 2004
7.534
7.619
7.512
7.619
76,260
+0.00(+0.06%)
Mar 16, 2004
7.534
7.664
7.534
7.615
247,290
+0.05(+0.71%)
Mar 15, 2004
7.664
7.664
7.525
7.561
85,403
-0.06(-0.77%)
Mar 12, 2004
7.579
7.731
7.561
7.619
153,636
+0.09(+1.13%)
Mar 11, 2004
7.525
7.624
7.516
7.534
75,591
+0.01(+0.12%)
Mar 10, 2004
7.660
7.682
7.512
7.525
150,960
-0.09(-1.18%)
Mar 09, 2004
7.691
7.736
7.534
7.615
136,912
-0.04(-0.59%)
Mar 08, 2004
7.758
7.772
7.601
7.660
123,756
-0.01(-0.12%)
Mar 05, 2004
7.637
7.709
7.624
7.669
120,634
+0.03(+0.41%)
Mar 04, 2004
7.646
7.691
7.601
7.637
155,197
-0.03(-0.41%)
Mar 03, 2004
7.669
7.696
7.646
7.669
96,998
+0.01(+0.12%)
Mar 02, 2004
7.776
7.776
7.583
7.660
124,425
-0.12(-1.50%)
Mar 01, 2004
7.579
7.781
7.579
7.776
95,660
+0.19(+2.54%)
Feb 27, 2004
7.557
7.646
7.557
7.583
183,293
+0.03(+0.36%)
Feb 26, 2004
7.444
7.758
7.400
7.557
197,787
+0.07(+0.90%)
Feb 25, 2004
7.467
7.489
7.314
7.489
104,133
+0.02(+0.30%)
Feb 24, 2004
7.171
7.471
7.148
7.467
264,236
+0.34(+4.72%)
Feb 23, 2004
7.175
7.220
7.090
7.131
145,386
-0.08(-1.06%)
Feb 20, 2004
7.489
7.489
7.131
7.207
291,887
-0.28(-3.77%)
Feb 19, 2004
7.059
7.498
7.059
7.489
333,139
+0.45(+6.44%)
Feb 18, 2004
6.929
7.041
6.906
7.036
245,506
+0.11(+1.62%)
Feb 17, 2004
6.987
6.996
6.861
6.924
235,025
-0.04(-0.64%)
Feb 13, 2004
6.951
7.005
6.906
6.969
272,041
+0.02(+0.26%)
Feb 12, 2004
6.965
7.108
6.947
6.951
373,276
-0.06(-0.90%)
Feb 11, 2004
6.906
7.041
6.888
7.014
139,365
+0.09(+1.30%)
Feb 10, 2004
6.839
6.974
6.772
6.924
143,602
+0.12(+1.78%)
Feb 09, 2004
6.745
6.817
6.745
6.803
96,552
+0.05(+0.80%)
Feb 06, 2004
6.606
6.817
6.579
6.749
277,392
+0.16(+2.38%)
Feb 05, 2004
6.570
6.610
6.565
6.592
284,751
+0.03(+0.48%)
Feb 04, 2004
6.570
6.588
6.512
6.561
154,528
-0.01(-0.14%)
Feb 03, 2004
6.507
6.592
6.507
6.570
329,348
+0.04(+0.69%)
Feb 02, 2004
6.552
6.583
6.503
6.525
97,221
-0.04(-0.68%)
Jan 30, 2004
6.574
6.574
6.516
6.570
70,463
-0.01(-0.14%)
Jan 29, 2004
6.543
6.588
6.507
6.579
152,298
+0.01(+0.21%)
Jan 28, 2004
6.579
6.592
6.552
6.565
85,626
-0.02(-0.34%)
Jan 27, 2004
6.570
6.588
6.539
6.588
345,849
+0.00(+0.07%)
Jan 26, 2004
6.570
6.588
6.516
6.583
100,120
+0.06(+0.96%)
Jan 23, 2004
6.579
6.579
6.507
6.521
70,240
-0.06(-0.89%)
Jan 22, 2004
6.525
6.579
6.512
6.579
60,651
+0.04(+0.55%)
Jan 21, 2004
6.561
6.588
6.516
6.543
51,063
-0.02(-0.27%)
Jan 20, 2004
6.539
6.565
6.503
6.561
67,787
+0.01(+0.21%)
Jan 16, 2004
6.543
6.548
6.503
6.548
93,653
+0.01(+0.21%)
Jan 15, 2004
6.521
6.561
6.485
6.534
89,193
-0.03(-0.48%)
Jan 14, 2004
6.574
6.583
6.521
6.565
133,790
-0.01(-0.14%)
Jan 13, 2004
6.610
6.610
6.548
6.574
86,964
-0.04(-0.61%)
Jan 12, 2004
6.637
6.637
6.574
6.615
105,025
+0.03(+0.48%)
Jan 09, 2004
6.588
6.637
6.552
6.583
76,037
-0.05(-0.81%)
Jan 08, 2004
6.687
6.722
6.615
6.637
211,389
-0.00(-0.07%)
Jan 07, 2004
6.655
6.660
6.628
6.642
154,305
-0.01(-0.20%)
Jan 06, 2004
6.713
6.727
6.642
6.655
242,830
-0.06(-0.87%)
Jan 05, 2004
6.579
6.718
6.579
6.713
136,689
+0.14(+2.11%)
Jan 02, 2004
6.655
6.713
6.539
6.574
75,145
-0.04(-0.54%)
Dec 31, 2003
6.615
6.727
6.574
6.610
185,523
+0.00(+0.00%)
Dec 30, 2003
6.592
6.610
6.534
6.610
60,428
+0.03(+0.41%)
Dec 29, 2003
6.458
6.610
6.458
6.583
120,634
+0.11(+1.73%)
Dec 26, 2003
6.480
6.516
6.467
6.471
16,277
+0.01(+0.21%)
Dec 24, 2003
6.413
6.512
6.413
6.458
71,132
+0.00(+0.00%)
Dec 23, 2003
6.435
6.458
6.435
6.458
71,578
+0.02(+0.28%)
Dec 22, 2003
6.485
6.503
6.417
6.440
83,842
-0.06(-0.97%)
Dec 19, 2003
6.548
6.548
6.386
6.503
66,672
-0.04(-0.62%)
Dec 18, 2003
6.359
6.543
6.359
6.543
91,423
+0.16(+2.46%)
Dec 17, 2003
6.278
6.409
6.278
6.386
168,799
-0.11(-1.73%)
Dec 16, 2003
6.583
6.588
6.462
6.498
210,497
-0.09(-1.29%)
Dec 15, 2003
6.628
6.628
6.534
6.583
82,950
+0.04(+0.69%)
Dec 12, 2003
6.592
6.606
6.503
6.539
191,766
-0.08(-1.15%)
Dec 11, 2003
6.503
6.682
6.494
6.615
189,982
+0.12(+1.79%)
Dec 10, 2003
6.489
6.498
6.431
6.498
72,024
-0.04(-0.69%)
Dec 09, 2003
6.588
6.588
6.449
6.543
116,398
+0.02(+0.27%)
Dec 08, 2003
6.458
6.498
6.458
6.525
136,689
+0.10(+1.61%)
Dec 05, 2003
6.458
6.458
6.417
6.422
58,867
-0.05(-0.76%)
Dec 04, 2003
6.413
6.494
6.391
6.471
160,103
+0.06(+0.98%)
Dec 03, 2003
6.431
6.449
6.391
6.409
99,228
+0.00(+0.07%)
Dec 02, 2003
6.525
6.525
6.386
6.404
101,012
+0.04(+0.63%)
Dec 01, 2003
6.301
6.377
6.301
6.364
491,012
+0.05(+0.78%)
Nov 28, 2003
6.305
6.382
6.305
6.314
91,200
+0.03(+0.50%)
Nov 26, 2003
6.166
6.296
6.166
6.283
159,880
+0.12(+1.89%)
Nov 25, 2003
6.166
6.278
6.054
6.166
200,686
+0.15(+2.46%)
Nov 24, 2003
5.754
6.018
5.749
6.018
180,617
+0.26(+4.60%)
Nov 21, 2003
5.830
5.830
5.740
5.754
101,904
-0.01(-0.23%)
Nov 20, 2003
5.695
5.772
5.700
5.767
282,298
+0.07(+1.26%)
Nov 19, 2003
5.597
5.695
5.565
5.695
138,919
+0.12(+2.09%)
Nov 18, 2003
5.538
5.579
5.494
5.579
117,958
+0.09(+1.55%)
Nov 17, 2003
5.480
5.494
5.431
5.494
96,775
+0.04(+0.74%)
Nov 14, 2003
5.489
5.530
5.431
5.453
148,953
+0.04(+0.66%)
Nov 13, 2003
5.296
5.426
5.296
5.417
284,082
+0.17(+3.16%)
Nov 12, 2003
5.247
5.251
5.193
5.251
69,348
+0.06(+1.12%)
Nov 11, 2003
5.202
5.234
5.193
5.193
34,339
-0.04(-0.77%)
Nov 10, 2003
5.359
5.359
5.234
5.234
52,178
-0.13(-2.42%)
Nov 07, 2003
5.449
5.449
5.359
5.364
35,454
-0.02(-0.33%)
Nov 06, 2003
5.449
5.449
5.449
5.382
41,029
-0.04(-0.83%)
Nov 05, 2003
5.337
5.449
5.350
5.426
90,531
+0.07(+1.26%)
Nov 04, 2003
5.337
5.359
5.337
5.359
33,224
+0.02(+0.42%)
Nov 03, 2003
5.355
5.359
5.323
5.337
28,988
+0.03(+0.51%)
Oct 31, 2003
5.328
5.355
5.310
5.310
27,204
-0.03(-0.50%)
Oct 30, 2003
5.332
5.355
5.292
5.337
19,176
+0.04(+0.68%)
Oct 29, 2003
5.377
5.377
5.287
5.301
68,456
-0.07(-1.25%)
Oct 28, 2003
5.368
5.382
5.323
5.368
109,485
+0.00(+0.08%)
Oct 27, 2003
5.251
5.368
5.189
5.364
69,571
+0.16(+3.01%)
Oct 24, 2003
5.310
5.310
5.207
5.207
38,799
-0.10(-1.94%)
Oct 23, 2003
5.292
5.341
5.256
5.310
61,766
+0.00(+0.08%)
Oct 22, 2003
5.337
5.337
5.296
5.305
39,245
-0.01(-0.17%)
Oct 21, 2003
5.359
5.359
5.332
5.314
36,346
-0.05(-0.92%)
Oct 20, 2003
5.391
5.391
5.341
5.364
17,392
-0.02(-0.33%)
Oct 17, 2003
5.444
5.444
5.444
5.382
54,408
-0.01(-0.25%)
Oct 16, 2003
5.364
5.395
5.323
5.395
116,175
+0.03(+0.59%)
Oct 15, 2003
5.359
5.359
5.292
5.364
43,036
-0.02(-0.33%)
Oct 14, 2003
5.377
5.377
5.346
5.382
39,914
+0.00(+0.08%)
Oct 13, 2003
5.292
5.377
5.220
5.377
45,488
+0.09(+1.61%)
Oct 10, 2003
5.274
5.296
5.251
5.292
71,355
-0.04(-0.76%)
Oct 09, 2003
5.287
5.337
5.234
5.332
105,025
+0.05(+0.93%)
Oct 08, 2003
5.346
5.350
5.234
5.283
39,468
-0.09(-1.67%)
Oct 07, 2003
5.377
5.373
5.292
5.373
79,605
-0.00(-0.08%)
Oct 06, 2003
5.377
5.377
5.328
5.377
49,725
+0.01(+0.17%)
Oct 03, 2003
5.377
5.377
5.328
5.368
72,470
+0.04(+0.76%)
Oct 02, 2003
5.260
5.346
5.260
5.328
44,150
+0.02(+0.34%)
Oct 01, 2003
5.193
5.305
5.189
5.310
92,315
+0.12(+2.25%)
Sep 30, 2003
5.144
5.216
5.086
5.193
76,483
+0.02(+0.43%)
Sep 29, 2003
5.068
5.171
5.054
5.171
56,192
+0.08(+1.59%)
Sep 26, 2003
5.157
5.157
5.023
5.090
262,898
-0.04(-0.79%)
Sep 25, 2003
5.157
5.189
5.130
5.130
80,943
-0.06(-1.12%)
Sep 24, 2003
5.180
5.220
5.180
5.189
84,065
-0.05(-1.03%)
Sep 23, 2003
5.225
5.243
5.171
5.243
82,281
-0.01(-0.26%)
Sep 22, 2003
5.269
5.269
5.135
5.256
71,355
-0.01(-0.17%)
Sep 19, 2003
5.189
5.211
5.148
5.265
123,310
+0.06(+1.12%)
Sep 18, 2003
5.202
5.216
5.077
5.207
111,269
+0.00(+0.09%)
Sep 17, 2003
5.247
5.220
5.135
5.202
92,538
-0.04(-0.85%)
Sep 16, 2003
5.198
5.256
5.171
5.247
84,065
+0.13(+2.45%)
Sep 15, 2003
5.112
5.202
5.099
5.121
157,204
+0.03(+0.62%)
Sep 12, 2003
5.045
5.108
4.969
5.090
80,497
+0.04(+0.71%)
Sep 11, 2003
4.955
5.063
4.955
5.054
86,518
+0.14(+2.92%)
Sep 10, 2003
4.955
4.964
4.888
4.911
94,991
-0.07(-1.35%)
Sep 09, 2003
4.933
5.023
4.888
4.978
129,108
-0.04(-0.89%)
Sep 08, 2003
4.969
5.023
4.924
5.023
149,845
+0.05(+1.08%)
Sep 05, 2003
4.879
4.978
4.866
4.969
110,600
+0.08(+1.65%)
Sep 04, 2003
4.888
4.911
4.870
4.888
46,826
+0.00(+0.00%)
Sep 03, 2003
4.843
4.920
4.843
4.888
88,301
+0.09(+1.87%)
Sep 02, 2003
4.821
4.866
4.709
4.799
76,929
+0.02(+0.47%)
Aug 29, 2003
4.754
4.776
4.713
4.776
60,874
+0.02(+0.47%)
Aug 28, 2003
4.722
4.776
4.686
4.754
88,301
+0.08(+1.63%)
Aug 27, 2003
4.579
4.677
4.565
4.677
86,964
+0.10(+2.25%)
Aug 26, 2003
4.503
4.574
4.489
4.574
39,022
+0.05(+1.09%)
Aug 25, 2003
4.700
4.700
4.440
4.525
146,277
-0.15(-3.26%)
Aug 22, 2003
4.655
4.722
4.651
4.677
86,072
+0.01(+0.29%)
Aug 21, 2003
4.682
4.704
4.642
4.664
38,576
-0.02(-0.38%)
Aug 20, 2003
4.628
4.686
4.628
4.682
30,548
+0.02(+0.38%)
Aug 19, 2003
4.619
4.664
4.606
4.664
32,109
+0.03(+0.58%)
Aug 18, 2003
4.615
4.686
4.606
4.637
66,449
+0.02(+0.49%)
Aug 15, 2003
4.704
4.731
4.601
4.615
33,447
-0.05(-1.06%)
Aug 14, 2003
4.664
4.686
4.615
4.664
35,900
+0.04(+0.97%)
Aug 13, 2003
4.686
4.686
4.597
4.619
22,298
-0.04(-0.96%)
Aug 12, 2003
4.633
4.686
4.592
4.664
57,753
+0.03(+0.68%)
Aug 11, 2003
4.597
4.704
4.588
4.633
61,320
+0.07(+1.57%)
Aug 08, 2003
4.597
4.637
4.529
4.561
54,631
-0.04(-0.78%)
Aug 07, 2003
4.512
4.597
4.435
4.597
99,451
+0.11(+2.50%)
Aug 06, 2003
4.417
4.507
4.417
4.485
78,713
+0.07(+1.52%)
Aug 05, 2003
4.480
4.480
4.395
4.417
143,379
-0.07(-1.60%)
Aug 04, 2003
4.467
4.507
4.417
4.489
136,466
+0.00(+0.10%)
Aug 01, 2003
4.449
4.485
4.377
4.485
79,828
-0.01(-0.20%)
Jul 31, 2003
4.512
4.552
4.444
4.494
100,120
-0.01(-0.30%)
Jul 30, 2003
4.426
4.538
4.417
4.507
70,686
+0.06(+1.41%)
Jul 29, 2003
4.395
4.480
4.372
4.444
64,665
+0.09(+1.95%)
Jul 28, 2003
4.310
4.390
4.310
4.359
33,224
+0.04(+1.04%)
Jul 25, 2003
4.296
4.346
4.265
4.314
68,902
-0.02(-0.41%)
Jul 24, 2003
4.372
4.372
4.265
4.332
99,674
-0.04(-0.82%)
Jul 23, 2003
4.328
4.368
4.260
4.368
54,631
+0.06(+1.46%)
Jul 22, 2003
4.265
4.337
4.224
4.305
39,245
+0.04(+0.95%)
Jul 21, 2003
4.283
4.328
4.242
4.265
87,410
-0.04(-1.04%)
Jul 18, 2003
4.233
4.323
4.216
4.310
63,550
+0.08(+1.80%)
Jul 17, 2003
4.350
4.355
4.233
4.233
68,679
-0.07(-1.67%)
Jul 16, 2003
4.265
4.368
4.265
4.305
129,108
+0.02(+0.52%)
Jul 15, 2003
4.265
4.305
4.216
4.283
104,356
+0.02(+0.53%)
Jul 14, 2003
4.157
4.274
4.157
4.260
358,559
+0.06(+1.39%)
Jul 11, 2003
4.148
4.216
4.094
4.202
35,008
+0.03(+0.75%)
Jul 10, 2003
4.216
4.216
4.112
4.171
37,684
-0.07(-1.59%)
Jul 09, 2003
4.251
4.260
4.148
4.238
96,775
-0.02(-0.42%)
Jul 08, 2003
4.251
4.296
4.157
4.256
44,819
+0.00(+0.11%)
Jul 07, 2003
4.238
4.319
4.233
4.251
77,152
-0.02(-0.52%)
Jul 03, 2003
4.265
4.328
4.233
4.274
20,068
-0.04(-0.83%)
Jul 02, 2003
4.283
4.323
4.238
4.310
130,892
+0.04(+0.84%)
Jul 01, 2003
4.283
4.283
4.148
4.274
105,248
-0.01(-0.21%)
Jun 30, 2003
4.148
4.283
4.072
4.283
260,223
+0.18(+4.37%)
Jun 27, 2003
4.126
4.171
4.090
4.103
104,579
+0.00(+0.00%)
Jun 26, 2003
4.014
4.126
3.955
4.103
78,267
+0.09(+2.12%)
Jun 25, 2003
3.937
4.050
3.924
4.018
70,686
+0.10(+2.63%)
Jun 24, 2003
3.798
3.924
3.794
3.915
46,826
+0.12(+3.07%)
Jun 23, 2003
3.866
3.897
3.798
3.798
63,104
-0.06(-1.63%)
Jun 20, 2003
3.879
3.946
3.861
3.861
68,233
-0.06(-1.60%)
Jun 19, 2003
4.009
4.032
3.924
3.924
75,591
-0.09(-2.34%)
Jun 18, 2003
4.072
4.072
4.014
4.018
62,658
-0.09(-2.08%)
Jun 17, 2003
4.117
4.126
4.072
4.103
91,869
-0.01(-0.33%)
Jun 16, 2003
3.996
4.117
3.996
4.117
154,751
+0.13(+3.15%)
Jun 13, 2003
3.960
4.036
3.937
3.991
174,151
+0.04(+1.14%)
Jun 12, 2003
3.946
3.969
3.906
3.946
47,941
+0.03(+0.69%)
Jun 11, 2003
3.955
3.991
3.915
3.920
52,847
-0.04(-0.91%)
Jun 10, 2003
3.987
3.991
3.902
3.955
60,428
+0.01(+0.23%)
Jun 09, 2003
3.812
4.081
3.812
3.946
192,435
+0.13(+3.53%)
Jun 06, 2003
3.812
3.897
3.803
3.812
52,178
+0.02(+0.59%)
Jun 05, 2003
3.776
3.852
3.745
3.789
45,265
-0.01(-0.24%)
Jun 04, 2003
3.731
3.807
3.731
3.798
70,463
+0.08(+2.05%)
Jun 03, 2003
3.610
3.736
3.610
3.722
39,914
+0.07(+1.84%)
Jun 02, 2003
3.695
3.736
3.642
3.655
95,437
-0.02(-0.49%)
May 30, 2003
3.583
3.673
3.565
3.673
84,957
+0.12(+3.28%)
May 29, 2003
3.538
3.588
3.502
3.556
77,598
+0.02(+0.63%)
May 28, 2003
3.574
3.583
3.511
3.534
65,780
+0.00(+0.13%)
May 27, 2003
3.543
3.583
3.498
3.529
73,807
-0.02(-0.51%)
May 23, 2003
3.538
3.556
3.516
3.547
55,300
+0.03(+0.76%)
May 22, 2003
3.511
3.552
3.440
3.520
96,998
+0.04(+1.16%)
May 21, 2003
3.476
3.520
3.462
3.480
41,252
+0.00(+0.00%)
May 20, 2003
3.498
3.583
3.449
3.480
83,396
+0.00(+0.13%)
May 19, 2003
3.565
3.588
3.462
3.476
66,672
-0.04(-1.27%)
May 16, 2003
3.588
3.610
3.520
3.520
136,243
-0.11(-2.97%)
May 15, 2003
3.507
3.628
3.489
3.628
103,464
+0.08(+2.15%)
May 14, 2003
3.565
3.579
3.538
3.552
57,753
+0.00(+0.13%)
May 13, 2003
3.480
3.561
3.476
3.547
174,374
+0.04(+1.02%)
May 12, 2003
3.516
3.525
3.480
3.511
130,446
+0.00(+0.00%)
May 09, 2003
3.516
3.516
3.471
3.511
44,596
+0.03(+0.77%)
May 08, 2003
3.476
3.561
3.476
3.485
70,240
-0.01(-0.38%)
May 07, 2003
3.476
3.520
3.476
3.498
39,468
-0.00(-0.13%)
May 06, 2003
3.467
3.525
3.453
3.502
103,687
+0.04(+1.30%)
May 05, 2003
3.453
3.485
3.440
3.458
60,651
+0.01(+0.26%)
May 02, 2003
3.453
3.471
3.435
3.449
91,200
-0.00(-0.13%)
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.