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
C E C O Envir
(NQ:
CECE
)
11.65
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 4, 2022
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
2.486
2.607
2.477
2.607
9,925
+0.13(+5.26%)
Apr 28, 2005
2.546
2.659
2.477
2.477
4,257
-0.04(-1.72%)
Apr 27, 2005
2.651
2.694
2.520
2.520
11,851
-0.12(-4.57%)
Apr 26, 2005
2.659
2.703
2.572
2.641
7,249
+0.13(+5.16%)
Apr 25, 2005
2.764
2.764
2.477
2.512
21,689
-0.18(-6.77%)
Apr 22, 2005
2.607
2.694
2.477
2.694
6,305
+0.05(+1.97%)
Apr 21, 2005
2.494
2.651
2.477
2.642
22,916
+0.19(+7.80%)
Apr 20, 2005
2.738
2.790
2.451
2.451
34,301
-0.24(-9.03%)
Apr 19, 2005
2.911
2.911
2.477
2.694
80,321
+0.21(+8.39%)
Apr 18, 2005
2.520
2.955
2.129
2.486
79,556
-0.17(-6.54%)
Apr 15, 2005
2.898
2.898
2.616
2.659
64,361
-0.02(-0.65%)
Apr 14, 2005
2.911
3.129
2.677
2.677
71,505
-0.16(-5.52%)
Apr 13, 2005
2.651
3.059
2.651
2.833
65,012
+0.18(+6.89%)
Apr 12, 2005
2.616
2.747
2.564
2.651
75,598
-0.12(-4.39%)
Apr 11, 2005
2.738
2.781
2.685
2.772
18,596
-0.01(-0.31%)
Apr 08, 2005
2.791
2.791
2.781
2.781
805
-0.09(-3.03%)
Apr 07, 2005
2.955
2.955
2.842
2.868
13,865
+0.01(+0.30%)
Apr 06, 2005
3.042
3.042
2.729
2.859
2,761
-0.10(-3.24%)
Apr 05, 2005
2.607
2.955
2.607
2.955
36,130
+0.28(+10.39%)
Apr 04, 2005
2.816
2.824
2.677
2.677
4,027
-0.15(-5.23%)
Apr 01, 2005
3.068
3.068
2.694
2.824
35,916
-0.10(-3.27%)
Mar 31, 2005
2.807
3.077
2.607
2.920
44,051
+0.11(+4.02%)
Mar 30, 2005
2.599
2.955
2.599
2.807
48,465
+0.16(+5.87%)
Mar 29, 2005
2.790
2.911
2.633
2.652
70,581
-0.27(-9.20%)
Mar 28, 2005
2.990
3.085
2.920
2.920
28,306
-0.07(-2.33%)
Mar 24, 2005
3.033
3.120
2.798
2.990
150,052
-0.13(-4.18%)
Mar 23, 2005
3.090
3.172
2.998
3.120
24,854
-0.20(-6.02%)
Mar 22, 2005
3.242
3.320
3.111
3.320
5,177
+0.14(+4.37%)
Mar 21, 2005
3.233
3.259
3.068
3.181
37,223
-0.17(-4.94%)
Mar 18, 2005
3.303
3.389
3.207
3.346
10,177
+0.03(+1.05%)
Mar 17, 2005
2.824
3.311
2.312
3.311
59,196
+0.14(+4.38%)
Mar 16, 2005
3.372
3.372
3.051
3.172
15,088
-0.17(-4.95%)
Mar 15, 2005
3.233
3.363
3.224
3.337
26,580
+0.02(+0.52%)
Mar 14, 2005
3.302
3.320
3.216
3.320
3,286
+0.03(+0.79%)
Mar 11, 2005
3.372
3.419
3.189
3.294
14,770
+0.06(+1.88%)
Mar 10, 2005
3.146
3.407
3.129
3.233
6,357
-0.07(-2.11%)
Mar 09, 2005
3.181
3.302
3.172
3.302
10,931
+0.04(+1.33%)
Mar 08, 2005
3.442
3.442
3.233
3.259
14,268
-0.22(-6.25%)
Mar 07, 2005
3.468
3.476
3.407
3.476
28,766
-0.04(-1.23%)
Mar 04, 2005
3.442
3.520
3.415
3.520
23,358
+0.05(+1.50%)
Mar 03, 2005
3.216
3.476
3.198
3.468
11,730
+0.16(+4.72%)
Mar 02, 2005
3.303
3.311
3.294
3.311
8,399
-0.03(-1.04%)
Mar 01, 2005
3.276
3.346
3.276
3.346
9,090
+0.02(+0.52%)
Feb 28, 2005
3.059
3.329
3.059
3.329
2,784
+0.01(+0.26%)
Feb 25, 2005
3.242
3.320
3.242
3.320
2,876
+0.07(+2.14%)
Feb 24, 2005
3.285
3.302
3.250
3.250
14,038
-0.08(-2.35%)
Feb 23, 2005
3.137
3.363
3.068
3.329
30,169
+0.10(+2.96%)
Feb 22, 2005
3.285
3.285
3.111
3.233
5,868
-0.06(-1.85%)
Feb 18, 2005
3.216
3.294
3.216
3.294
3,336
+0.01(+0.26%)
Feb 17, 2005
3.346
3.346
3.259
3.285
26,580
-0.04(-1.31%)
Feb 16, 2005
3.341
3.355
3.050
3.329
16,569
+0.03(+0.79%)
Feb 15, 2005
3.389
3.426
3.269
3.302
44,933
+0.00(+0.00%)
Feb 14, 2005
3.068
3.381
3.068
3.302
17,731
-0.02(-0.47%)
Feb 11, 2005
3.355
3.380
3.129
3.318
30,147
-0.04(-1.09%)
Feb 10, 2005
3.311
3.355
3.216
3.355
6,788
+0.02(+0.52%)
Feb 09, 2005
3.224
3.407
2.859
3.337
71,538
+0.04(+1.32%)
Feb 08, 2005
3.355
3.355
3.259
3.294
18,362
-0.04(-1.30%)
Feb 07, 2005
3.302
3.372
3.302
3.337
7,594
+0.07(+2.13%)
Feb 04, 2005
3.268
3.268
3.268
3.268
115
+0.00(+0.00%)
Feb 03, 2005
3.311
3.407
3.259
3.268
24,796
+0.00(+0.00%)
Feb 02, 2005
3.389
3.389
3.268
3.268
28,011
-0.08(-2.34%)
Feb 01, 2005
3.320
3.363
3.259
3.346
38,047
-0.03(-1.03%)
Jan 31, 2005
3.563
3.563
3.329
3.381
51,643
-0.01(-0.28%)
Jan 28, 2005
3.415
3.417
3.180
3.390
13,002
-0.03(-0.74%)
Jan 27, 2005
3.398
3.485
3.346
3.415
51,290
+0.02(+0.51%)
Jan 26, 2005
3.259
3.398
3.259
3.398
4,152
+0.09(+2.62%)
Jan 25, 2005
3.398
3.433
3.276
3.311
11,046
+0.04(+1.33%)
Jan 24, 2005
3.382
3.433
3.268
3.268
11,224
-0.11(-3.19%)
Jan 21, 2005
3.276
3.448
3.268
3.375
7,881
-0.01(-0.41%)
Jan 20, 2005
3.362
3.476
3.268
3.389
25,950
+0.12(+3.72%)
Jan 19, 2005
3.355
3.485
3.268
3.268
14,917
-0.21(-6.00%)
Jan 18, 2005
3.381
3.607
3.372
3.476
37,108
+0.09(+2.59%)
Jan 14, 2005
3.389
3.546
3.285
3.389
26,125
-0.00(-0.03%)
Jan 13, 2005
3.302
3.572
3.294
3.389
85,499
+0.11(+3.45%)
Jan 12, 2005
3.276
3.320
3.156
3.276
10,931
+0.00(+0.00%)
Jan 11, 2005
3.233
3.459
3.225
3.276
66,162
+0.13(+4.14%)
Jan 10, 2005
2.981
3.233
2.981
3.146
19,343
-0.03(-1.09%)
Jan 07, 2005
3.042
3.224
3.042
3.181
36,976
+0.07(+2.23%)
Jan 06, 2005
2.894
3.276
2.894
3.111
14,122
+0.14(+4.68%)
Jan 05, 2005
3.068
3.114
2.955
2.972
31,527
-0.18(-5.78%)
Jan 04, 2005
3.450
3.450
3.059
3.155
23,749
-0.10(-3.20%)
Jan 03, 2005
3.024
3.450
3.024
3.259
38,293
+0.27(+9.01%)
Dec 31, 2004
2.972
3.085
2.885
2.990
80,660
-0.03(-1.15%)
Dec 30, 2004
2.972
3.181
2.955
3.024
28,191
+0.06(+2.05%)
Dec 29, 2004
2.885
3.085
2.885
2.964
31,758
-0.21(-6.58%)
Dec 28, 2004
2.911
3.189
2.911
3.172
33,023
+0.16(+5.19%)
Dec 27, 2004
2.955
3.024
2.885
3.016
30,032
-0.01(-0.29%)
Dec 23, 2004
2.937
3.024
2.937
3.024
11,851
+0.03(+0.87%)
Dec 22, 2004
3.042
3.042
2.868
2.998
8,629
-0.04(-1.43%)
Dec 21, 2004
3.050
3.189
3.016
3.042
17,489
-0.06(-1.96%)
Dec 20, 2004
3.189
3.215
3.007
3.103
14,268
+0.01(+0.25%)
Dec 17, 2004
2.877
3.172
2.877
3.095
16,109
-0.10(-3.23%)
Dec 16, 2004
3.103
3.207
3.082
3.198
26,580
+0.03(+0.82%)
Dec 15, 2004
3.329
3.476
3.163
3.172
92,167
-0.17(-4.95%)
Dec 14, 2004
2.920
3.337
2.920
3.337
105,400
+0.37(+12.61%)
Dec 13, 2004
2.842
3.033
2.842
2.964
15,763
+0.07(+2.40%)
Dec 10, 2004
2.764
2.946
2.694
2.894
18,525
+0.03(+0.91%)
Dec 09, 2004
2.858
2.868
2.755
2.868
5,983
+0.01(+0.30%)
Dec 08, 2004
2.807
2.868
2.807
2.859
6,213
+0.03(+1.23%)
Dec 07, 2004
3.077
3.077
2.668
2.824
34,979
-0.09(-2.98%)
Dec 06, 2004
3.077
3.077
2.911
2.911
22,092
-0.15(-4.83%)
Dec 03, 2004
2.955
3.146
2.911
3.059
40,272
+0.09(+2.92%)
Dec 02, 2004
3.085
3.085
2.972
2.972
25,199
-0.01(-0.29%)
Dec 01, 2004
3.137
3.137
2.929
2.981
41,538
-0.07(-2.28%)
Nov 30, 2004
3.216
3.424
2.955
3.050
150,390
-0.11(-3.57%)
Nov 29, 2004
3.103
3.302
3.103
3.163
63,286
-0.05(-1.62%)
Nov 26, 2004
2.997
3.216
2.964
3.216
44,185
+0.24(+8.19%)
Nov 24, 2004
3.094
3.094
2.798
2.972
45,911
-0.16(-5.00%)
Nov 23, 2004
3.294
3.294
3.007
3.129
65,357
+0.12(+4.05%)
Nov 22, 2004
2.807
3.129
2.807
3.007
66,277
+0.17(+5.81%)
Nov 19, 2004
2.851
2.868
2.790
2.842
29,456
-0.02(-0.61%)
Nov 18, 2004
2.807
2.859
2.651
2.859
54,541
+0.10(+3.79%)
Nov 17, 2004
2.868
2.868
2.607
2.755
89,060
+0.06(+2.26%)
Nov 16, 2004
2.729
2.729
2.390
2.694
120,473
+0.02(+0.65%)
Nov 15, 2004
2.616
2.685
2.433
2.677
74,562
+0.04(+1.65%)
Nov 12, 2004
2.964
3.068
2.625
2.633
140,264
-0.31(-10.62%)
Nov 11, 2004
2.964
3.224
2.781
2.946
94,468
-0.07(-2.31%)
Nov 10, 2004
3.085
3.216
2.851
3.016
259,818
+0.02(+0.58%)
Nov 09, 2004
3.259
3.259
2.798
2.998
187,671
-0.01(-0.29%)
Nov 08, 2004
2.625
3.372
2.442
3.007
375,228
+0.46(+18.09%)
Nov 05, 2004
2.520
2.599
2.433
2.546
102,523
+0.12(+5.06%)
Nov 04, 2004
2.451
2.451
2.364
2.424
33,944
+0.03(+1.42%)
Nov 03, 2004
2.520
2.520
2.268
2.390
16,454
+0.03(+1.48%)
Nov 02, 2004
2.346
2.485
2.260
2.355
24,048
+0.03(+1.12%)
Nov 01, 2004
2.138
2.381
2.138
2.329
44,875
-0.19(-7.59%)
Oct 29, 2004
2.590
2.590
2.094
2.520
63,861
+0.05(+2.15%)
Oct 28, 2004
2.380
2.467
2.260
2.467
24,278
+0.04(+1.76%)
Oct 27, 2004
2.538
2.538
2.312
2.425
20,596
-0.07(-2.79%)
Oct 26, 2004
2.416
2.546
2.346
2.494
50,628
+0.07(+2.87%)
Oct 25, 2004
2.677
2.677
2.425
2.425
16,224
-0.04(-1.76%)
Oct 22, 2004
2.512
2.581
2.451
2.468
55,921
+0.03(+1.07%)
Oct 21, 2004
2.572
2.633
2.373
2.442
37,396
-0.08(-3.10%)
Oct 20, 2004
2.234
2.520
2.234
2.520
21,287
+0.09(+3.57%)
Oct 19, 2004
2.477
2.694
1.955
2.433
275,927
+0.00(+0.00%)
Oct 18, 2004
2.399
2.512
2.391
2.433
10,355
+0.04(+1.82%)
Oct 15, 2004
2.425
2.538
2.303
2.390
24,393
-0.05(-2.14%)
Oct 14, 2004
2.563
2.607
2.433
2.442
30,492
-0.17(-6.33%)
Oct 13, 2004
2.651
2.651
2.346
2.607
281,910
+0.21(+8.66%)
Oct 12, 2004
2.520
2.607
2.277
2.400
42,919
-0.09(-3.80%)
Oct 11, 2004
2.694
2.694
2.486
2.494
23,243
+0.02(+0.70%)
Oct 08, 2004
2.694
2.694
2.416
2.477
54,656
-0.02(-0.70%)
Oct 07, 2004
2.373
2.694
2.303
2.494
668,991
+0.13(+5.51%)
Oct 06, 2004
2.373
2.581
2.181
2.364
166,845
-0.03(-1.45%)
Oct 05, 2004
1.834
2.607
1.825
2.399
782,906
+0.56(+30.81%)
Oct 04, 2004
1.851
1.851
1.669
1.834
3,336
-0.04(-2.31%)
Oct 01, 2004
1.834
1.955
1.703
1.877
23,013
+0.03(+1.89%)
Sep 30, 2004
1.842
1.842
1.842
1.842
115
-0.02(-0.98%)
Sep 29, 2004
2.060
2.060
1.721
1.861
11,276
+0.09(+4.95%)
Sep 28, 2004
1.590
1.834
1.590
1.773
7,249
-0.12(-6.42%)
Sep 27, 2004
1.912
1.912
1.686
1.895
15,763
-0.02(-0.91%)
Sep 24, 2004
1.981
1.981
1.738
1.912
28,996
-0.06(-3.08%)
Sep 23, 2004
1.990
2.121
1.738
1.973
32,218
-0.02(-0.87%)
Sep 22, 2004
1.990
1.990
1.990
1.990
230
-0.01(-0.43%)
Sep 21, 2004
1.990
2.008
1.955
1.999
1,265
+0.10(+5.02%)
Sep 20, 2004
2.034
2.034
1.886
1.903
17,489
-0.01(-0.45%)
Sep 17, 2004
1.964
2.042
1.912
1.912
23,013
+0.01(+0.46%)
Sep 16, 2004
2.051
2.051
1.903
1.903
24,739
-0.10(-4.78%)
Sep 15, 2004
1.999
2.042
1.877
1.999
15,188
+0.08(+4.07%)
Sep 14, 2004
2.016
2.025
1.877
1.921
16,914
-0.03(-1.78%)
Sep 13, 2004
1.825
2.008
1.799
1.955
72,491
+0.17(+9.76%)
Sep 10, 2004
1.660
1.955
1.660
1.782
625,381
+0.13(+7.89%)
Sep 09, 2004
1.521
1.651
1.521
1.651
26,810
+0.09(+5.56%)
Sep 08, 2004
1.522
1.651
1.469
1.564
41,078
+0.03(+2.27%)
Sep 07, 2004
1.382
1.651
1.382
1.530
32,908
+0.24(+18.92%)
Sep 03, 2004
1.286
1.286
1.286
1.286
230
-0.02(-1.33%)
Sep 02, 2004
1.304
1.304
1.304
1.304
0
+0.00(+0.00%)
Sep 01, 2004
1.304
1.304
1.304
1.304
5,753
+0.02(+1.35%)
Aug 31, 2004
1.286
1.286
1.286
1.286
0
+0.00(+0.00%)
Aug 30, 2004
1.286
1.286
1.286
1.286
5,868
-0.02(-1.33%)
Aug 27, 2004
1.304
1.304
1.304
1.304
3,451
+0.00(+0.00%)
Aug 26, 2004
1.304
1.304
1.304
1.304
8,399
+0.00(+0.00%)
Aug 25, 2004
1.304
1.304
1.304
1.304
0
+0.00(+0.00%)
Aug 24, 2004
1.304
1.304
1.304
1.304
115
-0.03(-2.60%)
Aug 23, 2004
1.364
1.373
1.338
1.338
3,336
+0.03(+2.67%)
Aug 20, 2004
1.304
1.304
1.304
1.304
8,860
+0.00(+0.00%)
Aug 19, 2004
1.304
1.304
1.304
1.304
6,558
+0.02(+1.35%)
Aug 18, 2004
1.286
1.286
1.286
1.286
0
+0.00(+0.00%)
Aug 17, 2004
1.304
1.304
1.286
1.286
12,196
+0.03(+2.07%)
Aug 16, 2004
1.260
1.260
1.260
1.260
0
+0.00(+0.00%)
Aug 13, 2004
1.304
1.304
1.260
1.260
14,268
-0.10(-7.58%)
Aug 12, 2004
1.364
1.364
1.364
1.364
0
+0.00(+0.00%)
Aug 11, 2004
1.364
1.364
1.364
1.364
230
+0.09(+7.47%)
Aug 10, 2004
1.269
1.295
1.269
1.269
8,169
-0.03(-2.67%)
Aug 09, 2004
1.304
1.304
1.278
1.304
4,487
-0.02(-1.32%)
Aug 06, 2004
1.321
1.321
1.312
1.321
1,495
-0.04(-3.18%)
Aug 05, 2004
1.625
1.625
1.364
1.364
460
+0.00(+0.00%)
Aug 04, 2004
1.347
1.364
1.347
1.364
7,709
+0.01(+0.64%)
Aug 03, 2004
1.330
1.356
1.330
1.356
4,602
+0.03(+1.96%)
Aug 02, 2004
1.330
1.338
1.330
1.330
920
-0.02(-1.23%)
Jul 30, 2004
1.346
1.346
1.346
1.346
115
-0.00(-0.06%)
Jul 29, 2004
1.347
1.347
1.347
1.347
1,150
+0.00(+0.00%)
Jul 28, 2004
1.391
1.391
1.347
1.347
1,956
-0.04(-3.12%)
Jul 27, 2004
1.391
1.391
1.391
1.391
0
+0.00(+0.00%)
Jul 26, 2004
1.401
1.401
1.391
1.391
2,186
-0.01(-0.62%)
Jul 23, 2004
1.399
1.399
1.399
1.399
0
+0.00(+0.00%)
Jul 22, 2004
1.400
1.400
1.399
1.399
1,610
+0.00(+0.00%)
Jul 21, 2004
1.399
1.399
1.399
1.399
115
-0.02(-1.23%)
Jul 20, 2004
1.417
1.417
1.417
1.417
115
+0.03(+1.87%)
Jul 19, 2004
1.391
1.391
1.391
1.391
3,567
-0.13(-8.57%)
Jul 16, 2004
1.521
1.521
1.521
1.521
0
+0.00(+0.00%)
Jul 15, 2004
1.408
1.547
1.408
1.521
13,117
+0.12(+8.70%)
Jul 14, 2004
1.399
1.399
1.399
1.399
230
-0.02(-1.23%)
Jul 13, 2004
1.391
1.417
1.391
1.417
4,832
+0.06(+4.49%)
Jul 12, 2004
1.356
1.356
1.356
1.356
230
+0.00(+0.00%)
Jul 09, 2004
1.451
1.451
1.356
1.356
3,797
-0.09(-6.02%)
Jul 08, 2004
1.408
1.503
1.364
1.443
8,284
-0.11(-7.26%)
Jul 07, 2004
1.555
1.556
1.555
1.556
575
-0.01(-0.56%)
Jul 06, 2004
1.564
1.573
1.530
1.564
7,249
+0.03(+2.27%)
Jul 02, 2004
1.530
1.530
1.530
1.530
0
+0.00(+0.00%)
Jul 01, 2004
1.564
1.564
1.530
1.530
6,673
-0.03(-1.90%)
Jun 30, 2004
1.538
1.559
1.538
1.559
3,451
-0.05(-3.03%)
Jun 29, 2004
1.538
1.608
1.538
1.608
690
+0.03(+2.21%)
Jun 28, 2004
1.495
1.686
1.495
1.573
24,278
+0.03(+2.26%)
Jun 25, 2004
1.503
1.651
1.503
1.538
14,153
+0.00(+0.00%)
Jun 24, 2004
1.616
1.616
1.408
1.538
65,702
+0.12(+8.59%)
Jun 23, 2004
1.356
1.521
1.356
1.417
28,651
+0.07(+5.16%)
Jun 22, 2004
1.347
1.347
1.347
1.347
10,355
+0.02(+1.31%)
Jun 21, 2004
1.304
1.330
1.304
1.330
16,339
+0.03(+2.00%)
Jun 18, 2004
1.304
1.304
1.304
1.304
4,602
+0.00(+0.00%)
Jun 17, 2004
1.312
1.312
1.304
1.304
77,093
+0.00(+0.00%)
Jun 16, 2004
1.304
1.304
1.304
1.304
575
+0.00(+0.00%)
Jun 15, 2004
1.304
1.304
1.304
1.304
575
+0.00(+0.00%)
Jun 14, 2004
1.391
1.391
1.304
1.304
3,106
-0.01(-0.66%)
Jun 10, 2004
1.310
1.312
1.304
1.312
2,416
-0.08(-5.63%)
Jun 09, 2004
1.391
1.391
1.391
1.391
690
+0.00(+0.00%)
Jun 08, 2004
1.356
1.391
1.304
1.391
15,879
+0.01(+0.63%)
Jun 07, 2004
1.347
1.538
1.347
1.382
18,410
-0.01(-0.62%)
Jun 04, 2004
1.391
1.443
1.347
1.391
2,416
-0.04(-3.03%)
Jun 03, 2004
1.349
1.434
1.321
1.434
920
+0.09(+6.45%)
Jun 02, 2004
1.384
1.384
1.347
1.347
6,673
-0.07(-4.91%)
Jun 01, 2004
1.375
1.443
1.375
1.417
3,567
+0.04(+3.10%)
May 28, 2004
1.374
1.374
1.374
1.374
230
-0.08(-5.33%)
May 27, 2004
1.417
1.451
1.391
1.451
4,947
+0.10(+7.05%)
May 26, 2004
1.390
1.391
1.356
1.356
1,380
-0.03(-1.89%)
May 25, 2004
1.399
1.399
1.382
1.382
460
-0.01(-0.62%)
May 24, 2004
1.347
1.443
1.347
1.391
12,772
+0.03(+2.56%)
May 21, 2004
1.356
1.356
1.356
1.356
1,725
+0.00(+0.00%)
May 20, 2004
1.356
1.356
1.356
1.356
0
+0.00(+0.00%)
May 19, 2004
1.356
1.356
1.356
1.356
345
-0.03(-2.50%)
May 18, 2004
1.382
1.434
1.312
1.391
19,676
-0.04(-3.03%)
May 17, 2004
1.521
1.521
1.364
1.434
20,366
+0.05(+3.77%)
May 14, 2004
1.669
1.669
1.356
1.382
12,657
+0.03(+2.58%)
May 13, 2004
1.356
1.391
1.347
1.347
3,336
-0.10(-7.02%)
May 12, 2004
1.449
1.449
1.449
1.449
0
+0.00(+0.00%)
May 11, 2004
1.443
1.449
1.443
1.449
4,947
+0.01(+0.42%)
May 10, 2004
1.443
1.443
1.443
1.443
0
+0.00(+0.00%)
May 07, 2004
1.469
1.469
1.434
1.443
1,725
+0.00(+0.00%)
May 06, 2004
1.503
1.503
1.399
1.443
8,744
-0.03(-1.72%)
May 05, 2004
1.468
1.468
1.468
1.468
0
+0.00(+0.00%)
May 04, 2004
1.347
1.521
1.347
1.468
13,807
+0.05(+3.62%)
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.