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
Enbridge
(NY:
ENB
)
36.75
-0.01 (-0.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
0.9254
0.9290
0.9065
0.9216
363,852
-0.01(-0.71%)
Apr 29, 2004
0.9130
0.9282
0.9130
0.9282
361,874
+0.03(+2.94%)
Apr 28, 2004
0.9201
0.9201
0.8964
0.9017
836,464
-0.03(-3.26%)
Apr 27, 2004
0.9444
0.9454
0.9264
0.9320
1,528,573
-0.01(-1.15%)
Apr 26, 2004
0.9446
0.9467
0.9403
0.9429
98,872
+0.00(+0.27%)
Apr 23, 2004
0.9406
0.9439
0.9361
0.9403
177,971
-0.01(-0.69%)
Apr 22, 2004
0.9441
0.9495
0.9431
0.9469
87,008
+0.00(+0.40%)
Apr 21, 2004
0.9431
0.9464
0.9419
0.9431
83,053
+0.00(+0.40%)
Apr 20, 2004
0.9429
0.9457
0.9393
0.9393
179,948
-0.01(-0.72%)
Apr 19, 2004
0.9419
0.9479
0.9419
0.9462
187,858
+0.00(+0.38%)
Apr 16, 2004
0.9482
0.9553
0.9403
0.9426
288,708
-0.01(-1.17%)
Apr 15, 2004
0.9583
0.9583
0.9424
0.9537
361,874
-0.01(-0.79%)
Apr 14, 2004
0.9861
0.9861
0.9575
0.9613
389,558
-0.04(-3.58%)
Apr 13, 2004
1.009
1.009
0.9952
0.9970
154,241
-0.01(-1.42%)
Apr 12, 2004
1.018
1.018
1.011
1.011
383,626
-0.01(-0.72%)
Apr 08, 2004
1.024
1.025
1.016
1.019
128,534
-0.02(-2.33%)
Apr 07, 2004
1.042
1.043
1.031
1.043
177,971
+0.00(+0.46%)
Apr 06, 2004
1.034
1.040
1.027
1.038
112,715
+0.01(+0.59%)
Apr 05, 2004
1.026
1.037
1.023
1.032
357,919
+0.01(+0.54%)
Apr 02, 2004
1.025
1.038
1.018
1.027
609,056
+0.00(+0.05%)
Apr 01, 2004
1.029
1.029
1.022
1.026
383,626
-0.00(-0.27%)
Mar 31, 2004
1.039
1.039
1.025
1.029
231,362
-0.01(-1.09%)
Mar 30, 2004
1.043
1.046
1.037
1.040
346,054
-0.00(-0.24%)
Mar 29, 2004
1.040
1.050
1.037
1.043
377,694
+0.00(+0.32%)
Mar 26, 2004
1.047
1.050
1.032
1.039
529,958
+0.00(+0.15%)
Mar 25, 2004
1.023
1.041
1.023
1.038
166,106
+0.02(+1.63%)
Mar 24, 2004
1.030
1.030
1.009
1.021
276,843
-0.01(-1.44%)
Mar 23, 2004
1.034
1.036
1.017
1.036
1,133,082
+0.00(+0.20%)
Mar 22, 2004
1.038
1.041
1.032
1.034
755,388
-0.00(-0.37%)
Mar 19, 2004
1.040
1.047
1.038
1.038
96,895
-0.00(-0.44%)
Mar 18, 2004
1.036
1.044
1.035
1.042
164,128
+0.01(+0.56%)
Mar 17, 2004
1.016
1.037
1.014
1.037
417,243
+0.02(+1.79%)
Mar 16, 2004
1.002
1.033
1.002
1.018
235,317
+0.02(+2.05%)
Mar 15, 2004
1.009
1.009
0.9919
0.9980
217,520
-0.00(-0.23%)
Mar 12, 2004
1.018
1.018
0.9889
1.000
308,483
-0.03(-2.47%)
Mar 11, 2004
1.026
1.027
1.020
1.026
215,542
-0.01(-0.83%)
Mar 10, 2004
1.029
1.039
1.026
1.034
320,347
-0.00(-0.22%)
Mar 09, 2004
1.016
1.037
1.016
1.036
377,694
+0.02(+1.96%)
Mar 08, 2004
1.012
1.018
1.012
1.016
122,602
+0.00(+0.22%)
Mar 05, 2004
1.013
1.017
1.013
1.014
130,512
+0.01(+0.83%)
Mar 04, 2004
1.001
1.009
1.001
1.006
172,038
+0.01(+0.53%)
Mar 03, 2004
0.9798
1.001
0.9798
1.001
158,196
+0.02(+1.75%)
Mar 02, 2004
0.9861
0.9962
0.9833
0.9833
324,302
+0.00(+0.36%)
Mar 01, 2004
0.9828
0.9940
0.9712
0.9798
270,911
-0.00(-0.31%)
Feb 27, 2004
0.9641
0.9894
0.9634
0.9828
755,388
+0.02(+2.32%)
Feb 26, 2004
0.9570
0.9641
0.9568
0.9606
207,632
-0.00(-0.08%)
Feb 25, 2004
0.9674
0.9687
0.9596
0.9613
425,153
-0.01(-0.63%)
Feb 24, 2004
0.9661
0.9757
0.9661
0.9674
905,675
+0.00(+0.45%)
Feb 23, 2004
0.9616
0.9649
0.9608
0.9631
353,964
+0.00(+0.08%)
Feb 20, 2004
0.9709
0.9709
0.9537
0.9623
266,956
-0.01(-0.89%)
Feb 19, 2004
0.9692
0.9747
0.9684
0.9709
261,024
-0.00(-0.26%)
Feb 18, 2004
0.9886
0.9886
0.9727
0.9735
126,557
-0.02(-1.53%)
Feb 17, 2004
0.9912
0.9972
0.9841
0.9886
110,737
+0.01(+1.51%)
Feb 13, 2004
0.9803
0.9859
0.9704
0.9740
189,835
+0.00(+0.36%)
Feb 12, 2004
0.9770
0.9808
0.9704
0.9704
195,768
-0.01(-0.70%)
Feb 11, 2004
0.9765
0.9886
0.9735
0.9773
326,280
-0.00(-0.41%)
Feb 10, 2004
0.9886
0.9924
0.9795
0.9813
357,919
+0.00(+0.00%)
Feb 09, 2004
0.9740
0.9831
0.9737
0.9813
170,061
+0.01(+0.91%)
Feb 06, 2004
0.9684
0.9725
0.9682
0.9725
158,196
+0.01(+1.53%)
Feb 05, 2004
0.9659
0.9659
0.9578
0.9578
83,053
-0.00(-0.45%)
Feb 04, 2004
0.9563
0.9687
0.9563
0.9621
65,256
-0.01(-0.60%)
Feb 03, 2004
0.9798
0.9798
0.9666
0.9679
189,835
-0.01(-1.01%)
Feb 02, 2004
0.9697
0.9869
0.9684
0.9778
152,264
+0.01(+0.55%)
Jan 30, 2004
0.9886
0.9886
0.9634
0.9725
290,686
-0.01(-1.18%)
Jan 29, 2004
1.003
1.003
0.9823
0.9841
211,587
-0.02(-1.52%)
Jan 28, 2004
1.014
1.014
0.9988
0.9993
116,669
-0.02(-1.96%)
Jan 27, 2004
1.014
1.039
1.014
1.019
247,182
+0.01(+0.75%)
Jan 26, 2004
1.018
1.020
1.012
1.012
122,602
+0.00(+0.10%)
Jan 23, 2004
1.018
1.018
1.005
1.011
199,723
-0.01(-1.43%)
Jan 22, 2004
1.024
1.026
1.020
1.025
122,602
+0.01(+0.62%)
Jan 21, 2004
1.032
1.033
1.015
1.019
355,942
-0.02(-1.71%)
Jan 20, 2004
1.048
1.048
1.034
1.037
122,602
-0.01(-1.04%)
Jan 16, 2004
1.052
1.052
1.041
1.048
150,286
-0.00(-0.41%)
Jan 15, 2004
1.042
1.052
1.040
1.052
63,278
+0.00(+0.31%)
Jan 14, 2004
1.059
1.059
1.046
1.049
81,075
-0.01(-1.21%)
Jan 13, 2004
1.065
1.070
1.061
1.061
55,368
-0.00(-0.07%)
Jan 12, 2004
1.062
1.065
1.058
1.062
39,549
-0.01(-0.54%)
Jan 09, 2004
1.067
1.070
1.067
1.068
146,331
+0.01(+1.03%)
Jan 08, 2004
1.056
1.059
1.055
1.057
100,850
+0.00(+0.36%)
Jan 07, 2004
1.053
1.056
1.053
1.053
122,602
-0.00(-0.10%)
Jan 06, 2004
1.055
1.056
1.038
1.054
255,091
-0.00(-0.22%)
Jan 05, 2004
1.067
1.067
1.054
1.057
322,325
-0.00(-0.33%)
Jan 02, 2004
1.046
1.060
1.046
1.060
179,948
+0.01(+1.30%)
Dec 31, 2003
1.047
1.049
1.045
1.047
19,774
+0.00(+0.12%)
Dec 30, 2003
1.047
1.053
1.043
1.045
98,872
+0.00(+0.41%)
Dec 29, 2003
1.038
1.041
1.037
1.041
21,752
+0.00(+0.27%)
Dec 26, 2003
1.038
1.042
0.9616
1.038
13,842
-0.00(-0.24%)
Dec 24, 2003
1.011
1.041
1.011
1.041
110,737
+0.02(+2.36%)
Dec 23, 2003
1.027
1.027
1.017
1.017
53,391
-0.01(-0.74%)
Dec 22, 2003
1.004
1.024
1.014
1.024
263,001
+0.02(+2.04%)
Dec 19, 2003
1.014
1.014
1.001
1.004
207,632
-0.01(-0.80%)
Dec 18, 2003
1.014
1.014
1.003
1.012
229,384
-0.01(-0.96%)
Dec 17, 2003
1.016
1.022
1.014
1.022
61,301
-0.00(-0.39%)
Dec 16, 2003
1.030
1.033
1.025
1.026
166,106
-0.00(-0.15%)
Dec 15, 2003
1.030
1.030
1.027
1.027
79,098
-0.00(-0.17%)
Dec 12, 2003
1.026
1.029
1.020
1.029
494,364
+0.01(+1.24%)
Dec 11, 2003
0.9988
1.016
0.9983
1.016
237,294
+0.00(+0.00%)
Dec 10, 2003
1.023
1.023
1.002
1.016
320,347
-0.00(-0.47%)
Dec 09, 2003
1.027
1.027
1.019
1.021
138,421
-0.01(-0.86%)
Dec 08, 2003
1.024
1.033
1.024
1.030
67,233
+0.01(+0.87%)
Dec 05, 2003
1.019
1.023
1.019
1.021
33,616
+0.01(+0.72%)
Dec 04, 2003
1.032
1.032
1.014
1.014
330,235
-0.02(-2.34%)
Dec 03, 2003
1.039
1.041
1.039
1.038
59,323
+0.01(+1.06%)
Dec 02, 2003
1.015
1.029
1.015
1.027
75,143
+0.01(+0.74%)
Dec 01, 2003
1.011
1.020
1.001
1.020
361,874
-0.02(-1.85%)
Nov 28, 2003
1.042
1.042
1.038
1.039
17,797
-0.00(-0.36%)
Nov 26, 2003
1.043
1.046
1.041
1.043
154,241
+0.01(+0.66%)
Nov 25, 2003
1.037
1.038
1.035
1.036
245,204
+0.01(+0.52%)
Nov 24, 2003
1.040
1.040
1.031
1.031
168,083
-0.02(-1.45%)
Nov 21, 2003
1.042
1.046
1.042
1.046
310,460
+0.00(+0.44%)
Nov 20, 2003
1.034
1.047
1.034
1.041
322,325
+0.02(+1.68%)
Nov 19, 2003
1.019
1.026
1.019
1.024
65,256
+0.01(+0.62%)
Nov 18, 2003
1.018
1.018
1.015
1.018
49,436
-0.00(-0.47%)
Nov 17, 2003
1.031
1.031
1.023
1.023
77,120
-0.01(-0.61%)
Nov 14, 2003
1.033
1.033
1.029
1.029
90,963
-0.00(-0.42%)
Nov 13, 2003
1.032
1.037
1.032
1.033
59,323
+0.00(+0.34%)
Nov 12, 2003
1.027
1.034
1.030
1.030
130,512
+0.00(+0.30%)
Nov 11, 2003
1.024
1.027
1.023
1.027
43,504
-0.00(-0.22%)
Nov 10, 2003
1.014
1.029
1.014
1.029
270,911
+0.02(+1.83%)
Nov 07, 2003
1.008
1.010
1.008
1.010
83,053
+0.02(+1.68%)
Nov 06, 2003
0.9993
1.002
0.9919
0.9937
126,557
-0.01(-0.63%)
Nov 05, 2003
0.9894
1.007
1.000
1.000
183,903
-0.00(-0.18%)
Nov 04, 2003
0.9894
1.002
0.9894
1.002
223,452
+0.02(+1.98%)
Nov 03, 2003
0.9952
0.9952
0.9785
0.9823
132,489
-0.01(-1.04%)
Oct 31, 2003
0.9720
0.9962
0.9720
0.9927
310,460
+0.01(+1.45%)
Oct 30, 2003
1.003
1.003
0.9785
0.9785
553,687
-0.02(-1.80%)
Oct 29, 2003
0.9909
0.9988
0.9793
0.9965
104,805
+0.01(+1.44%)
Oct 28, 2003
0.9768
0.9836
0.9768
0.9823
128,534
+0.01(+0.57%)
Oct 27, 2003
0.9745
0.9770
0.9722
0.9768
81,075
+0.00(+0.26%)
Oct 24, 2003
0.9803
0.9808
0.9742
0.9742
122,602
-0.01(-0.59%)
Oct 23, 2003
0.9838
0.9846
0.9800
0.9800
81,075
-0.01(-0.56%)
Oct 22, 2003
0.9811
0.9881
0.9811
0.9856
164,128
+0.01(+0.72%)
Oct 21, 2003
0.9709
0.9800
0.9704
0.9785
75,143
+0.01(+1.04%)
Oct 20, 2003
0.9752
0.9752
0.9684
0.9684
63,278
-0.00(-0.21%)
Oct 17, 2003
0.9715
0.9735
0.9704
0.9704
92,940
+0.00(+0.29%)
Oct 16, 2003
0.9558
0.9677
0.9646
0.9677
148,309
+0.01(+1.35%)
Oct 15, 2003
0.9535
0.9548
0.9535
0.9548
33,616
+0.00(+0.11%)
Oct 14, 2003
0.9532
0.9545
0.9512
0.9537
274,866
-0.00(-0.45%)
Oct 13, 2003
0.9502
0.9580
0.9530
0.9580
138,421
+0.01(+0.82%)
Oct 10, 2003
0.9343
0.9512
0.9343
0.9502
304,528
+0.02(+2.34%)
Oct 09, 2003
0.9320
0.9325
0.9252
0.9285
429,108
+0.00(+0.05%)
Oct 08, 2003
0.9350
0.9378
0.9325
0.9280
177,971
-0.01(-0.89%)
Oct 07, 2003
0.9391
0.9406
0.9363
0.9363
148,309
+0.01(+0.73%)
Oct 06, 2003
0.9103
0.9310
0.9103
0.9295
126,557
+0.02(+2.20%)
Oct 03, 2003
0.9125
0.9125
0.9113
0.9095
13,842
-0.00(-0.08%)
Oct 02, 2003
0.9077
0.9120
0.9077
0.9103
124,579
+0.01(+0.84%)
Oct 01, 2003
0.9004
0.9042
0.9004
0.9027
146,331
+0.00(+0.20%)
Sep 30, 2003
0.9075
0.9077
0.8976
0.9009
478,544
-0.00(-0.31%)
Sep 29, 2003
0.9027
0.9044
0.9027
0.9037
39,549
+0.00(+0.17%)
Sep 26, 2003
0.9014
0.9022
0.9014
0.9022
15,819
-0.00(-0.53%)
Sep 25, 2003
0.9181
0.9110
0.9065
0.9070
114,692
-0.01(-1.21%)
Sep 24, 2003
0.9206
0.9206
0.9171
0.9181
61,301
-0.00(-0.33%)
Sep 23, 2003
0.9166
0.9206
0.9110
0.9211
276,843
+0.00(+0.50%)
Sep 22, 2003
0.9305
0.9305
0.9166
0.9166
134,467
-0.01(-1.49%)
Sep 19, 2003
0.9388
0.9419
0.9340
0.9305
152,264
+0.01(+0.79%)
Sep 18, 2003
0.9181
0.9232
0.9181
0.9232
96,895
-0.01(-0.79%)
Sep 17, 2003
0.9325
0.9325
0.9290
0.9305
75,143
+0.01(+1.02%)
Sep 16, 2003
0.9204
0.9211
0.9171
0.9211
41,526
+0.00(+0.33%)
Sep 15, 2003
0.9085
0.9191
0.9085
0.9181
280,798
+0.00(+0.36%)
Sep 12, 2003
0.9168
0.9232
0.9148
0.9148
37,571
-0.00(-0.33%)
Sep 11, 2003
0.9209
0.9209
0.9143
0.9178
294,641
-0.01(-0.68%)
Sep 10, 2003
0.9249
0.9300
0.9242
0.9242
43,504
+0.00(+0.16%)
Sep 09, 2003
0.9262
0.9280
0.9214
0.9226
146,331
-0.00(-0.44%)
Sep 08, 2003
0.9363
0.9363
0.9259
0.9267
185,880
-0.02(-1.74%)
Sep 05, 2003
0.9452
0.9452
0.9386
0.9431
31,639
-0.00(-0.43%)
Sep 04, 2003
0.9545
0.9545
0.9368
0.9472
63,278
+0.00(+0.13%)
Sep 03, 2003
0.9333
0.9459
0.9333
0.9459
122,602
+0.02(+1.82%)
Sep 02, 2003
0.9242
0.9320
0.9206
0.9290
348,032
-0.00(-0.16%)
Aug 29, 2003
0.9257
0.9310
0.9257
0.9305
11,864
+0.01(+0.68%)
Aug 28, 2003
0.9232
0.9277
0.9186
0.9242
440,972
-0.00(-0.03%)
Aug 27, 2003
0.9264
0.9269
0.9219
0.9244
67,233
-0.02(-1.80%)
Aug 26, 2003
0.9287
0.9414
0.9287
0.9414
138,421
+0.02(+1.75%)
Aug 25, 2003
0.9267
0.9287
0.9252
0.9252
33,616
+0.00(+0.11%)
Aug 22, 2003
0.9204
0.9257
0.9204
0.9242
37,571
-0.00(-0.16%)
Aug 21, 2003
0.9229
0.9267
0.9219
0.9257
104,805
+0.00(+0.16%)
Aug 20, 2003
0.9221
0.9242
0.9214
0.9242
17,797
-0.00(-0.14%)
Aug 19, 2003
0.9254
0.9259
0.9234
0.9254
55,368
-0.00(-0.52%)
Aug 18, 2003
0.9343
0.9353
0.9302
0.9302
53,391
-0.00(-0.24%)
Aug 15, 2003
0.9340
0.9343
0.9325
0.9325
85,030
-0.00(-0.32%)
Aug 14, 2003
0.9373
0.9373
0.9338
0.9355
130,512
-0.01(-0.62%)
Aug 13, 2003
0.9406
0.9444
0.9388
0.9414
183,903
-0.00(-0.16%)
Aug 12, 2003
0.9406
0.9457
0.9343
0.9429
201,700
+0.00(+0.38%)
Aug 11, 2003
0.9153
0.9421
0.9135
0.9393
217,520
+0.03(+3.05%)
Aug 08, 2003
0.9007
0.9133
0.9007
0.9115
59,323
+0.01(+1.12%)
Aug 07, 2003
0.8928
0.9019
0.8928
0.9014
57,346
+0.01(+0.71%)
Aug 06, 2003
0.8837
0.9001
0.8799
0.8951
1,702,590
-0.00(-0.51%)
Aug 05, 2003
0.8989
0.9004
0.8910
0.8996
126,557
-0.01(-0.75%)
Aug 04, 2003
0.9095
0.9095
0.8976
0.9065
94,917
+0.00(+0.14%)
Aug 01, 2003
0.9060
0.9128
0.9052
0.9052
118,647
+0.00(+0.00%)
Jul 31, 2003
0.9065
0.9108
0.9007
0.9052
373,739
-0.00(-0.47%)
Jul 30, 2003
0.9128
0.9128
0.9052
0.9095
211,587
-0.01(-0.77%)
Jul 29, 2003
0.9315
0.9315
0.9166
0.9166
132,489
-0.01(-1.31%)
Jul 28, 2003
0.9224
0.9333
0.9224
0.9287
496,341
+0.01(+1.05%)
Jul 25, 2003
0.9135
0.9282
0.9135
0.9191
203,678
+0.01(+0.92%)
Jul 24, 2003
0.9065
0.9204
0.9027
0.9108
241,249
+0.01(+0.87%)
Jul 23, 2003
0.8936
0.9029
0.8936
0.9029
77,120
+0.01(+1.36%)
Jul 22, 2003
0.8964
0.8964
0.8905
0.8908
174,016
-0.01(-1.09%)
Jul 21, 2003
0.8928
0.9007
0.8928
0.9007
138,421
+0.01(+0.76%)
Jul 18, 2003
0.8938
0.8938
0.8895
0.8938
88,985
-0.01(-0.59%)
Jul 17, 2003
0.8989
0.9017
0.8989
0.8991
49,436
-0.00(-0.53%)
Jul 16, 2003
0.9029
0.9095
0.9014
0.9039
87,008
+0.00(+0.17%)
Jul 15, 2003
0.9012
0.9032
0.8991
0.9024
73,165
-0.01(-1.22%)
Jul 14, 2003
0.9065
0.9135
0.9065
0.9135
31,639
+0.01(+0.98%)
Jul 11, 2003
0.8996
0.9080
0.8996
0.9047
221,475
+0.01(+0.62%)
Jul 10, 2003
0.8979
0.8991
0.8946
0.8991
41,526
-0.01(-0.73%)
Jul 09, 2003
0.9001
0.9057
0.8999
0.9057
195,768
+0.00(+0.28%)
Jul 08, 2003
0.9158
0.9158
0.8996
0.9032
365,829
-0.02(-2.03%)
Jul 07, 2003
0.9128
0.9229
0.9092
0.9219
268,934
-0.00(-0.25%)
Jul 03, 2003
0.9161
0.9267
0.9125
0.9242
193,790
+0.01(+0.61%)
Jul 02, 2003
0.8956
0.9206
0.8946
0.9186
255,091
+0.02(+2.28%)
Jul 01, 2003
0.8994
0.8994
0.8981
0.8981
3,954
-0.00(-0.28%)
Jun 30, 2003
0.8873
0.9014
0.8809
0.9007
771,208
+0.01(+1.37%)
Jun 27, 2003
0.8774
0.8913
0.8721
0.8885
1,360,490
+0.01(+1.01%)
Jun 26, 2003
0.9001
0.9001
0.8761
0.8797
462,724
-0.02(-2.63%)
Jun 25, 2003
0.9027
0.9057
0.9007
0.9034
104,805
+0.00(+0.42%)
Jun 24, 2003
0.9009
0.9062
0.8900
0.8996
148,309
-0.00(-0.03%)
Jun 23, 2003
0.9115
0.9115
0.8989
0.8999
177,971
-0.01(-1.55%)
Jun 20, 2003
0.9178
0.9191
0.9067
0.9141
332,212
-0.01(-0.74%)
Jun 19, 2003
0.9254
0.9254
0.9075
0.9209
597,191
-0.01(-0.60%)
Jun 18, 2003
0.9262
0.9295
0.9249
0.9264
162,151
-0.00(-0.05%)
Jun 17, 2003
0.9211
0.9280
0.9191
0.9269
57,346
+0.01(+0.66%)
Jun 16, 2003
0.9166
0.9219
0.9085
0.9209
166,106
+0.00(+0.52%)
Jun 13, 2003
0.9158
0.9191
0.9052
0.9161
247,182
+0.01(+0.72%)
Jun 12, 2003
0.8951
0.9115
0.8951
0.9095
207,632
+0.01(+1.61%)
Jun 11, 2003
0.8943
0.8958
0.8850
0.8951
322,325
+0.00(+0.43%)
Jun 10, 2003
0.8739
0.8915
0.8698
0.8913
239,272
+0.02(+2.00%)
Jun 09, 2003
0.8756
0.8759
0.8733
0.8739
65,256
-0.00(-0.20%)
Jun 06, 2003
0.8787
0.8804
0.8754
0.8756
579,394
-0.00(-0.14%)
Jun 05, 2003
0.8713
0.8779
0.8708
0.8769
130,512
+0.01(+0.96%)
Jun 04, 2003
0.8607
0.8685
0.8607
0.8685
217,520
+0.01(+1.39%)
Jun 03, 2003
0.8579
0.8597
0.8425
0.8567
215,542
-0.00(-0.15%)
Jun 02, 2003
0.8622
0.8622
0.8529
0.8579
344,077
-0.01(-0.59%)
May 30, 2003
0.8610
0.8678
0.8587
0.8630
150,286
+0.00(+0.47%)
May 29, 2003
0.8470
0.8592
0.8470
0.8589
318,370
+0.01(+1.22%)
May 28, 2003
0.8653
0.8653
0.8478
0.8486
514,138
-0.03(-2.89%)
May 27, 2003
0.8728
0.8817
0.8647
0.8739
270,911
+0.00(+0.14%)
May 23, 2003
0.8701
0.8726
0.8597
0.8726
286,731
-0.00(-0.14%)
May 22, 2003
0.8850
0.8850
0.8718
0.8739
512,161
-0.01(-1.29%)
May 21, 2003
0.8822
0.8852
0.8754
0.8852
205,655
+0.00(+0.17%)
May 20, 2003
0.8698
0.8842
0.8627
0.8837
502,273
+0.01(+1.69%)
May 19, 2003
0.8660
0.8698
0.8647
0.8690
100,850
-0.01(-0.81%)
May 16, 2003
0.8647
0.8817
0.8647
0.8761
1,860,786
+0.03(+2.97%)
May 15, 2003
0.8486
0.8526
0.8468
0.8508
136,444
+0.00(+0.21%)
May 14, 2003
0.8443
0.8521
0.8422
0.8491
146,331
+0.01(+1.08%)
May 13, 2003
0.8192
0.8400
0.8192
0.8400
217,520
+0.02(+2.53%)
May 12, 2003
0.8182
0.8240
0.8180
0.8192
379,671
+0.00(+0.34%)
May 09, 2003
0.8094
0.8175
0.8094
0.8165
636,741
+0.01(+1.00%)
May 08, 2003
0.8041
0.8084
0.8013
0.8084
350,009
+0.01(+0.66%)
May 07, 2003
0.8033
0.8122
0.7995
0.8031
276,843
-0.00(-0.50%)
May 06, 2003
0.7927
0.8111
0.7927
0.8071
571,484
+0.01(+1.82%)
May 05, 2003
0.7869
0.7945
0.7869
0.7927
213,565
+0.01(+1.03%)
May 02, 2003
0.7836
0.7889
0.7747
0.7846
110,737
+0.00(+0.32%)
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.