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
Immersion Corp
(NQ:
IMMR
)
9.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
4.190
4.428
4.190
4.323
148,386
-0.12(-2.78%)
Apr 29, 2004
4.666
4.837
4.285
4.447
302,023
-0.39(-8.05%)
Apr 28, 2004
5.247
5.294
4.704
4.836
215,596
-0.45(-8.49%)
Apr 27, 2004
5.780
5.809
5.284
5.285
166,239
-0.22(-3.98%)
Apr 26, 2004
5.675
5.904
5.485
5.504
137,990
-0.09(-1.53%)
Apr 23, 2004
5.228
5.704
5.228
5.590
213,916
+0.35(+6.73%)
Apr 22, 2004
5.428
5.523
5.028
5.237
355,056
-0.20(-3.68%)
Apr 21, 2004
5.894
5.923
5.228
5.437
505,543
-0.45(-7.61%)
Apr 20, 2004
6.685
6.799
5.799
5.885
460,071
-0.84(-12.46%)
Apr 19, 2004
7.170
7.313
6.685
6.723
219,691
-0.50(-6.98%)
Apr 16, 2004
7.142
7.256
7.085
7.228
61,853
+0.04(+0.52%)
Apr 15, 2004
7.342
7.380
7.085
7.190
81,491
-0.09(-1.29%)
Apr 14, 2004
7.485
7.485
7.180
7.285
104,175
-0.13(-1.80%)
Apr 13, 2004
7.666
7.704
7.408
7.418
117,302
-0.09(-1.14%)
Apr 12, 2004
7.666
7.808
7.427
7.504
123,917
-0.08(-1.01%)
Apr 08, 2004
7.685
7.761
7.218
7.580
185,771
-0.04(-0.50%)
Apr 07, 2004
7.618
7.751
7.570
7.618
105,645
-0.18(-2.32%)
Apr 06, 2004
7.713
7.904
7.608
7.799
111,001
-0.14(-1.80%)
Apr 05, 2004
7.542
7.951
7.532
7.942
215,806
+0.51(+6.92%)
Apr 02, 2004
7.608
7.608
7.361
7.427
100,604
+0.07(+0.91%)
Apr 01, 2004
7.304
7.466
7.266
7.361
91,678
+0.12(+1.71%)
Mar 31, 2004
7.351
7.380
7.142
7.237
110,055
-0.12(-1.68%)
Mar 30, 2004
7.351
7.427
7.275
7.361
63,954
-0.04(-0.51%)
Mar 29, 2004
7.304
7.599
7.170
7.399
164,978
-0.08(-1.02%)
Mar 26, 2004
7.447
7.666
7.170
7.475
132,214
+0.28(+3.84%)
Mar 25, 2004
7.332
7.618
6.913
7.199
142,400
+0.00(+0.00%)
Mar 24, 2004
7.580
7.675
6.951
7.199
138,515
-0.11(-1.56%)
Mar 23, 2004
6.770
7.656
6.761
7.313
276,820
+0.65(+9.71%)
Mar 22, 2004
7.437
7.589
6.447
6.666
412,184
-0.78(-10.49%)
Mar 19, 2004
7.427
7.808
7.151
7.447
174,220
-0.23(-2.98%)
Mar 18, 2004
7.932
8.056
7.570
7.675
158,888
-0.20(-2.54%)
Mar 17, 2004
7.799
8.161
7.723
7.875
148,176
+0.11(+1.47%)
Mar 16, 2004
8.342
8.389
7.513
7.761
292,677
-0.50(-6.00%)
Mar 15, 2004
8.332
8.427
8.018
8.256
150,381
+0.24(+2.97%)
Mar 12, 2004
8.342
8.380
7.818
8.018
168,444
-0.02(-0.24%)
Mar 11, 2004
8.161
8.332
7.923
8.037
221,792
-0.12(-1.52%)
Mar 10, 2004
8.589
8.589
7.999
8.161
254,346
-0.15(-1.83%)
Mar 09, 2004
9.332
9.332
8.246
8.313
341,299
-1.00(-10.74%)
Mar 08, 2004
9.732
9.894
9.284
9.313
246,155
-0.17(-1.81%)
Mar 05, 2004
9.494
9.703
9.313
9.484
276,505
-0.22(-2.26%)
Mar 04, 2004
9.170
9.722
9.170
9.703
541,458
+0.70(+7.83%)
Mar 03, 2004
9.475
9.484
8.799
8.999
246,470
-0.27(-2.88%)
Mar 02, 2004
8.856
9.656
8.742
9.265
752,329
+0.47(+5.30%)
Mar 01, 2004
8.999
8.999
8.389
8.799
390,446
+0.54(+6.57%)
Feb 27, 2004
8.618
8.694
7.894
8.256
292,992
-0.30(-3.56%)
Feb 26, 2004
8.961
9.056
8.494
8.561
243,740
-0.43(-4.77%)
Feb 25, 2004
8.532
9.180
8.437
8.989
665,691
+0.50(+5.83%)
Feb 24, 2004
8.389
8.665
8.285
8.494
405,988
+0.19(+2.29%)
Feb 23, 2004
8.475
8.761
8.246
8.304
764,825
+0.04(+0.46%)
Feb 20, 2004
7.037
8.523
6.980
8.265
791,394
+1.36(+19.72%)
Feb 19, 2004
6.856
6.970
6.570
6.904
107,115
+0.03(+0.42%)
Feb 18, 2004
6.999
7.083
6.847
6.875
17,852
-0.17(-2.43%)
Feb 17, 2004
6.951
7.304
6.951
7.047
95,143
+0.20(+2.92%)
Feb 13, 2004
7.018
7.228
6.837
6.847
62,799
-0.13(-1.91%)
Feb 12, 2004
7.427
7.427
6.904
6.980
101,444
-0.45(-6.03%)
Feb 11, 2004
7.247
7.523
7.056
7.427
154,162
+0.11(+1.56%)
Feb 10, 2004
7.208
7.885
7.009
7.313
229,353
+0.17(+2.40%)
Feb 09, 2004
7.047
7.856
7.009
7.142
200,369
+0.10(+1.35%)
Feb 06, 2004
6.761
7.123
6.761
7.047
77,816
+0.37(+5.56%)
Feb 05, 2004
6.704
6.809
6.618
6.675
35,075
+0.01(+0.14%)
Feb 04, 2004
6.980
7.132
6.666
6.666
33,184
-0.36(-5.15%)
Feb 03, 2004
6.751
7.142
6.675
7.028
103,229
+0.38(+5.73%)
Feb 02, 2004
6.723
6.828
6.475
6.647
116,881
+0.03(+0.43%)
Jan 30, 2004
6.580
6.704
6.561
6.618
90,208
+0.10(+1.46%)
Jan 29, 2004
7.132
7.132
6.504
6.523
176,215
-0.50(-7.18%)
Jan 28, 2004
7.380
7.475
6.970
7.028
78,551
-0.26(-3.53%)
Jan 27, 2004
7.675
7.675
7.161
7.285
115,306
-0.38(-4.97%)
Jan 26, 2004
7.418
7.723
7.380
7.666
53,347
+0.20(+2.68%)
Jan 23, 2004
7.751
7.758
7.380
7.466
75,610
-0.14(-1.88%)
Jan 22, 2004
7.704
8.094
7.523
7.608
108,900
-0.17(-2.20%)
Jan 21, 2004
7.818
7.989
7.570
7.780
96,719
-0.21(-2.62%)
Jan 20, 2004
7.380
7.999
7.247
7.989
229,563
+0.58(+7.84%)
Jan 16, 2004
7.208
7.647
7.208
7.408
152,902
+0.27(+3.73%)
Jan 15, 2004
7.313
7.313
7.047
7.142
126,928
-0.18(-2.47%)
Jan 14, 2004
7.256
7.427
7.256
7.323
88,490
-0.09(-1.16%)
Jan 13, 2004
7.094
7.523
7.047
7.408
158,640
+0.17(+2.37%)
Jan 12, 2004
7.189
7.332
7.142
7.237
120,936
+0.12(+1.74%)
Jan 09, 2004
7.047
7.608
6.885
7.113
485,991
-0.43(-5.68%)
Jan 08, 2004
6.561
7.666
6.475
7.542
1,040,408
+1.75(+30.26%)
Jan 07, 2004
5.799
5.809
5.694
5.790
98,694
+0.02(+0.33%)
Jan 06, 2004
5.523
5.771
5.523
5.771
115,516
+0.10(+1.68%)
Jan 05, 2004
5.571
5.704
5.342
5.675
121,712
+0.16(+2.94%)
Jan 02, 2004
5.694
5.704
5.475
5.513
49,252
-0.15(-2.69%)
Dec 31, 2003
5.533
5.666
5.533
5.666
90,733
+0.06(+1.02%)
Dec 30, 2003
5.218
5.609
5.085
5.609
118,329
+0.37(+7.09%)
Dec 29, 2003
5.247
5.285
5.142
5.237
33,983
-0.06(-1.08%)
Dec 26, 2003
5.294
5.294
5.133
5.294
20,172
+0.10(+1.83%)
Dec 24, 2003
5.228
5.228
5.142
5.199
10,575
-0.02(-0.36%)
Dec 23, 2003
5.009
5.256
5.009
5.218
26,253
+0.12(+2.43%)
Dec 22, 2003
5.180
5.228
5.037
5.095
24,437
-0.08(-1.47%)
Dec 19, 2003
5.152
5.285
5.095
5.171
17,146
-0.06(-1.09%)
Dec 18, 2003
5.123
5.247
5.123
5.228
13,147
+0.07(+1.29%)
Dec 17, 2003
5.314
5.428
5.142
5.161
59,858
-0.15(-2.87%)
Dec 16, 2003
5.285
5.333
5.218
5.314
50,144
+0.08(+1.45%)
Dec 15, 2003
5.428
5.475
5.237
5.237
24,064
-0.03(-0.54%)
Dec 12, 2003
5.399
5.542
5.237
5.266
36,083
+0.01(+0.18%)
Dec 11, 2003
5.304
5.580
5.199
5.256
22,683
+0.02(+0.36%)
Dec 10, 2003
5.323
5.323
5.199
5.237
78,131
-0.10(-1.79%)
Dec 09, 2003
5.637
5.637
5.333
5.333
35,999
-0.35(-6.20%)
Dec 08, 2003
5.732
5.752
5.571
5.685
33,598
-0.04(-0.67%)
Dec 05, 2003
5.409
5.723
5.380
5.723
80,280
+0.31(+5.81%)
Dec 04, 2003
5.542
5.542
5.390
5.409
29,132
-0.13(-2.41%)
Dec 03, 2003
5.342
5.542
5.171
5.542
103,545
+0.35(+6.79%)
Dec 02, 2003
5.066
5.542
5.066
5.190
79,591
+0.07(+1.30%)
Dec 01, 2003
4.999
5.142
4.999
5.123
70,995
+0.08(+1.51%)
Nov 28, 2003
4.676
5.171
4.666
5.047
104,190
-0.04(-0.75%)
Nov 26, 2003
5.047
5.171
4.952
5.085
55,096
+0.08(+1.52%)
Nov 25, 2003
5.142
5.180
4.952
5.009
59,450
-0.10(-2.05%)
Nov 24, 2003
5.142
5.237
5.104
5.114
35,186
-0.04(-0.74%)
Nov 21, 2003
5.066
5.180
5.123
5.152
25,850
+0.09(+1.69%)
Nov 20, 2003
5.114
5.304
5.066
5.066
49,908
-0.22(-4.14%)
Nov 19, 2003
5.352
5.352
5.152
5.285
63,850
-0.17(-3.14%)
Nov 18, 2003
5.247
5.542
5.247
5.456
50,571
+0.30(+5.92%)
Nov 17, 2003
5.533
5.580
5.152
5.152
94,800
-0.51(-9.08%)
Nov 14, 2003
5.723
5.742
5.533
5.666
46,575
-0.12(-2.14%)
Nov 13, 2003
5.704
5.809
5.599
5.790
45,373
+0.09(+1.50%)
Nov 12, 2003
5.542
5.732
5.447
5.704
78,234
+0.16(+2.92%)
Nov 11, 2003
5.723
5.762
5.542
5.542
35,702
-0.17(-2.95%)
Nov 10, 2003
5.818
5.828
5.628
5.711
41,660
-0.00(-0.05%)
Nov 07, 2003
5.809
5.875
5.713
5.713
39,917
-0.10(-1.80%)
Nov 06, 2003
5.790
5.923
5.704
5.818
61,217
+0.06(+0.99%)
Nov 05, 2003
5.847
5.923
5.618
5.761
151,361
-0.10(-1.63%)
Nov 04, 2003
5.142
6.001
5.066
5.856
678,868
+0.88(+17.59%)
Nov 03, 2003
5.504
5.571
4.961
4.980
286,523
-0.54(-9.83%)
Oct 31, 2003
5.380
5.571
5.380
5.523
27,198
+0.03(+0.52%)
Oct 30, 2003
5.571
5.523
5.475
5.494
42,426
-0.08(-1.37%)
Oct 29, 2003
5.647
5.809
5.475
5.571
109,131
-0.22(-3.78%)
Oct 28, 2003
5.752
5.866
5.180
5.790
309,197
-0.40(-6.46%)
Oct 27, 2003
6.018
6.218
5.866
6.190
142,715
+0.19(+3.17%)
Oct 24, 2003
5.866
6.018
5.818
5.999
65,739
+0.00(+0.00%)
Oct 23, 2003
5.980
5.999
5.809
5.999
54,082
-0.02(-0.32%)
Oct 22, 2003
5.780
6.028
5.752
6.018
90,628
+0.32(+5.69%)
Oct 21, 2003
5.704
5.761
5.666
5.694
18,902
-0.04(-0.66%)
Oct 20, 2003
5.713
5.855
5.666
5.732
53,872
-0.09(-1.47%)
Oct 17, 2003
5.923
5.923
5.732
5.818
50,407
-0.13(-2.24%)
Oct 16, 2003
5.952
5.999
5.952
5.952
129,798
+0.00(+0.00%)
Oct 15, 2003
5.999
6.047
5.856
5.952
97,926
-0.04(-0.64%)
Oct 14, 2003
5.666
5.990
5.580
5.990
90,628
+0.31(+5.54%)
Oct 13, 2003
5.952
5.990
5.618
5.675
36,335
-0.23(-3.87%)
Oct 10, 2003
5.942
6.085
5.828
5.904
29,588
-0.03(-0.48%)
Oct 09, 2003
5.999
6.047
5.685
5.932
96,141
-0.06(-0.95%)
Oct 08, 2003
5.828
5.999
5.809
5.990
197,890
+0.04(+0.64%)
Oct 07, 2003
5.456
5.952
5.456
5.952
207,567
+0.43(+7.76%)
Oct 06, 2003
5.713
5.713
5.266
5.523
125,387
-0.16(-2.85%)
Oct 03, 2003
6.047
6.085
5.571
5.685
186,707
+0.07(+1.19%)
Oct 02, 2003
6.094
6.094
5.580
5.618
91,299
-0.26(-4.38%)
Oct 01, 2003
6.085
6.380
5.523
5.875
406,586
-0.03(-0.48%)
Sep 30, 2003
4.866
6.047
4.866
5.904
556,061
+1.03(+21.09%)
Sep 29, 2003
5.371
5.371
4.847
4.875
185,132
-0.46(-8.57%)
Sep 26, 2003
5.685
5.694
5.104
5.333
128,721
-0.43(-7.44%)
Sep 25, 2003
5.904
5.952
5.618
5.761
188,993
-0.14(-2.42%)
Sep 24, 2003
5.907
5.971
5.856
5.904
346,203
-0.00(-0.05%)
Sep 23, 2003
5.704
5.952
5.704
5.907
90,084
+0.20(+3.56%)
Sep 22, 2003
5.732
5.761
5.504
5.704
71,515
-0.07(-1.16%)
Sep 19, 2003
5.904
5.904
5.618
5.771
89,197
-0.11(-1.94%)
Sep 18, 2003
5.809
5.942
5.618
5.885
153,899
+0.22(+3.87%)
Sep 17, 2003
6.190
6.237
5.609
5.666
275,199
-0.28(-4.65%)
Sep 16, 2003
5.856
6.047
5.847
5.942
373,919
-0.01(-0.16%)
Sep 15, 2003
5.809
6.190
5.752
5.952
581,679
+0.25(+4.34%)
Sep 12, 2003
5.437
5.780
5.314
5.704
768,816
+0.33(+6.21%)
Sep 11, 2003
4.904
5.428
4.761
5.371
221,792
+0.41(+8.25%)
Sep 10, 2003
5.256
5.285
4.856
4.961
118,037
-0.32(-6.13%)
Sep 09, 2003
5.056
5.285
4.999
5.285
134,734
+0.06(+1.09%)
Sep 08, 2003
5.294
5.304
4.999
5.228
159,728
-0.05(-0.90%)
Sep 05, 2003
5.599
5.618
5.123
5.275
362,407
-0.29(-5.14%)
Sep 04, 2003
5.523
5.647
5.475
5.561
486,745
+0.13(+2.46%)
Sep 03, 2003
4.885
5.437
4.856
5.428
590,815
+0.59(+12.20%)
Sep 02, 2003
4.618
5.047
4.561
4.837
476,979
+0.25(+5.39%)
Aug 29, 2003
4.428
4.590
4.371
4.590
116,671
+0.22(+5.01%)
Aug 28, 2003
4.504
4.571
4.342
4.371
166,239
-0.07(-1.50%)
Aug 27, 2003
4.409
4.523
4.314
4.437
191,232
+0.10(+2.42%)
Aug 26, 2003
4.390
4.571
4.199
4.333
615,389
+0.30(+7.31%)
Aug 25, 2003
3.961
4.085
3.857
4.038
106,380
+0.08(+1.92%)
Aug 22, 2003
3.904
3.990
3.799
3.961
204,464
+0.08(+1.96%)
Aug 21, 2003
3.809
3.895
3.742
3.885
95,668
+0.08(+2.00%)
Aug 20, 2003
3.809
3.895
3.761
3.809
129,378
+0.00(+0.00%)
Aug 19, 2003
3.639
3.857
3.571
3.809
170,019
+0.10(+2.56%)
Aug 18, 2003
3.876
3.895
3.571
3.714
155,212
-0.08(-2.01%)
Aug 15, 2003
3.942
3.942
3.466
3.790
284,591
-0.10(-2.69%)
Aug 14, 2003
3.514
4.038
3.342
3.895
437,703
+0.47(+13.61%)
Aug 13, 2003
3.152
3.533
3.114
3.428
158,047
+0.04(+1.12%)
Aug 12, 2003
3.304
3.457
3.219
3.390
108,375
+0.13(+4.09%)
Aug 11, 2003
3.295
3.304
3.190
3.257
42,951
+0.05(+1.48%)
Aug 08, 2003
3.285
3.361
3.123
3.209
126,543
-0.01(-0.30%)
Aug 07, 2003
3.095
3.304
2.866
3.219
275,349
+0.10(+3.05%)
Aug 06, 2003
3.476
3.523
3.095
3.123
325,022
-0.33(-9.64%)
Aug 05, 2003
3.666
3.676
3.380
3.457
226,832
-0.16(-4.47%)
Aug 04, 2003
3.200
4.038
3.028
3.619
872,256
+0.26(+7.65%)
Aug 01, 2003
3.628
3.666
3.200
3.361
440,748
-0.36(-9.72%)
Jul 31, 2003
3.809
3.857
3.676
3.723
517,305
-0.09(-2.25%)
Jul 30, 2003
4.142
4.199
3.628
3.809
1,412,769
-0.22(-5.44%)
Jul 29, 2003
5.142
5.228
3.923
4.028
7,178,316
+2.31(+135.00%)
Jul 25, 2003
1.743
1.752
1.666
1.714
35,915
-0.03(-1.64%)
Jul 24, 2003
1.714
1.762
1.714
1.743
37,700
+0.00(+0.00%)
Jul 23, 2003
1.638
1.743
1.638
1.743
18,797
+0.10(+6.39%)
Jul 22, 2003
1.752
1.752
1.638
1.638
18,272
-0.10(-6.01%)
Jul 21, 2003
1.724
1.762
1.685
1.743
64,269
+0.04(+2.23%)
Jul 18, 2003
1.638
1.705
1.476
1.705
39,590
+0.08(+4.68%)
Jul 17, 2003
1.666
1.666
1.571
1.628
4,515
-0.03(-1.72%)
Jul 16, 2003
1.781
1.781
1.543
1.657
81,281
-0.03(-1.70%)
Jul 15, 2003
1.800
1.866
1.628
1.685
11,656
-0.09(-4.84%)
Jul 14, 2003
1.714
1.895
1.619
1.771
41,270
+0.10(+6.29%)
Jul 11, 2003
1.724
1.762
1.609
1.666
6,615
-0.09(-4.89%)
Jul 10, 2003
1.733
1.762
1.609
1.752
23,628
+0.02(+1.10%)
Jul 09, 2003
1.752
1.809
1.676
1.733
17,327
-0.03(-1.62%)
Jul 08, 2003
1.666
1.847
1.647
1.762
12,916
-0.01(-0.54%)
Jul 07, 2003
1.676
1.885
1.676
1.771
15,752
+0.06(+3.33%)
Jul 03, 2003
1.676
1.714
1.676
1.714
3,885
+0.03(+1.64%)
Jul 02, 2003
1.666
1.729
1.666
1.686
3,885
-0.11(-6.30%)
Jul 01, 2003
1.666
1.800
1.666
1.800
9,766
-0.01(-0.53%)
Jun 30, 2003
1.781
1.876
1.638
1.809
37,700
+0.08(+4.91%)
Jun 27, 2003
1.725
1.725
1.725
1.725
105
-0.05(-2.63%)
Jun 26, 2003
1.657
1.771
1.657
1.771
28,459
+0.10(+6.29%)
Jun 25, 2003
1.600
1.714
1.600
1.666
6,720
+0.00(+0.00%)
Jun 24, 2003
1.666
1.666
1.543
1.666
7,351
+0.05(+2.94%)
Jun 23, 2003
1.628
1.666
1.571
1.619
4,410
-0.05(-2.86%)
Jun 20, 2003
1.819
1.819
1.619
1.666
42,741
-0.14(-7.89%)
Jun 19, 2003
1.762
1.876
1.762
1.809
54,502
+0.05(+2.65%)
Jun 18, 2003
1.828
1.904
1.763
1.763
33,604
-0.01(-0.48%)
Jun 17, 2003
1.781
1.952
1.762
1.771
28,669
-0.03(-1.59%)
Jun 16, 2003
1.771
1.828
1.762
1.800
29,404
+0.03(+1.61%)
Jun 13, 2003
1.705
1.924
1.705
1.771
16,592
-0.06(-3.13%)
Jun 12, 2003
1.733
1.943
1.676
1.828
31,819
-0.05(-2.54%)
Jun 11, 2003
1.857
2.209
1.857
1.876
82,541
+0.03(+1.55%)
Jun 10, 2003
1.676
1.866
1.676
1.847
57,548
+0.22(+13.45%)
Jun 09, 2003
1.628
1.714
1.609
1.628
10,921
+0.00(+0.00%)
Jun 06, 2003
1.619
1.666
1.619
1.628
6,090
-0.03(-1.72%)
Jun 05, 2003
1.647
1.714
1.600
1.657
43,581
+0.00(+0.00%)
Jun 04, 2003
1.447
1.657
1.447
1.657
17,642
+0.12(+8.07%)
Jun 03, 2003
1.495
1.533
1.466
1.533
13,651
+0.04(+2.55%)
Jun 02, 2003
1.581
1.609
1.495
1.495
24,888
+0.02(+1.29%)
May 30, 2003
1.466
1.552
1.352
1.476
71,725
+0.01(+0.65%)
May 29, 2003
1.524
1.562
1.466
1.466
31,084
-0.10(-6.67%)
May 28, 2003
1.571
1.571
1.524
1.571
22,683
-0.01(-0.60%)
May 27, 2003
1.695
1.752
1.581
1.581
13,336
-0.10(-5.68%)
May 23, 2003
1.676
1.676
1.666
1.676
3,990
-0.02(-1.12%)
May 22, 2003
1.666
1.695
1.657
1.695
6,825
+0.03(+1.71%)
May 21, 2003
1.619
1.666
1.581
1.666
18,587
+0.09(+5.42%)
May 20, 2003
1.590
1.685
1.571
1.581
16,067
-0.09(-5.14%)
May 19, 2003
1.714
1.724
1.666
1.666
14,177
-0.04(-2.23%)
May 16, 2003
1.676
1.724
1.676
1.705
9,451
+0.00(+0.00%)
May 15, 2003
1.666
1.714
1.647
1.705
16,802
+0.05(+2.87%)
May 14, 2003
1.533
1.666
1.524
1.657
30,664
+0.17(+11.54%)
May 13, 2003
1.533
1.647
1.428
1.486
40,640
-0.07(-4.29%)
May 12, 2003
1.695
1.705
1.533
1.552
22,263
-0.08(-4.68%)
May 09, 2003
1.714
1.752
1.628
1.628
46,101
-0.11(-6.56%)
May 08, 2003
1.676
1.800
1.666
1.743
58,598
+0.10(+6.39%)
May 07, 2003
1.781
1.781
1.524
1.638
57,443
-0.13(-7.53%)
May 06, 2003
1.428
1.857
1.428
1.771
204,254
+0.35(+24.83%)
May 05, 2003
1.219
1.447
1.219
1.419
208,245
+0.09(+6.43%)
May 02, 2003
1.219
1.447
1.219
1.333
149,541
+0.11(+9.38%)
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.