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
Ugi Corp
(NY:
UGI
)
24.54
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 29, 2005
10.60
10.68
10.57
10.65
2,638,268
+0.05(+0.48%)
Apr 28, 2005
10.70
10.70
10.58
10.60
1,888,653
-0.00(-0.02%)
Apr 27, 2005
10.69
10.73
10.52
10.61
2,686,828
+0.10(+0.95%)
Apr 26, 2005
10.66
10.71
10.45
10.51
1,727,415
-0.14(-1.30%)
Apr 25, 2005
10.48
10.65
10.48
10.64
2,699,086
+0.17(+1.60%)
Apr 22, 2005
10.33
10.50
10.33
10.48
1,575,135
+0.15(+1.44%)
Apr 21, 2005
10.24
10.36
10.22
10.33
1,688,755
+0.09(+0.89%)
Apr 20, 2005
10.23
10.40
10.17
10.24
3,206,844
+0.06(+0.54%)
Apr 19, 2005
9.863
10.18
9.827
10.18
1,704,314
+0.41(+4.17%)
Apr 18, 2005
9.651
9.852
9.301
9.774
2,063,092
-0.03(-0.32%)
Apr 15, 2005
9.895
10.04
9.734
9.806
2,148,425
-0.05(-0.47%)
Apr 14, 2005
10.11
10.23
9.825
9.852
1,760,417
-0.23(-2.29%)
Apr 13, 2005
10.15
10.27
10.06
10.08
2,331,822
-0.07(-0.65%)
Apr 12, 2005
9.816
10.18
9.789
10.15
5,193,089
+0.56(+5.86%)
Apr 11, 2005
9.789
9.789
9.577
9.587
827,877
-0.16(-1.67%)
Apr 08, 2005
9.736
9.821
9.715
9.751
816,562
+0.00(+0.02%)
Apr 07, 2005
9.721
9.842
9.704
9.749
609,592
+0.03(+0.31%)
Apr 06, 2005
9.804
9.829
9.719
9.719
600,635
-0.08(-0.84%)
Apr 05, 2005
9.740
9.905
9.717
9.802
1,106,979
+0.07(+0.72%)
Apr 04, 2005
9.789
9.799
9.632
9.732
763,758
-0.01(-0.07%)
Apr 01, 2005
9.640
9.799
9.640
9.738
1,090,478
+0.10(+1.08%)
Mar 31, 2005
9.541
9.634
9.483
9.634
1,108,393
+0.10(+1.02%)
Mar 30, 2005
9.418
9.545
9.418
9.536
612,893
+0.15(+1.63%)
Mar 29, 2005
9.551
9.596
9.371
9.384
827,405
-0.14(-1.43%)
Mar 28, 2005
9.577
9.634
9.507
9.519
1,432,283
-0.02(-0.18%)
Mar 24, 2005
9.577
9.609
9.507
9.536
996,658
+0.00(+0.02%)
Mar 23, 2005
9.719
9.719
9.515
9.534
986,286
-0.19(-1.92%)
Mar 22, 2005
9.922
9.963
9.719
9.721
1,351,664
-0.07(-0.71%)
Mar 21, 2005
9.774
9.872
9.676
9.791
781,674
+0.02(+0.17%)
Mar 18, 2005
9.721
9.774
9.651
9.774
755,272
+0.05(+0.55%)
Mar 17, 2005
9.689
9.749
9.623
9.721
712,841
+0.03(+0.28%)
Mar 16, 2005
9.842
9.863
9.679
9.693
577,062
-0.13(-1.30%)
Mar 15, 2005
9.965
10.01
9.802
9.821
539,817
-0.14(-1.45%)
Mar 14, 2005
9.715
10.01
9.715
9.965
1,249,830
+0.28(+2.89%)
Mar 11, 2005
9.799
9.799
9.676
9.685
736,414
-0.07(-0.70%)
Mar 10, 2005
9.838
9.842
9.662
9.753
1,533,646
-0.08(-0.86%)
Mar 09, 2005
9.757
9.905
9.704
9.838
1,233,800
+0.09(+0.91%)
Mar 08, 2005
9.647
9.780
9.587
9.749
1,778,804
+0.11(+1.14%)
Mar 07, 2005
9.572
9.651
9.553
9.638
1,021,174
+0.07(+0.71%)
Mar 04, 2005
9.418
9.583
9.411
9.570
1,805,205
+0.14(+1.51%)
Mar 03, 2005
9.439
9.475
9.416
9.428
711,898
-0.01(-0.16%)
Mar 02, 2005
9.462
9.481
9.407
9.443
741,600
+0.00(+0.02%)
Mar 01, 2005
9.439
9.513
9.392
9.441
1,871,209
-0.05(-0.54%)
Feb 28, 2005
9.409
9.511
9.407
9.492
1,379,009
+0.08(+0.88%)
Feb 25, 2005
9.259
9.452
9.259
9.409
631,751
+0.16(+1.70%)
Feb 24, 2005
9.290
9.309
9.208
9.252
784,031
-0.09(-0.98%)
Feb 23, 2005
9.322
9.399
9.273
9.343
846,735
+0.07(+0.75%)
Feb 22, 2005
9.469
9.490
9.265
9.273
703,412
-0.20(-2.13%)
Feb 18, 2005
9.490
9.502
9.456
9.475
848,149
-0.01(-0.09%)
Feb 17, 2005
9.566
9.577
9.471
9.483
680,782
-0.09(-0.93%)
Feb 16, 2005
9.515
9.594
9.492
9.572
928,768
+0.06(+0.62%)
Feb 15, 2005
9.507
9.615
9.443
9.513
736,414
+0.07(+0.79%)
Feb 14, 2005
9.541
9.541
9.396
9.439
701,055
-0.05(-0.51%)
Feb 11, 2005
9.422
9.556
9.407
9.488
476,642
+0.07(+0.77%)
Feb 10, 2005
9.386
9.430
9.365
9.416
962,242
+0.08(+0.89%)
Feb 09, 2005
9.375
9.426
9.326
9.333
610,064
-0.05(-0.52%)
Feb 08, 2005
9.322
9.426
9.290
9.382
1,089,063
+0.10(+1.05%)
Feb 07, 2005
9.307
9.312
9.229
9.284
843,435
-0.03(-0.30%)
Feb 04, 2005
9.290
9.329
9.250
9.312
1,444,070
+0.00(+0.02%)
Feb 03, 2005
9.227
9.322
9.199
9.309
1,376,652
+0.08(+0.90%)
Feb 02, 2005
9.036
9.386
9.036
9.227
2,821,193
+0.29(+3.25%)
Feb 01, 2005
8.853
8.951
8.849
8.936
1,106,507
+0.10(+1.10%)
Jan 31, 2005
8.824
8.951
8.824
8.839
1,552,033
+0.06(+0.65%)
Jan 28, 2005
8.737
8.813
8.686
8.781
841,077
+0.03(+0.39%)
Jan 27, 2005
8.771
8.824
8.711
8.747
905,667
-0.04(-0.48%)
Jan 26, 2005
8.612
8.843
8.601
8.790
1,566,177
+0.29(+3.44%)
Jan 25, 2005
8.463
8.537
8.461
8.497
906,610
+0.05(+0.55%)
Jan 24, 2005
8.416
8.474
8.410
8.450
590,734
+0.03(+0.40%)
Jan 21, 2005
8.448
8.484
8.385
8.416
753,386
-0.03(-0.33%)
Jan 20, 2005
8.389
8.493
8.315
8.444
752,444
+0.03(+0.40%)
Jan 19, 2005
8.442
8.478
8.380
8.410
992,886
-0.03(-0.38%)
Jan 18, 2005
8.465
8.508
8.366
8.442
1,229,086
-0.02(-0.25%)
Jan 14, 2005
8.245
8.472
8.219
8.463
842,492
+0.22(+2.70%)
Jan 13, 2005
8.217
8.293
8.177
8.240
891,523
+0.02(+0.28%)
Jan 12, 2005
8.274
8.283
8.147
8.217
640,708
-0.07(-0.84%)
Jan 11, 2005
8.230
8.325
8.166
8.287
853,335
+0.05(+0.57%)
Jan 10, 2005
8.240
8.300
8.230
8.240
827,405
+0.00(+0.00%)
Jan 07, 2005
8.321
8.346
8.223
8.240
806,190
-0.08(-0.97%)
Jan 06, 2005
8.293
8.363
8.293
8.321
454,012
+0.01(+0.18%)
Jan 05, 2005
8.336
8.357
8.240
8.306
1,003,258
-0.04(-0.48%)
Jan 04, 2005
8.480
8.480
8.304
8.346
1,261,145
-0.13(-1.58%)
Jan 03, 2005
8.677
8.696
8.427
8.480
850,978
-0.20(-2.27%)
Dec 31, 2004
8.726
8.730
8.635
8.677
301,731
-0.01(-0.07%)
Dec 30, 2004
8.654
8.741
8.654
8.684
334,733
+0.03(+0.34%)
Dec 29, 2004
8.688
8.701
8.624
8.654
371,507
+0.02(+0.22%)
Dec 28, 2004
8.527
8.686
8.514
8.635
508,701
+0.05(+0.57%)
Dec 27, 2004
8.622
8.654
8.584
8.586
365,849
-0.06(-0.66%)
Dec 23, 2004
8.722
8.722
8.612
8.643
381,879
-0.08(-0.90%)
Dec 22, 2004
8.692
8.781
8.684
8.722
537,931
+0.01(+0.07%)
Dec 21, 2004
8.641
8.716
8.588
8.716
430,910
+0.07(+0.86%)
Dec 20, 2004
8.590
8.675
8.548
8.641
753,386
+0.00(+0.02%)
Dec 17, 2004
8.554
8.641
8.554
8.639
685,025
+0.09(+1.02%)
Dec 16, 2004
8.658
8.728
8.552
8.552
1,140,923
-0.11(-1.32%)
Dec 15, 2004
8.573
8.669
8.552
8.667
281,459
+0.09(+1.09%)
Dec 14, 2004
8.561
8.588
8.495
8.573
663,338
-0.02(-0.22%)
Dec 13, 2004
8.537
8.595
8.463
8.593
457,783
+0.10(+1.12%)
Dec 10, 2004
8.506
8.523
8.400
8.497
626,093
-0.01(-0.10%)
Dec 09, 2004
8.431
8.565
8.427
8.506
658,152
+0.04(+0.50%)
Dec 08, 2004
8.516
8.516
8.349
8.463
839,191
-0.07(-0.87%)
Dec 07, 2004
8.590
8.601
8.537
8.537
968,370
-0.07(-0.84%)
Dec 06, 2004
8.476
8.639
8.436
8.610
807,132
+0.13(+1.55%)
Dec 03, 2004
8.453
8.525
8.423
8.478
1,163,553
+0.00(+0.05%)
Dec 02, 2004
8.537
8.578
8.425
8.474
1,050,875
-0.04(-0.50%)
Dec 01, 2004
8.607
8.694
8.478
8.516
1,839,150
-0.09(-1.06%)
Nov 30, 2004
8.556
8.696
8.527
8.607
1,320,077
+0.05(+0.59%)
Nov 29, 2004
8.527
8.641
8.501
8.556
1,566,648
+0.08(+0.93%)
Nov 26, 2004
8.323
8.493
8.310
8.478
873,608
+0.10(+1.16%)
Nov 24, 2004
8.346
8.474
8.325
8.380
2,853,724
+0.01(+0.08%)
Nov 23, 2004
8.378
8.410
8.332
8.374
1,793,890
+0.01(+0.18%)
Nov 22, 2004
8.289
8.400
8.289
8.359
1,218,242
+0.07(+0.87%)
Nov 19, 2004
8.304
8.325
8.274
8.287
771,302
-0.01(-0.18%)
Nov 18, 2004
8.321
8.370
8.272
8.302
963,656
+0.03(+0.31%)
Nov 17, 2004
8.293
8.453
8.139
8.276
1,081,991
+0.01(+0.18%)
Nov 16, 2004
8.262
8.400
8.236
8.262
848,149
-0.01(-0.13%)
Nov 15, 2004
8.291
8.306
8.206
8.272
1,996,145
-0.01(-0.18%)
Nov 12, 2004
8.251
8.321
8.247
8.287
1,302,633
+0.04(+0.44%)
Nov 11, 2004
8.264
8.291
8.245
8.251
930,183
-0.01(-0.18%)
Nov 10, 2004
8.234
8.304
8.232
8.266
537,931
+0.01(+0.13%)
Nov 09, 2004
8.378
8.391
8.168
8.255
1,398,810
-0.16(-1.94%)
Nov 08, 2004
8.556
8.556
8.419
8.419
511,058
-0.14(-1.61%)
Nov 05, 2004
8.665
8.665
8.529
8.556
724,628
-0.08(-0.91%)
Nov 04, 2004
8.484
8.635
8.400
8.635
793,460
+0.15(+1.80%)
Nov 03, 2004
8.240
8.482
8.240
8.482
620,907
+0.26(+3.15%)
Nov 02, 2004
8.234
8.344
8.221
8.223
767,530
-0.01(-0.13%)
Nov 01, 2004
8.194
8.296
8.145
8.234
637,880
+0.04(+0.49%)
Oct 29, 2004
8.143
8.228
8.060
8.194
377,636
+0.05(+0.63%)
Oct 28, 2004
8.149
8.149
8.030
8.143
414,881
-0.00(-0.05%)
Oct 27, 2004
8.113
8.168
8.060
8.147
643,537
+0.04(+0.47%)
Oct 26, 2004
7.943
8.111
7.933
8.109
458,255
+0.15(+1.95%)
Oct 25, 2004
7.905
8.081
7.905
7.954
803,361
+0.07(+0.89%)
Oct 22, 2004
7.997
8.005
7.882
7.884
426,196
-0.14(-1.80%)
Oct 21, 2004
8.060
8.126
8.026
8.028
661,924
-0.04(-0.45%)
Oct 20, 2004
8.066
8.134
8.035
8.064
1,012,216
-0.00(-0.03%)
Oct 19, 2004
7.922
8.090
7.901
8.066
1,091,421
+0.20(+2.51%)
Oct 18, 2004
7.880
7.999
7.827
7.869
766,587
-0.01(-0.13%)
Oct 15, 2004
7.901
7.954
7.852
7.880
713,784
-0.01(-0.08%)
Oct 14, 2004
7.912
7.969
7.886
7.886
605,349
-0.04(-0.56%)
Oct 13, 2004
8.166
8.187
7.869
7.931
1,231,443
-0.19(-2.32%)
Oct 12, 2004
7.986
8.160
7.984
8.120
692,097
+0.11(+1.35%)
Oct 11, 2004
8.056
8.073
8.003
8.011
413,467
-0.04(-0.45%)
Oct 08, 2004
8.007
8.075
7.986
8.047
587,434
+0.04(+0.56%)
Oct 07, 2004
8.134
8.134
7.999
8.003
1,189,483
-0.10(-1.23%)
Oct 06, 2004
8.336
8.336
8.073
8.103
1,436,998
-0.28(-3.29%)
Oct 05, 2004
8.120
8.425
8.081
8.378
2,222,915
+0.32(+4.00%)
Oct 04, 2004
8.018
8.094
8.011
8.056
1,113,579
+0.04(+0.48%)
Oct 01, 2004
7.924
8.060
7.912
8.018
964,599
+0.11(+1.45%)
Sep 30, 2004
7.837
7.922
7.835
7.903
1,030,131
+0.08(+1.09%)
Sep 29, 2004
7.742
7.844
7.742
7.818
630,808
+0.08(+1.07%)
Sep 28, 2004
7.712
7.763
7.697
7.736
794,403
+0.08(+1.00%)
Sep 27, 2004
7.606
7.702
7.587
7.659
891,523
+0.03(+0.42%)
Sep 24, 2004
7.466
7.649
7.466
7.627
1,218,242
+0.15(+2.04%)
Sep 23, 2004
7.540
7.562
7.462
7.475
1,114,993
-0.07(-0.96%)
Sep 22, 2004
7.604
7.604
7.547
7.547
913,210
-0.05(-0.64%)
Sep 21, 2004
7.613
7.613
7.562
7.596
928,768
-0.01(-0.19%)
Sep 20, 2004
7.627
7.636
7.568
7.610
791,103
-0.05(-0.64%)
Sep 17, 2004
7.661
7.678
7.623
7.659
746,315
-0.00(-0.03%)
Sep 16, 2004
7.602
7.670
7.593
7.661
599,692
+0.05(+0.64%)
Sep 15, 2004
7.562
7.625
7.562
7.613
472,870
+0.05(+0.67%)
Sep 14, 2004
7.602
7.784
7.562
7.562
760,930
-0.03(-0.39%)
Sep 13, 2004
7.613
7.613
7.583
7.591
530,859
-0.02(-0.28%)
Sep 10, 2004
7.557
7.617
7.551
7.613
473,341
+0.06(+0.73%)
Sep 09, 2004
7.538
7.583
7.530
7.557
1,210,227
+0.02(+0.25%)
Sep 08, 2004
7.581
7.581
7.528
7.538
801,004
-0.04(-0.56%)
Sep 07, 2004
7.494
7.581
7.490
7.581
840,134
+0.09(+1.19%)
Sep 03, 2004
7.439
7.517
7.413
7.492
668,053
+0.05(+0.71%)
Sep 02, 2004
7.424
7.439
7.350
7.439
447,883
+0.03(+0.37%)
Sep 01, 2004
7.371
7.475
7.343
7.411
1,267,745
+0.17(+2.28%)
Aug 31, 2004
7.178
7.246
7.178
7.246
590,734
+0.04(+0.62%)
Aug 30, 2004
7.235
7.286
7.159
7.201
753,386
-0.05(-0.70%)
Aug 27, 2004
7.212
7.271
7.197
7.252
588,848
-0.05(-0.67%)
Aug 26, 2004
7.248
7.301
7.231
7.301
553,018
+0.05(+0.73%)
Aug 25, 2004
7.207
7.273
7.186
7.248
826,934
+0.04(+0.59%)
Aug 24, 2004
7.207
7.210
7.157
7.205
636,465
+0.02(+0.30%)
Aug 23, 2004
7.201
7.210
7.146
7.184
686,440
+0.00(+0.06%)
Aug 20, 2004
7.129
7.180
7.104
7.180
443,168
+0.05(+0.71%)
Aug 19, 2004
7.053
7.142
7.053
7.129
753,386
+0.06(+0.78%)
Aug 18, 2004
6.995
7.093
6.995
7.074
754,801
+0.07(+1.00%)
Aug 17, 2004
7.019
7.021
6.978
7.004
585,077
-0.02(-0.24%)
Aug 16, 2004
6.940
7.021
6.936
7.021
684,554
+0.07(+0.98%)
Aug 13, 2004
6.989
7.019
6.934
6.953
644,009
-0.05(-0.67%)
Aug 12, 2004
7.000
7.017
6.949
7.000
767,530
+0.02(+0.30%)
Aug 11, 2004
6.993
7.006
6.927
6.978
843,435
-0.04(-0.51%)
Aug 10, 2004
7.010
7.017
6.985
7.014
924,054
+0.01(+0.21%)
Aug 09, 2004
7.014
7.051
6.989
7.000
719,913
+0.04(+0.55%)
Aug 06, 2004
7.000
7.061
6.942
6.961
1,271,517
-0.09(-1.23%)
Aug 05, 2004
7.000
7.061
6.978
7.048
1,191,369
+0.06(+0.82%)
Aug 04, 2004
6.985
6.997
6.966
6.991
1,097,078
+0.01(+0.21%)
Aug 03, 2004
6.957
6.993
6.951
6.976
1,055,590
+0.03(+0.46%)
Aug 02, 2004
6.872
6.944
6.834
6.944
966,956
+0.07(+1.08%)
Jul 30, 2004
6.819
6.885
6.819
6.870
736,885
+0.07(+0.97%)
Jul 29, 2004
6.745
6.851
6.734
6.804
1,501,116
+0.11(+1.65%)
Jul 28, 2004
6.575
6.726
6.575
6.694
990,057
+0.17(+2.53%)
Jul 27, 2004
6.512
6.565
6.461
6.529
626,093
+0.04(+0.59%)
Jul 26, 2004
6.505
6.527
6.471
6.491
873,608
-0.02(-0.33%)
Jul 23, 2004
6.592
6.597
6.493
6.512
1,005,615
-0.08(-1.22%)
Jul 22, 2004
6.654
6.654
6.567
6.592
813,261
-0.06(-0.89%)
Jul 21, 2004
6.756
6.756
6.647
6.652
490,785
-0.09(-1.32%)
Jul 20, 2004
6.734
6.745
6.684
6.741
478,528
-0.00(-0.06%)
Jul 19, 2004
6.756
6.766
6.713
6.745
706,241
-0.02(-0.25%)
Jul 16, 2004
6.715
6.762
6.715
6.762
528,973
+0.05(+0.79%)
Jul 15, 2004
6.698
6.711
6.667
6.709
1,094,721
+0.03(+0.48%)
Jul 14, 2004
6.607
6.703
6.597
6.677
612,893
+0.06(+0.83%)
Jul 13, 2004
6.626
6.675
6.594
6.622
626,093
+0.00(+0.06%)
Jul 12, 2004
6.628
6.660
6.529
6.618
718,027
-0.01(-0.13%)
Jul 09, 2004
6.669
6.669
6.550
6.626
570,461
-0.04(-0.67%)
Jul 08, 2004
6.745
6.762
6.662
6.671
704,826
-0.09(-1.29%)
Jul 07, 2004
6.709
6.792
6.698
6.758
450,712
+0.06(+0.89%)
Jul 06, 2004
6.792
6.792
6.698
6.698
451,183
-0.08(-1.16%)
Jul 02, 2004
6.756
6.781
6.715
6.777
323,890
+0.07(+0.98%)
Jul 01, 2004
6.813
6.821
6.698
6.711
638,351
-0.10(-1.43%)
Jun 30, 2004
6.724
6.819
6.724
6.809
708,127
+0.07(+1.01%)
Jun 29, 2004
6.717
6.741
6.681
6.741
753,858
+0.02(+0.35%)
Jun 28, 2004
6.841
6.841
6.688
6.717
791,574
-0.12(-1.80%)
Jun 25, 2004
6.671
6.841
6.643
6.841
1,193,727
+0.17(+2.54%)
Jun 24, 2004
6.692
6.745
6.660
6.671
760,930
-0.04(-0.63%)
Jun 23, 2004
6.681
6.724
6.635
6.713
355,006
+0.03(+0.48%)
Jun 22, 2004
6.703
6.724
6.673
6.681
495,971
-0.06(-0.85%)
Jun 21, 2004
6.739
6.764
6.696
6.739
507,286
-0.02(-0.31%)
Jun 18, 2004
6.703
6.760
6.675
6.760
391,780
+0.06(+0.85%)
Jun 17, 2004
6.628
6.713
6.620
6.703
542,646
+0.02(+0.32%)
Jun 16, 2004
6.673
6.705
6.662
6.681
182,924
+0.01(+0.16%)
Jun 15, 2004
6.650
6.705
6.639
6.671
382,822
+0.02(+0.32%)
Jun 14, 2004
6.575
6.692
6.567
6.650
812,318
+0.07(+1.00%)
Jun 10, 2004
6.609
6.650
6.565
6.584
806,661
-0.02(-0.29%)
Jun 09, 2004
6.673
6.698
6.580
6.603
449,769
-0.02(-0.26%)
Jun 08, 2004
6.681
6.681
6.575
6.620
738,771
-0.06(-0.95%)
Jun 07, 2004
6.628
6.688
6.626
6.684
751,029
+0.05(+0.70%)
Jun 04, 2004
6.628
6.686
6.611
6.637
278,159
+0.03(+0.38%)
Jun 03, 2004
6.766
6.766
6.611
6.611
838,249
-0.15(-2.29%)
Jun 02, 2004
6.724
6.777
6.717
6.766
756,215
+0.04(+0.63%)
Jun 01, 2004
6.764
6.836
6.681
6.724
1,278,589
-0.08(-1.22%)
May 28, 2004
6.798
6.813
6.768
6.807
450,712
-0.01(-0.16%)
May 27, 2004
6.749
6.817
6.722
6.817
797,703
+0.05(+0.75%)
May 26, 2004
6.724
6.792
6.715
6.766
496,914
-0.04(-0.56%)
May 25, 2004
6.660
6.813
6.641
6.804
925,468
+0.17(+2.49%)
May 24, 2004
6.618
6.692
6.618
6.639
769,887
-0.02(-0.32%)
May 21, 2004
6.628
6.660
6.556
6.660
953,755
+0.07(+1.00%)
May 20, 2004
6.469
6.597
6.469
6.594
957,998
+0.14(+2.10%)
May 19, 2004
6.501
6.524
6.429
6.459
1,230,972
+0.01(+0.10%)
May 18, 2004
6.448
6.518
6.410
6.452
674,182
-0.01(-0.16%)
May 17, 2004
6.463
6.484
6.423
6.463
880,208
-0.05(-0.81%)
May 14, 2004
6.480
6.535
6.452
6.516
478,056
+0.06(+0.89%)
May 13, 2004
6.361
6.556
6.353
6.459
445,526
+0.10(+1.60%)
May 12, 2004
6.457
6.463
6.336
6.357
937,254
-0.10(-1.48%)
May 11, 2004
6.340
6.480
6.336
6.452
1,011,744
+0.11(+1.77%)
May 10, 2004
6.575
6.575
6.331
6.340
1,471,414
-0.25(-3.83%)
May 07, 2004
6.639
6.686
6.539
6.592
745,843
-0.07(-1.02%)
May 06, 2004
6.664
6.703
6.628
6.660
780,731
+0.00(+0.00%)
May 05, 2004
6.650
6.734
6.650
6.660
906,610
-0.02(-0.29%)
May 04, 2004
6.671
6.720
6.662
6.679
1,159,782
+0.02(+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.