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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
13.59
-0.21 (-1.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 28, 2004
1.008
1.012
0.9899
0.9925
22,184,936
-0.01(-0.87%)
May 27, 2004
0.9868
1.002
0.9781
1.001
32,498,372
+0.03(+3.09%)
May 26, 2004
0.9887
0.9899
0.9712
0.9712
33,945,988
-0.02(-1.58%)
May 25, 2004
0.9887
0.9922
0.9769
0.9868
24,474,034
-0.00(-0.19%)
May 24, 2004
0.9564
0.9887
0.9507
0.9887
45,157,448
+0.06(+6.78%)
May 21, 2004
0.9222
0.9583
0.9009
0.9260
38,975,168
-0.01(-1.22%)
May 20, 2004
0.9716
0.9724
0.9317
0.9374
34,812,452
-0.04(-3.75%)
May 19, 2004
1.010
1.010
0.9728
0.9739
28,561,806
+0.00(+0.00%)
May 18, 2004
1.012
1.025
0.9716
0.9739
23,574,698
-0.01(-1.00%)
May 17, 2004
0.9773
1.010
0.9773
0.9838
21,527,526
-0.04(-3.76%)
May 14, 2004
1.070
1.084
1.015
1.022
32,887,560
-0.03(-2.86%)
May 13, 2004
1.031
1.056
1.030
1.052
24,890,832
+0.00(+0.25%)
May 12, 2004
1.063
1.065
1.022
1.050
25,306,314
-0.01(-1.25%)
May 11, 2004
0.9906
1.067
0.9906
1.063
28,344,860
+0.09(+9.39%)
May 10, 2004
0.9754
1.001
0.9633
0.9716
46,647,136
-0.07(-6.92%)
May 07, 2004
1.046
1.072
1.031
1.044
26,813,098
-0.05(-4.69%)
May 06, 2004
1.171
1.171
1.093
1.095
31,015,258
-0.08(-7.10%)
May 05, 2004
1.166
1.182
1.148
1.179
32,056,594
+0.03(+3.06%)
May 04, 2004
1.139
1.157
1.123
1.144
32,740,300
+0.04(+3.40%)
May 03, 2004
1.104
1.108
1.075
1.106
28,559,176
+0.01(+0.66%)
Apr 30, 2004
1.110
1.110
1.075
1.099
24,199,238
-0.00(-0.07%)
Apr 29, 2004
1.147
1.154
1.072
1.100
46,822,008
-0.05(-4.71%)
Apr 28, 2004
1.207
1.207
1.154
1.154
24,317,572
-0.05(-4.20%)
Apr 27, 2004
1.204
1.221
1.197
1.205
16,539,104
+0.01(+0.57%)
Apr 26, 2004
1.228
1.238
1.188
1.198
13,902,893
-0.02(-1.72%)
Apr 23, 2004
1.204
1.230
1.204
1.219
17,347,718
+0.01(+0.63%)
Apr 22, 2004
1.215
1.215
1.188
1.211
19,472,464
+0.02(+2.08%)
Apr 21, 2004
1.191
1.198
1.175
1.186
20,892,468
-0.02(-1.89%)
Apr 20, 2004
1.240
1.245
1.208
1.209
17,834,200
-0.04(-3.17%)
Apr 19, 2004
1.248
1.259
1.237
1.249
9,905,844
-0.00(-0.18%)
Apr 16, 2004
1.257
1.272
1.248
1.251
14,722,025
-0.01(-0.84%)
Apr 15, 2004
1.274
1.285
1.245
1.262
16,310,326
-0.02(-1.86%)
Apr 14, 2004
1.291
1.302
1.285
1.286
16,462,845
-0.03(-2.00%)
Apr 13, 2004
1.347
1.355
1.312
1.312
17,538,366
-0.02(-1.82%)
Apr 12, 2004
1.318
1.349
1.317
1.336
13,587,336
+0.03(+2.15%)
Apr 08, 2004
1.295
1.318
1.284
1.308
13,240,224
+0.03(+2.02%)
Apr 07, 2004
1.278
1.293
1.276
1.282
7,478,688
-0.01(-0.65%)
Apr 06, 2004
1.275
1.301
1.272
1.291
12,180,480
+0.00(+0.30%)
Apr 05, 2004
1.282
1.296
1.274
1.287
8,804,026
-0.00(-0.18%)
Apr 02, 2004
1.287
1.301
1.271
1.289
14,031,745
+0.01(+0.65%)
Apr 01, 2004
1.281
1.306
1.263
1.281
27,135,228
+0.01(+0.54%)
Mar 31, 2004
1.238
1.280
1.229
1.274
26,004,484
+0.05(+3.71%)
Mar 30, 2004
1.187
1.235
1.185
1.228
20,575,598
+0.05(+4.06%)
Mar 29, 2004
1.190
1.202
1.173
1.180
17,842,090
+0.01(+0.84%)
Mar 26, 2004
1.179
1.194
1.171
1.171
13,897,633
-0.01(-0.71%)
Mar 25, 2004
1.175
1.187
1.169
1.179
13,373,021
-0.03(-2.33%)
Mar 24, 2004
1.207
1.236
1.202
1.207
30,640,534
-0.00(-0.31%)
Mar 23, 2004
1.238
1.251
1.202
1.211
19,288,390
-0.02(-1.49%)
Mar 22, 2004
1.234
1.235
1.218
1.229
15,868,546
-0.01(-1.01%)
Mar 19, 2004
1.279
1.285
1.242
1.242
14,014,652
-0.05(-3.66%)
Mar 18, 2004
1.230
1.296
1.223
1.289
27,080,006
+0.06(+5.22%)
Mar 17, 2004
1.205
1.228
1.205
1.225
18,719,074
+0.02(+1.64%)
Mar 16, 2004
1.211
1.221
1.186
1.205
13,400,632
+0.01(+1.08%)
Mar 15, 2004
1.221
1.221
1.192
1.192
10,880,124
-0.04(-3.12%)
Mar 12, 2004
1.224
1.238
1.213
1.231
11,885,961
+0.04(+3.52%)
Mar 11, 2004
1.217
1.223
1.185
1.189
13,366,447
-0.03(-2.22%)
Mar 10, 2004
1.278
1.286
1.210
1.216
20,108,836
-0.07(-5.13%)
Mar 09, 2004
1.256
1.296
1.256
1.282
25,224,796
+0.02(+1.66%)
Mar 08, 2004
1.274
1.276
1.255
1.261
15,316,323
+0.01(+0.73%)
Mar 05, 2004
1.249
1.262
1.244
1.252
21,409,192
+0.00(+0.34%)
Mar 04, 2004
1.278
1.281
1.242
1.247
9,190,582
-0.03(-2.35%)
Mar 03, 2004
1.274
1.285
1.261
1.277
16,628,512
+0.02(+1.33%)
Mar 02, 2004
1.236
1.273
1.229
1.261
26,512,004
+0.00(+0.39%)
Mar 01, 2004
1.213
1.258
1.212
1.256
18,289,128
+0.07(+5.83%)
Feb 27, 2004
1.185
1.186
1.175
1.186
10,408,105
+0.01(+1.10%)
Feb 26, 2004
1.169
1.178
1.166
1.174
8,733,026
-0.01(-0.74%)
Feb 25, 2004
1.162
1.184
1.162
1.182
11,432,348
+0.04(+3.29%)
Feb 24, 2004
1.164
1.164
1.143
1.145
6,154,666
-0.02(-2.08%)
Feb 23, 2004
1.145
1.185
1.145
1.169
10,752,587
+0.01(+1.25%)
Feb 20, 2004
1.103
1.156
1.093
1.155
36,014,200
+0.00(+0.03%)
Feb 19, 2004
1.162
1.174
1.145
1.154
26,684,244
-0.03(-2.94%)
Feb 18, 2004
1.219
1.225
1.187
1.189
17,476,570
-0.03(-2.31%)
Feb 17, 2004
1.213
1.224
1.199
1.217
19,593,428
-0.01(-0.78%)
Feb 13, 2004
1.265
1.268
1.219
1.227
14,720,710
-0.02(-1.91%)
Feb 12, 2004
1.247
1.266
1.232
1.251
15,493,823
+0.01(+0.83%)
Feb 11, 2004
1.196
1.245
1.196
1.240
20,028,632
+0.05(+4.28%)
Feb 10, 2004
1.174
1.195
1.167
1.190
13,933,133
+0.02(+2.12%)
Feb 09, 2004
1.159
1.174
1.158
1.165
10,851,198
+0.02(+1.76%)
Feb 06, 2004
1.099
1.156
1.099
1.145
15,359,712
+0.03(+2.80%)
Feb 05, 2004
1.132
1.139
1.105
1.113
13,658,336
-0.02(-2.04%)
Feb 04, 2004
1.164
1.167
1.122
1.137
24,698,868
-0.02(-1.52%)
Feb 03, 2004
1.136
1.154
1.126
1.154
14,344,672
+0.01(+1.07%)
Feb 02, 2004
1.118
1.142
1.078
1.142
38,169,184
+0.02(+2.14%)
Jan 30, 2004
1.133
1.158
1.097
1.118
51,728,912
-0.03(-2.42%)
Jan 29, 2004
1.201
1.201
1.141
1.146
59,542,880
-0.08(-6.46%)
Jan 28, 2004
1.252
1.261
1.222
1.225
13,000,927
-0.03(-2.28%)
Jan 27, 2004
1.260
1.263
1.233
1.253
13,908,152
-0.00(-0.27%)
Jan 26, 2004
1.259
1.277
1.252
1.257
12,745,852
+0.00(+0.00%)
Jan 23, 2004
1.240
1.258
1.236
1.257
23,115,826
+0.01(+0.61%)
Jan 22, 2004
1.257
1.271
1.244
1.249
17,481,828
-0.02(-1.20%)
Jan 21, 2004
1.289
1.289
1.264
1.264
14,601,061
-0.03(-2.52%)
Jan 20, 2004
1.266
1.301
1.265
1.297
18,197,090
+0.07(+5.47%)
Jan 16, 2004
1.198
1.231
1.196
1.230
14,515,598
+0.03(+2.24%)
Jan 15, 2004
1.228
1.245
1.201
1.203
22,471,566
-0.05(-3.77%)
Jan 14, 2004
1.282
1.282
1.215
1.250
27,917,544
-0.03(-2.72%)
Jan 13, 2004
1.293
1.302
1.279
1.285
20,941,116
-0.01(-0.59%)
Jan 12, 2004
1.269
1.293
1.260
1.293
25,354,964
+0.04(+3.13%)
Jan 09, 2004
1.248
1.274
1.244
1.253
21,502,544
+0.00(+0.15%)
Jan 08, 2004
1.270
1.264
1.244
1.252
24,978,924
-0.02(-1.47%)
Jan 07, 2004
1.316
1.324
1.260
1.270
36,379,716
-0.02(-1.27%)
Jan 06, 2004
1.233
1.299
1.233
1.286
45,458,540
+0.05(+4.41%)
Jan 05, 2004
1.188
1.239
1.183
1.232
27,753,192
+0.08(+7.28%)
Jan 02, 2004
1.121
1.160
1.121
1.148
21,027,894
+0.04(+3.28%)
Dec 31, 2003
1.105
1.114
1.104
1.112
3,523,714
+0.01(+0.58%)
Dec 30, 2003
1.109
1.115
1.102
1.105
8,080,875
-0.01(-0.68%)
Dec 29, 2003
1.075
1.116
1.075
1.113
11,712,405
+0.05(+4.24%)
Dec 26, 2003
1.087
1.087
1.060
1.068
5,184,330
-0.02(-1.47%)
Dec 24, 2003
1.078
1.089
1.075
1.084
3,109,546
-0.00(-0.24%)
Dec 23, 2003
1.105
1.102
1.077
1.086
13,421,669
-0.02(-1.65%)
Dec 22, 2003
1.075
1.108
1.075
1.105
16,390,529
+0.03(+2.58%)
Dec 19, 2003
1.076
1.082
1.074
1.077
12,166,017
+0.00(+0.25%)
Dec 18, 2003
1.045
1.076
1.044
1.074
13,202,094
+0.03(+2.43%)
Dec 17, 2003
1.029
1.050
1.028
1.049
10,744,698
+0.02(+1.96%)
Dec 16, 2003
1.029
1.029
1.024
1.029
11,097,070
+0.01(+0.71%)
Dec 15, 2003
1.036
1.036
1.013
1.021
13,245,483
-0.01(-1.10%)
Dec 12, 2003
1.042
1.046
1.020
1.033
21,030,524
+0.00(+0.04%)
Dec 11, 2003
1.013
1.044
1.013
1.032
30,986,332
+0.02(+2.22%)
Dec 10, 2003
1.016
1.023
1.004
1.010
23,480,032
+0.01(+0.53%)
Dec 09, 2003
0.9766
1.024
0.9743
1.005
35,425,160
+0.04(+4.22%)
Dec 08, 2003
0.9610
0.9690
0.9560
0.9640
11,669,016
+0.00(+0.00%)
Dec 05, 2003
0.9545
0.9671
0.9545
0.9640
9,539,009
+0.01(+0.80%)
Dec 04, 2003
0.9549
0.9572
0.9461
0.9564
18,653,332
+0.00(+0.16%)
Dec 03, 2003
0.9583
0.9602
0.9541
0.9549
13,730,651
-0.01(-1.06%)
Dec 02, 2003
0.9621
0.9667
0.9496
0.9652
9,796,714
-0.00(-0.20%)
Dec 01, 2003
0.9279
0.9648
0.9279
0.9671
17,083,438
+0.05(+5.65%)
Nov 28, 2003
0.9150
0.9195
0.9134
0.9153
6,203,314
+0.00(+0.25%)
Nov 26, 2003
0.9252
0.9252
0.9108
0.9131
14,727,284
-0.01(-1.03%)
Nov 25, 2003
0.9298
0.9298
0.9203
0.9226
15,208,507
-0.01(-0.98%)
Nov 24, 2003
0.9260
0.9332
0.9184
0.9317
19,617,094
+0.01(+1.03%)
Nov 21, 2003
0.9184
0.9184
0.9100
0.9222
12,830,001
-0.01(-1.14%)
Nov 20, 2003
0.9450
0.9461
0.9328
0.9328
9,252,379
-0.01(-1.49%)
Nov 19, 2003
0.9309
0.9412
0.9309
0.9469
11,027,384
+0.01(+1.59%)
Nov 18, 2003
0.9245
0.9332
0.9226
0.9321
9,727,028
+0.01(+1.49%)
Nov 17, 2003
0.9245
0.9248
0.9165
0.9184
14,727,284
-0.01(-1.31%)
Nov 14, 2003
0.9317
0.9431
0.9279
0.9305
9,587,658
-0.01(-0.93%)
Nov 13, 2003
0.9203
0.9446
0.9146
0.9393
17,665,904
+0.02(+1.86%)
Nov 12, 2003
0.9127
0.9275
0.9127
0.9222
14,098,801
+0.02(+2.75%)
Nov 11, 2003
0.9127
0.9127
0.8975
0.8975
13,390,113
-0.02(-1.67%)
Nov 10, 2003
0.9104
0.9127
0.9039
0.9127
8,466,117
-0.01(-1.32%)
Nov 07, 2003
0.9298
0.9305
0.9191
0.9248
10,838,050
-0.00(-0.04%)
Nov 06, 2003
0.9043
0.9252
0.8986
0.9252
16,106,529
+0.03(+3.36%)
Nov 05, 2003
0.9222
0.9275
0.8899
0.8952
15,430,712
-0.02(-1.92%)
Nov 04, 2003
0.9222
0.9286
0.9089
0.9127
9,080,572
-0.00(-0.29%)
Nov 03, 2003
0.9013
0.9195
0.8990
0.9153
27,211,106
+0.02(+2.43%)
Oct 31, 2003
0.9054
0.9054
0.8872
0.8937
14,353,875
-0.01(-1.14%)
Oct 30, 2003
0.9218
0.9218
0.8971
0.9039
7,451,077
-0.02(-1.65%)
Oct 29, 2003
0.9279
0.9370
0.9191
0.9191
11,052,366
-0.01(-0.90%)
Oct 28, 2003
0.9089
0.9279
0.9073
0.9275
19,952,374
+0.03(+3.57%)
Oct 27, 2003
0.9077
0.9108
0.8933
0.8956
12,106,850
-0.00(-0.46%)
Oct 24, 2003
0.8899
0.9127
0.8876
0.8997
14,547,154
+0.00(+0.25%)
Oct 23, 2003
0.8994
0.9013
0.8830
0.8975
9,947,918
-0.02(-1.67%)
Oct 22, 2003
0.9313
0.9313
0.9089
0.9127
13,206,039
-0.02(-2.04%)
Oct 21, 2003
0.9317
0.9370
0.9279
0.9317
15,744,954
+0.01(+0.70%)
Oct 20, 2003
0.9271
0.9271
0.9180
0.9252
8,723,822
-0.00(-0.29%)
Oct 17, 2003
0.9317
0.9382
0.9245
0.9279
17,802,644
-0.01(-0.61%)
Oct 16, 2003
0.9583
0.9579
0.9294
0.9336
16,557,511
-0.02(-2.58%)
Oct 15, 2003
0.9690
0.9754
0.9480
0.9583
9,544,269
-0.01(-0.55%)
Oct 14, 2003
0.9853
0.9853
0.9636
0.9636
11,303,496
-0.02(-2.16%)
Oct 13, 2003
0.9640
0.9872
0.9678
0.9849
11,273,255
+0.02(+2.17%)
Oct 10, 2003
0.9640
0.9659
0.9575
0.9640
5,965,332
-0.00(-0.28%)
Oct 09, 2003
0.9625
0.9807
0.9583
0.9667
15,316,323
+0.00(+0.43%)
Oct 08, 2003
0.9613
0.9613
0.9553
0.9625
8,596,284
+0.02(+1.93%)
Oct 07, 2003
0.9492
0.9507
0.9397
0.9442
6,848,890
-0.00(-0.52%)
Oct 06, 2003
0.9378
0.9526
0.9328
0.9492
11,740,016
+0.01(+1.01%)
Oct 03, 2003
0.9374
0.9473
0.9279
0.9397
20,463,838
+0.02(+1.69%)
Oct 02, 2003
0.8857
0.9267
0.8838
0.9241
30,927,164
+0.04(+4.70%)
Oct 01, 2003
0.8803
0.8849
0.8746
0.8826
21,440,748
+0.01(+1.22%)
Sep 30, 2003
0.8591
0.8746
0.8442
0.8720
14,015,967
+0.01(+1.73%)
Sep 29, 2003
0.8526
0.8572
0.8381
0.8572
11,820,220
+0.01(+0.85%)
Sep 26, 2003
0.8397
0.8499
0.8385
0.8499
17,993,294
+0.00(+0.54%)
Sep 25, 2003
0.8644
0.8644
0.8397
0.8454
17,790,812
-0.01(-0.94%)
Sep 24, 2003
0.8473
0.8610
0.8465
0.8534
23,110,568
+0.02(+2.05%)
Sep 23, 2003
0.8553
0.8587
0.8309
0.8362
20,119,356
-0.02(-2.22%)
Sep 22, 2003
0.8602
0.8625
0.8511
0.8553
12,095,017
-0.02(-2.17%)
Sep 19, 2003
0.8899
0.8899
0.8632
0.8743
12,192,313
-0.00(-0.48%)
Sep 18, 2003
0.8883
0.8929
0.8731
0.8784
22,576,752
+0.01(+0.65%)
Sep 17, 2003
0.8861
0.8883
0.8670
0.8727
13,158,705
-0.01(-1.08%)
Sep 16, 2003
0.8826
0.8891
0.8796
0.8823
9,372,027
+0.00(+0.22%)
Sep 15, 2003
0.8997
0.9047
0.8765
0.8803
18,528,424
-0.02(-1.95%)
Sep 12, 2003
0.9108
0.9138
0.8978
0.8978
9,243,175
-0.01(-1.21%)
Sep 11, 2003
0.9070
0.9157
0.9039
0.9089
17,043,994
+0.01(+0.89%)
Sep 10, 2003
0.8781
0.9089
0.8720
0.9009
11,751,849
+0.02(+1.72%)
Sep 09, 2003
0.9066
0.9066
0.8803
0.8857
8,998,619
-0.03(-3.04%)
Sep 08, 2003
0.9286
0.9408
0.9131
0.9134
11,818,905
-0.00(-0.25%)
Sep 05, 2003
0.8990
0.9283
0.8990
0.9157
21,497,286
+0.01(+1.43%)
Sep 04, 2003
0.8765
0.9047
0.8762
0.9028
23,612,828
+0.04(+4.44%)
Sep 03, 2003
0.8355
0.8667
0.8355
0.8644
24,664,684
+0.03(+3.55%)
Sep 02, 2003
0.8351
0.8370
0.8298
0.8347
17,901,256
-0.01(-0.68%)
Aug 29, 2003
0.8267
0.8446
0.8225
0.8404
14,228,968
+0.01(+0.91%)
Aug 28, 2003
0.8267
0.8385
0.8142
0.8328
15,040,211
+0.02(+1.96%)
Aug 27, 2003
0.7963
0.8206
0.7963
0.8168
11,788,664
+0.03(+3.27%)
Aug 26, 2003
0.7807
0.7986
0.7796
0.7910
10,268,734
+0.01(+0.78%)
Aug 25, 2003
0.7963
0.7967
0.7819
0.7849
5,731,294
-0.01(-1.43%)
Aug 22, 2003
0.7929
0.7967
0.7872
0.7963
8,032,227
+0.01(+1.16%)
Aug 21, 2003
0.7868
0.7948
0.7826
0.7872
11,374,496
+0.00(+0.10%)
Aug 20, 2003
0.7834
0.7978
0.7743
0.7864
12,701,148
-0.00(-0.43%)
Aug 19, 2003
0.8024
0.8035
0.7822
0.7898
12,146,295
-0.01(-1.33%)
Aug 18, 2003
0.8005
0.8149
0.8005
0.8005
14,286,820
+0.01(+1.10%)
Aug 15, 2003
0.7872
0.8009
0.7853
0.7917
8,163,709
-0.02(-2.44%)
Aug 14, 2003
0.7876
0.8119
0.7872
0.8115
12,925,982
+0.03(+3.59%)
Aug 13, 2003
0.7819
0.7891
0.7758
0.7834
5,879,869
+0.00(+0.24%)
Aug 12, 2003
0.7864
0.7921
0.7750
0.7815
5,125,163
-0.00(-0.39%)
Aug 11, 2003
0.7853
0.7910
0.7800
0.7845
6,161,240
-0.00(-0.19%)
Aug 08, 2003
0.7739
0.7879
0.7731
0.7860
9,928,196
+0.02(+2.84%)
Aug 07, 2003
0.7244
0.7682
0.7244
0.7644
13,651,762
+0.04(+5.46%)
Aug 06, 2003
0.7358
0.7396
0.7206
0.7248
6,203,314
-0.02(-2.31%)
Aug 05, 2003
0.7187
0.7419
0.7187
0.7419
13,177,113
+0.03(+4.05%)
Aug 04, 2003
0.7222
0.7222
0.6997
0.7130
16,504,919
-0.02(-2.19%)
Aug 01, 2003
0.7609
0.7625
0.7256
0.7290
10,337,104
-0.04(-5.52%)
Jul 31, 2003
0.7834
0.7845
0.7682
0.7716
16,523,326
-0.01(-1.07%)
Jul 30, 2003
0.7921
0.7925
0.7777
0.7800
5,096,237
-0.01(-1.49%)
Jul 29, 2003
0.7910
0.7986
0.7872
0.7917
11,337,681
+0.00(+0.53%)
Jul 28, 2003
0.7872
0.7879
0.7800
0.7876
16,439,178
+0.00(+0.29%)
Jul 25, 2003
0.7948
0.7948
0.7822
0.7853
10,864,347
-0.01(-1.20%)
Jul 24, 2003
0.8043
0.8077
0.7921
0.7948
14,130,356
-0.01(-1.42%)
Jul 23, 2003
0.8062
0.8149
0.8016
0.8062
12,496,037
-0.01(-0.66%)
Jul 22, 2003
0.8092
0.8161
0.8043
0.8115
12,770,834
+0.01(+1.04%)
Jul 21, 2003
0.8043
0.8092
0.8024
0.8032
10,752,587
-0.00(-0.05%)
Jul 18, 2003
0.8001
0.8058
0.7994
0.8035
11,387,644
+0.01(+0.81%)
Jul 17, 2003
0.7994
0.8024
0.7895
0.7971
11,838,627
-0.01(-0.76%)
Jul 16, 2003
0.8047
0.8108
0.7971
0.8032
9,678,380
-0.01(-0.85%)
Jul 15, 2003
0.7929
0.8130
0.7895
0.8100
9,949,233
+0.02(+2.40%)
Jul 14, 2003
0.7834
0.7929
0.7822
0.7910
11,165,440
+0.02(+2.21%)
Jul 11, 2003
0.7769
0.7811
0.7697
0.7739
5,610,331
-0.00(-0.29%)
Jul 10, 2003
0.7838
0.7849
0.7723
0.7762
5,977,165
-0.02(-2.20%)
Jul 09, 2003
0.7864
0.7997
0.7853
0.7936
8,389,858
+0.01(+0.97%)
Jul 08, 2003
0.7750
0.7868
0.7704
0.7860
14,466,950
+0.01(+1.08%)
Jul 07, 2003
0.7739
0.7800
0.7704
0.7777
12,009,554
+0.01(+1.74%)
Jul 03, 2003
0.7575
0.7659
0.7503
0.7644
6,103,388
+0.01(+0.95%)
Jul 02, 2003
0.7564
0.7655
0.7537
0.7571
16,503,604
+0.00(+0.50%)
Jul 01, 2003
0.7450
0.7568
0.7412
0.7533
10,669,753
+0.00(+0.25%)
Jun 30, 2003
0.7374
0.7514
0.7290
0.7514
8,554,210
+0.02(+3.19%)
Jun 27, 2003
0.7218
0.7339
0.7206
0.7282
7,503,670
+0.01(+1.06%)
Jun 26, 2003
0.7263
0.7294
0.7168
0.7206
11,832,053
-0.02(-2.07%)
Jun 25, 2003
0.7286
0.7469
0.7286
0.7358
19,961,576
+0.00(+0.62%)
Jun 24, 2003
0.7195
0.7351
0.7195
0.7313
10,949,810
+0.01(+1.48%)
Jun 23, 2003
0.7400
0.7400
0.7187
0.7206
14,132,986
-0.01(-1.35%)
Jun 20, 2003
0.7492
0.7511
0.7244
0.7305
13,649,133
-0.03(-4.33%)
Jun 19, 2003
0.7716
0.7739
0.7621
0.7636
5,995,573
-0.01(-1.04%)
Jun 18, 2003
0.7822
0.7853
0.7594
0.7716
8,170,283
-0.02(-2.26%)
Jun 17, 2003
0.7876
0.7963
0.7860
0.7895
6,500,463
-0.00(-0.14%)
Jun 16, 2003
0.7986
0.8020
0.7841
0.7906
5,940,350
-0.00(-0.53%)
Jun 13, 2003
0.7853
0.7967
0.7739
0.7948
8,484,525
+0.02(+1.95%)
Jun 12, 2003
0.7716
0.7815
0.7693
0.7796
9,186,638
+0.00(+0.44%)
Jun 11, 2003
0.7545
0.7781
0.7499
0.7762
12,837,889
+0.02(+2.05%)
Jun 10, 2003
0.7758
0.7834
0.7541
0.7606
13,704,355
-0.01(-1.86%)
Jun 09, 2003
0.7910
0.7910
0.7723
0.7750
4,449,346
-0.01(-1.12%)
Jun 06, 2003
0.7929
0.8035
0.7803
0.7838
16,571,974
+0.01(+1.18%)
Jun 05, 2003
0.7712
0.7841
0.7613
0.7746
9,741,491
+0.01(+1.65%)
Jun 04, 2003
0.7473
0.7697
0.7453
0.7621
13,879,226
+0.03(+4.16%)
Jun 03, 2003
0.7294
0.7332
0.7214
0.7317
7,193,373
-0.00(-0.31%)
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.