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
PIMCO Income Strategy Fund
(NY:
PFL
)
8.290
+0.020 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
4.745
4.749
4.717
4.738
183,338
+0.00(+0.00%)
May 27, 2004
4.733
4.742
4.705
4.738
366,250
+0.01(+0.30%)
May 26, 2004
4.712
4.733
4.705
4.724
439,585
+0.02(+0.45%)
May 25, 2004
4.702
4.733
4.691
4.702
807,968
+0.01(+0.25%)
May 24, 2004
4.698
4.721
4.691
4.691
522,301
-0.03(-0.65%)
May 21, 2004
4.756
4.768
4.705
4.721
425,942
-0.01(-0.25%)
May 20, 2004
4.771
4.771
4.705
4.733
475,827
-0.00(-0.10%)
May 19, 2004
4.745
4.761
4.717
4.738
298,884
+0.00(+0.00%)
May 18, 2004
4.759
4.759
4.721
4.738
288,651
+0.00(+0.00%)
May 17, 2004
4.785
4.785
4.712
4.738
522,727
+0.00(+0.00%)
May 14, 2004
4.773
4.773
4.714
4.738
292,488
+0.01(+0.25%)
May 13, 2004
4.775
4.775
4.710
4.726
443,849
-0.01(-0.15%)
May 12, 2004
4.771
4.782
4.691
4.733
732,927
-0.00(-0.10%)
May 11, 2004
4.785
4.806
4.702
4.738
480,517
+0.00(+0.00%)
May 10, 2004
4.761
4.773
4.693
4.738
384,584
+0.01(+0.15%)
May 07, 2004
4.796
4.803
4.700
4.731
501,409
-0.01(-0.30%)
May 06, 2004
4.735
4.803
4.721
4.745
480,943
+0.02(+0.40%)
May 05, 2004
4.761
4.799
4.726
4.726
543,193
-0.01(-0.25%)
May 04, 2004
4.738
4.778
4.702
4.738
481,796
+0.00(+0.05%)
May 03, 2004
4.738
4.738
4.691
4.735
420,825
-0.00(-0.05%)
Apr 30, 2004
4.714
4.738
4.700
4.738
563,659
+0.03(+0.55%)
Apr 29, 2004
4.714
4.724
4.693
4.712
222,564
+0.01(+0.20%)
Apr 28, 2004
4.691
4.714
4.672
4.702
335,552
+0.01(+0.25%)
Apr 27, 2004
4.691
4.714
4.667
4.691
581,140
+0.00(+0.00%)
Apr 26, 2004
4.674
4.719
4.663
4.691
348,343
-0.01(-0.20%)
Apr 23, 2004
4.681
4.702
4.653
4.700
462,183
+0.04(+0.80%)
Apr 22, 2004
4.702
4.702
4.663
4.663
398,654
-0.04(-0.85%)
Apr 21, 2004
4.691
4.714
4.672
4.702
406,329
+0.01(+0.30%)
Apr 20, 2004
4.702
4.702
4.651
4.688
459,198
-0.01(-0.30%)
Apr 19, 2004
4.700
4.710
4.679
4.702
474,974
+0.02(+0.35%)
Apr 16, 2004
4.700
4.700
4.646
4.686
469,005
+0.03(+0.65%)
Apr 15, 2004
4.684
4.695
4.644
4.656
535,945
-0.01(-0.15%)
Apr 14, 2004
4.724
4.724
4.651
4.663
279,697
-0.05(-1.05%)
Apr 13, 2004
4.714
4.731
4.691
4.712
510,789
+0.01(+0.20%)
Apr 12, 2004
4.702
4.702
4.665
4.702
491,602
+0.00(+0.00%)
Apr 08, 2004
4.712
4.712
4.693
4.702
225,122
-0.01(-0.20%)
Apr 07, 2004
4.724
4.724
4.691
4.712
265,627
-0.00(-0.05%)
Apr 06, 2004
4.714
4.728
4.679
4.714
344,079
+0.02(+0.45%)
Apr 05, 2004
4.728
4.728
4.691
4.693
411,019
+0.00(+0.05%)
Apr 02, 2004
4.726
4.726
4.688
4.691
214,037
-0.02(-0.40%)
Apr 01, 2004
4.728
4.735
4.702
4.710
186,749
-0.01(-0.30%)
Mar 31, 2004
4.733
4.747
4.702
4.724
377,762
-0.00(-0.05%)
Mar 30, 2004
4.726
4.735
4.702
4.726
213,184
+0.02(+0.40%)
Mar 29, 2004
4.691
4.719
4.684
4.707
202,951
+0.04(+0.96%)
Mar 26, 2004
4.656
4.691
4.646
4.663
227,254
+0.00(+0.00%)
Mar 25, 2004
4.700
4.700
4.649
4.663
315,939
-0.01(-0.25%)
Mar 24, 2004
4.733
4.733
4.674
4.674
255,394
-0.02(-0.35%)
Mar 23, 2004
4.726
4.733
4.686
4.691
359,002
-0.04(-0.94%)
Mar 22, 2004
4.702
4.735
4.702
4.735
121,941
+0.01(+0.20%)
Mar 19, 2004
4.733
4.733
4.707
4.726
216,168
-0.01(-0.15%)
Mar 18, 2004
4.700
4.735
4.679
4.733
398,228
+0.04(+0.90%)
Mar 17, 2004
4.707
4.714
4.677
4.691
216,168
-0.01(-0.25%)
Mar 16, 2004
4.714
4.714
4.681
4.702
234,076
+0.01(+0.25%)
Mar 15, 2004
4.726
4.726
4.688
4.691
266,053
-0.00(-0.10%)
Mar 12, 2004
4.728
4.728
4.691
4.695
330,861
-0.03(-0.60%)
Mar 11, 2004
4.728
4.728
4.691
4.724
394,390
+0.02(+0.45%)
Mar 10, 2004
4.726
4.728
4.674
4.702
385,010
-0.01(-0.20%)
Mar 09, 2004
4.712
4.714
4.695
4.712
265,627
+0.02(+0.45%)
Mar 08, 2004
4.686
4.705
4.674
4.691
564,085
+0.01(+0.15%)
Mar 05, 2004
4.684
4.726
4.637
4.684
338,963
+0.00(+0.00%)
Mar 04, 2004
4.688
4.710
4.646
4.684
554,279
+0.02(+0.40%)
Mar 03, 2004
4.663
4.681
4.609
4.665
351,327
+0.03(+0.71%)
Mar 02, 2004
4.695
4.702
4.585
4.632
624,629
-0.06(-1.25%)
Mar 01, 2004
4.702
4.710
4.637
4.691
596,489
+0.01(+0.25%)
Feb 27, 2004
4.644
4.702
4.644
4.679
280,550
+0.02(+0.40%)
Feb 26, 2004
4.691
4.712
4.656
4.660
203,377
-0.01(-0.15%)
Feb 25, 2004
4.691
4.735
4.644
4.667
478,385
-0.00(-0.10%)
Feb 24, 2004
4.681
4.733
4.620
4.672
406,755
-0.01(-0.30%)
Feb 23, 2004
4.698
4.721
4.625
4.686
290,783
-0.04(-0.84%)
Feb 20, 2004
4.710
4.735
4.672
4.726
352,180
+0.04(+0.95%)
Feb 19, 2004
4.712
4.712
4.672
4.681
390,553
-0.01(-0.20%)
Feb 18, 2004
4.695
4.724
4.686
4.691
283,108
-0.04(-0.89%)
Feb 17, 2004
4.684
4.735
4.684
4.733
318,923
+0.03(+0.65%)
Feb 13, 2004
4.714
4.726
4.698
4.702
278,418
-0.00(-0.05%)
Feb 12, 2004
4.691
4.719
4.691
4.705
248,999
+0.01(+0.20%)
Feb 11, 2004
4.724
4.726
4.695
4.695
226,828
-0.03(-0.60%)
Feb 10, 2004
4.719
4.724
4.691
4.724
309,543
+0.02(+0.40%)
Feb 09, 2004
4.733
4.733
4.693
4.705
255,821
-0.03(-0.59%)
Feb 06, 2004
4.752
4.752
4.679
4.733
331,714
+0.01(+0.30%)
Feb 05, 2004
4.733
4.733
4.672
4.719
264,348
+0.02(+0.50%)
Feb 04, 2004
4.731
4.808
4.672
4.695
235,355
+0.00(+0.00%)
Feb 03, 2004
4.705
4.726
4.672
4.695
392,685
+0.00(+0.05%)
Feb 02, 2004
4.695
4.710
4.670
4.693
459,198
-0.02(-0.45%)
Jan 30, 2004
4.714
4.714
4.667
4.714
433,616
+0.01(+0.25%)
Jan 29, 2004
4.693
4.726
4.632
4.702
508,657
+0.04(+0.80%)
Jan 28, 2004
4.620
4.665
4.609
4.665
389,274
+0.04(+0.76%)
Jan 27, 2004
4.599
4.644
4.599
4.630
297,178
+0.02(+0.51%)
Jan 26, 2004
4.616
4.642
4.599
4.606
227,680
-0.03(-0.56%)
Jan 23, 2004
4.599
4.634
4.599
4.632
171,826
+0.02(+0.51%)
Jan 22, 2004
4.597
4.632
4.592
4.609
378,188
-0.00(-0.10%)
Jan 21, 2004
4.609
4.618
4.597
4.613
293,767
+0.00(+0.10%)
Jan 20, 2004
4.625
4.651
4.592
4.609
409,313
-0.03(-0.56%)
Jan 16, 2004
4.616
4.658
4.616
4.634
318,497
+0.01(+0.30%)
Jan 15, 2004
4.642
4.656
4.611
4.620
318,497
-0.02(-0.45%)
Jan 14, 2004
4.620
4.642
4.597
4.642
263,069
+0.01(+0.30%)
Jan 13, 2004
4.620
4.642
4.599
4.627
411,445
+0.01(+0.15%)
Jan 12, 2004
4.599
4.632
4.585
4.620
231,518
+0.02(+0.46%)
Jan 09, 2004
4.592
4.613
4.569
4.599
299,737
+0.00(+0.05%)
Jan 08, 2004
4.606
4.606
4.578
4.597
255,394
-0.01(-0.25%)
Jan 07, 2004
4.620
4.644
4.606
4.609
354,312
-0.04(-0.91%)
Jan 06, 2004
4.656
4.677
4.632
4.651
258,379
+0.00(+0.00%)
Jan 05, 2004
4.630
4.660
4.620
4.651
293,341
-0.00(-0.05%)
Jan 02, 2004
4.651
4.656
4.620
4.653
95,080
+0.01(+0.15%)
Dec 31, 2003
4.639
4.651
4.613
4.646
272,023
+0.01(+0.15%)
Dec 30, 2003
4.620
4.620
4.611
4.639
235,355
-0.01(-0.20%)
Dec 29, 2003
4.604
4.667
4.581
4.649
234,076
+0.06(+1.23%)
Dec 26, 2003
4.574
4.595
4.562
4.592
79,304
+0.02(+0.41%)
Dec 24, 2003
4.585
4.595
4.552
4.574
197,835
+0.00(+0.00%)
Dec 23, 2003
4.583
4.585
4.552
4.574
235,355
-0.01(-0.20%)
Dec 22, 2003
4.562
4.583
4.559
4.583
378,615
+0.03(+0.62%)
Dec 19, 2003
4.538
4.564
4.527
4.555
382,026
+0.04(+0.99%)
Dec 18, 2003
4.550
4.566
4.510
4.510
496,292
-0.04(-0.88%)
Dec 17, 2003
4.529
4.550
4.527
4.550
317,218
+0.02(+0.47%)
Dec 16, 2003
4.527
4.550
4.527
4.529
256,673
+0.00(+0.10%)
Dec 15, 2003
4.550
4.550
4.524
4.524
193,144
-0.03(-0.57%)
Dec 12, 2003
4.550
4.550
4.531
4.550
208,067
+0.00(+0.05%)
Dec 11, 2003
4.538
4.564
4.536
4.548
285,666
+0.01(+0.21%)
Dec 10, 2003
4.569
4.574
4.536
4.538
258,379
-0.03(-0.57%)
Dec 09, 2003
4.595
4.634
4.592
4.564
275,860
-0.06(-1.22%)
Dec 08, 2003
4.620
4.625
4.595
4.620
120,662
+0.02(+0.41%)
Dec 05, 2003
4.592
4.609
4.592
4.602
173,958
+0.02(+0.36%)
Dec 04, 2003
4.604
4.604
4.564
4.585
200,393
-0.03(-0.56%)
Dec 03, 2003
4.613
4.595
4.562
4.611
387,569
-0.00(-0.05%)
Dec 02, 2003
4.644
4.665
4.590
4.613
312,954
-0.03(-0.66%)
Dec 01, 2003
4.649
4.665
4.627
4.644
228,107
-0.04(-0.90%)
Nov 28, 2003
4.691
4.691
4.658
4.686
71,629
-0.00(-0.10%)
Nov 26, 2003
4.679
4.691
4.679
4.691
114,266
+0.00(+0.00%)
Nov 25, 2003
4.691
4.691
4.688
4.691
175,237
-0.00(-0.05%)
Nov 24, 2003
4.695
4.707
4.691
4.693
265,627
-0.02(-0.35%)
Nov 21, 2003
4.710
4.710
4.691
4.710
251,557
+0.00(+0.10%)
Nov 20, 2003
4.724
4.726
4.702
4.705
129,616
-0.02(-0.45%)
Nov 19, 2003
4.714
4.726
4.698
4.726
120,662
+0.02(+0.35%)
Nov 18, 2003
4.749
4.749
4.700
4.710
97,212
-0.03(-0.69%)
Nov 17, 2003
4.738
4.742
4.698
4.742
242,177
+0.03(+0.60%)
Nov 14, 2003
4.761
4.761
4.726
4.714
173,958
-0.04(-0.74%)
Nov 13, 2003
4.726
4.756
4.702
4.749
217,021
+0.02(+0.50%)
Nov 12, 2003
4.679
4.752
4.679
4.726
278,845
+0.03(+0.70%)
Nov 11, 2003
4.702
4.702
4.702
4.693
155,624
-0.02(-0.45%)
Nov 10, 2003
4.733
4.733
4.702
4.714
132,600
-0.01(-0.25%)
Nov 07, 2003
4.686
4.726
4.686
4.726
141,127
+0.04(+0.75%)
Nov 06, 2003
4.719
4.719
4.691
4.691
286,946
-0.04(-0.89%)
Nov 05, 2003
4.710
4.738
4.710
4.733
89,111
+0.03(+0.70%)
Nov 04, 2003
4.710
4.738
4.710
4.700
145,818
+0.01(+0.20%)
Nov 03, 2003
4.691
4.691
4.691
4.691
124,499
-0.01(-0.20%)
Oct 31, 2003
4.702
4.702
4.693
4.700
107,444
+0.01(+0.15%)
Oct 30, 2003
4.710
4.710
4.693
4.693
140,275
-0.00(-0.10%)
Oct 29, 2003
4.735
4.735
4.698
4.698
61,823
-0.02(-0.35%)
Oct 28, 2003
4.702
4.761
4.698
4.714
237,060
+0.02(+0.50%)
Oct 27, 2003
4.742
4.742
4.681
4.691
121,515
-0.05(-1.09%)
Oct 24, 2003
4.691
4.773
4.691
4.742
198,687
+0.02(+0.50%)
Oct 23, 2003
4.674
4.726
4.667
4.719
168,415
+0.03(+0.55%)
Oct 22, 2003
4.672
4.702
4.667
4.693
187,602
-0.02(-0.45%)
Oct 21, 2003
4.707
4.735
4.698
4.714
191,439
-0.01(-0.15%)
Oct 20, 2003
4.728
4.738
4.719
4.721
182,059
-0.02(-0.35%)
Oct 17, 2003
4.733
4.749
4.721
4.738
83,568
+0.02(+0.35%)
Oct 16, 2003
4.702
4.726
4.688
4.721
133,879
+0.02(+0.40%)
Oct 15, 2003
4.681
4.702
4.674
4.702
42,636
+0.02(+0.40%)
Oct 14, 2003
4.677
4.684
4.667
4.684
69,924
+0.01(+0.30%)
Oct 13, 2003
4.710
4.738
4.710
4.670
60,117
-0.03(-0.60%)
Oct 10, 2003
4.679
4.702
4.667
4.698
152,639
+0.02(+0.40%)
Oct 09, 2003
4.719
4.719
4.667
4.679
299,310
-0.05(-0.99%)
Oct 08, 2003
4.691
4.726
4.691
4.726
50,311
+0.02(+0.50%)
Oct 07, 2003
4.691
4.702
4.691
4.702
81,862
+0.01(+0.25%)
Oct 06, 2003
4.705
4.714
4.691
4.691
57,986
+0.00(+0.00%)
Oct 03, 2003
4.693
4.693
4.693
4.691
147,097
-0.00(-0.10%)
Oct 02, 2003
4.735
4.735
4.695
4.695
106,592
-0.02(-0.40%)
Oct 01, 2003
4.691
4.714
4.691
4.714
291,209
+0.02(+0.45%)
Sep 30, 2003
4.691
4.691
4.691
4.693
645,521
+0.00(+0.00%)
Sep 29, 2003
4.695
4.695
4.695
4.693
88,258
-0.01(-0.15%)
Sep 26, 2003
4.714
4.738
4.691
4.700
168,841
-0.02(-0.50%)
Sep 25, 2003
4.695
4.724
4.695
4.724
41,357
+0.02(+0.35%)
Sep 24, 2003
4.691
4.691
4.691
4.707
70,777
+0.01(+0.25%)
Sep 23, 2003
4.749
4.740
4.698
4.695
55,427
-0.05(-1.14%)
Sep 22, 2003
4.754
4.756
4.714
4.749
76,319
-0.04(-0.74%)
Sep 19, 2003
4.782
4.796
4.782
4.785
30,272
+0.04(+0.94%)
Sep 18, 2003
4.759
4.785
4.726
4.740
59,691
+0.02(+0.35%)
Sep 17, 2003
4.738
4.794
4.724
4.724
129,616
-0.06(-1.27%)
Sep 16, 2003
4.691
4.806
4.691
4.785
222,990
+0.09(+1.95%)
Sep 15, 2003
4.738
4.738
4.691
4.693
122,794
-0.03(-0.69%)
Sep 12, 2003
4.702
4.853
4.702
4.726
107,444
+0.04(+0.75%)
Sep 11, 2003
4.707
4.724
4.691
4.691
178,222
-0.00(-0.10%)
Sep 10, 2003
4.691
4.712
4.691
4.695
132,600
+0.00(+0.10%)
Sep 09, 2003
4.693
4.693
4.691
4.691
75,467
-0.00(-0.05%)
Sep 08, 2003
4.691
4.693
4.691
4.693
94,227
+0.00(+0.00%)
Sep 05, 2003
4.691
4.693
4.691
4.693
138,996
+0.00(+0.00%)
Sep 04, 2003
4.693
4.693
4.691
4.693
100,622
+0.00(+0.00%)
Sep 03, 2003
4.691
4.693
4.691
4.693
155,624
+0.00(+0.05%)
Sep 02, 2003
4.691
4.693
4.691
4.691
143,686
+0.00(+0.00%)
Aug 29, 2003
4.691
4.693
4.691
4.691
236,208
-0.00(-0.05%)
Aug 28, 2003
4.691
4.693
4.691
4.693
99,770
+0.00(+0.00%)
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.