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
Oceaneering International
(NY:
OII
)
20.86
-0.20 (-0.95%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
3.477
3.559
3.477
3.486
678,316
+0.01(+0.35%)
May 27, 2004
3.517
3.517
3.358
3.474
1,232,849
-0.03(-0.91%)
May 26, 2004
3.529
3.555
3.473
3.506
907,293
-0.04(-1.12%)
May 25, 2004
3.415
3.545
3.391
3.545
855,603
+0.14(+4.05%)
May 24, 2004
3.297
3.415
3.292
3.407
993,897
+0.10(+3.10%)
May 21, 2004
3.330
3.341
3.228
3.305
756,304
-0.02(-0.63%)
May 20, 2004
3.323
3.369
3.308
3.326
1,235,570
+0.00(+0.10%)
May 19, 2004
3.264
3.327
3.231
3.323
1,360,260
+0.06(+1.79%)
May 18, 2004
3.304
3.304
3.203
3.264
632,974
-0.04(-1.20%)
May 17, 2004
3.214
3.316
3.198
3.304
676,502
+0.07(+2.32%)
May 14, 2004
3.217
3.324
3.214
3.229
447,072
+0.01(+0.38%)
May 13, 2004
3.235
3.281
3.216
3.217
522,340
-0.02(-0.58%)
May 12, 2004
3.187
3.237
3.121
3.235
677,409
+0.05(+1.45%)
May 11, 2004
3.138
3.252
3.138
3.189
754,037
+0.06(+1.97%)
May 10, 2004
3.263
3.263
3.082
3.127
1,067,804
-0.14(-4.16%)
May 07, 2004
3.308
3.347
3.263
3.263
871,927
-0.05(-1.53%)
May 06, 2004
3.347
3.380
3.297
3.314
639,775
-0.03(-0.99%)
May 05, 2004
3.448
3.448
3.308
3.347
1,257,787
-0.14(-4.11%)
May 04, 2004
3.210
3.628
3.210
3.490
2,192,740
+0.28(+8.76%)
May 03, 2004
3.132
3.263
3.125
3.209
1,322,626
+0.12(+3.93%)
Apr 30, 2004
3.203
3.242
3.088
3.088
1,110,879
-0.11(-3.48%)
Apr 29, 2004
3.264
3.307
3.165
3.199
659,726
-0.10(-3.14%)
Apr 28, 2004
3.396
3.396
3.296
3.303
453,873
-0.11(-3.26%)
Apr 27, 2004
3.385
3.448
3.381
3.414
755,398
+0.01(+0.42%)
Apr 26, 2004
3.374
3.434
3.373
3.400
467,022
+0.04(+1.08%)
Apr 23, 2004
3.418
3.429
3.348
3.363
612,117
-0.05(-1.42%)
Apr 22, 2004
3.314
3.465
3.314
3.412
846,988
+0.11(+3.48%)
Apr 21, 2004
3.286
3.307
3.265
3.297
559,067
-0.00(-0.07%)
Apr 20, 2004
3.418
3.444
3.296
3.299
368,177
-0.10(-3.08%)
Apr 19, 2004
3.429
3.474
3.388
3.404
640,229
-0.02(-0.48%)
Apr 16, 2004
3.385
3.425
3.367
3.421
569,042
+0.04(+1.08%)
Apr 15, 2004
3.358
3.407
3.358
3.384
848,802
+0.03(+1.02%)
Apr 14, 2004
3.352
3.358
3.330
3.350
758,118
-0.01(-0.39%)
Apr 13, 2004
3.357
3.373
3.341
3.363
1,108,159
+0.01(+0.20%)
Apr 12, 2004
3.336
3.386
3.336
3.357
598,061
+0.02(+0.63%)
Apr 08, 2004
3.310
3.373
3.310
3.336
800,740
+0.03(+1.00%)
Apr 07, 2004
3.330
3.330
3.271
3.303
804,820
-0.03(-0.83%)
Apr 06, 2004
3.327
3.359
3.316
3.330
1,104,078
+0.00(+0.10%)
Apr 05, 2004
3.390
3.398
3.292
3.327
1,087,755
-0.04(-1.21%)
Apr 02, 2004
3.288
3.373
3.283
3.368
984,828
+0.10(+3.11%)
Apr 01, 2004
3.358
3.389
3.253
3.266
867,392
-0.09(-2.73%)
Mar 31, 2004
3.286
3.371
3.286
3.358
1,253,706
+0.07(+2.15%)
Mar 30, 2004
3.198
3.292
3.190
3.287
1,558,405
+0.09(+2.79%)
Mar 29, 2004
3.237
3.254
3.179
3.198
1,250,079
-0.01(-0.34%)
Mar 26, 2004
3.231
3.253
3.176
3.209
1,279,098
-0.03(-1.02%)
Mar 25, 2004
3.248
3.253
3.223
3.242
748,143
-0.01(-0.34%)
Mar 24, 2004
3.352
3.361
3.243
3.253
1,359,807
-0.11(-3.28%)
Mar 23, 2004
3.398
3.402
3.335
3.363
1,727,984
-0.03(-1.01%)
Mar 22, 2004
3.442
3.446
3.363
3.398
1,862,650
-0.04(-1.25%)
Mar 19, 2004
3.512
3.520
3.441
3.441
1,514,876
-0.05(-1.42%)
Mar 18, 2004
3.536
3.554
3.446
3.490
1,258,694
-0.05(-1.31%)
Mar 17, 2004
3.308
3.622
3.231
3.536
7,238,400
-0.17(-4.70%)
Mar 16, 2004
3.744
3.755
3.678
3.711
409,438
-0.03(-0.77%)
Mar 15, 2004
3.771
3.793
3.738
3.739
448,432
-0.05(-1.22%)
Mar 12, 2004
3.689
3.810
3.634
3.786
1,406,509
+0.12(+3.40%)
Mar 11, 2004
3.792
3.792
3.657
3.661
1,054,655
-0.13(-3.46%)
Mar 10, 2004
3.992
3.992
3.747
3.792
1,647,275
-0.21(-5.31%)
Mar 09, 2004
3.970
4.007
3.970
4.005
1,055,108
+0.03(+0.83%)
Mar 08, 2004
3.970
3.995
3.931
3.972
674,235
+0.01(+0.19%)
Mar 05, 2004
3.970
4.007
3.951
3.964
705,521
-0.01(-0.17%)
Mar 04, 2004
3.926
3.987
3.888
3.971
846,988
+0.08(+1.95%)
Mar 03, 2004
3.782
3.911
3.725
3.895
863,312
+0.11(+2.82%)
Mar 02, 2004
3.837
3.837
3.788
3.788
574,029
-0.05(-1.29%)
Mar 01, 2004
3.768
3.860
3.750
3.837
541,837
+0.07(+1.81%)
Feb 27, 2004
3.777
3.803
3.756
3.769
632,067
-0.02(-0.49%)
Feb 26, 2004
3.716
3.814
3.700
3.788
864,218
+0.07(+1.93%)
Feb 25, 2004
3.567
3.727
3.561
3.716
955,809
+0.16(+4.37%)
Feb 24, 2004
3.595
3.634
3.557
3.561
896,865
-0.02(-0.65%)
Feb 23, 2004
3.584
3.627
3.566
3.584
978,480
+0.00(+0.00%)
Feb 20, 2004
3.584
3.617
3.507
3.584
1,331,695
+0.12(+3.34%)
Feb 19, 2004
3.418
3.503
3.396
3.468
1,174,358
-0.07(-1.87%)
Feb 18, 2004
3.562
3.572
3.523
3.534
515,538
-0.04(-1.08%)
Feb 17, 2004
3.529
3.634
3.529
3.573
522,793
+0.04(+1.25%)
Feb 13, 2004
3.566
3.578
3.511
3.529
574,483
-0.04(-1.08%)
Feb 12, 2004
3.476
3.571
3.474
3.567
934,045
+0.09(+2.63%)
Feb 11, 2004
3.463
3.485
3.418
3.476
1,552,057
-0.00(-0.10%)
Feb 10, 2004
3.369
3.479
3.364
3.479
1,449,584
+0.12(+3.44%)
Feb 09, 2004
3.319
3.391
3.314
3.363
1,482,684
+0.03(+0.83%)
Feb 06, 2004
3.374
3.374
3.320
3.336
1,080,500
-0.04(-1.27%)
Feb 05, 2004
3.380
3.409
3.350
3.379
898,225
+0.00(+0.13%)
Feb 04, 2004
3.391
3.424
3.360
3.374
1,218,793
-0.03(-0.97%)
Feb 03, 2004
3.441
3.459
3.399
3.407
911,828
-0.05(-1.50%)
Feb 02, 2004
3.446
3.490
3.413
3.459
484,252
+0.02(+0.71%)
Jan 30, 2004
3.474
3.474
3.414
3.435
1,161,662
-0.04(-1.11%)
Jan 29, 2004
3.493
3.500
3.424
3.474
1,978,272
+0.00(+0.06%)
Jan 28, 2004
3.529
3.529
3.464
3.471
1,127,656
-0.07(-1.93%)
Jan 27, 2004
3.498
3.556
3.496
3.540
1,240,557
+0.05(+1.42%)
Jan 26, 2004
3.403
3.490
3.373
3.490
1,587,877
+0.09(+2.53%)
Jan 23, 2004
3.281
3.407
3.281
3.404
1,706,673
+0.14(+4.43%)
Jan 22, 2004
3.275
3.283
3.246
3.260
1,202,016
-0.01(-0.30%)
Jan 21, 2004
3.270
3.308
3.230
3.270
483,799
+0.00(+0.00%)
Jan 20, 2004
3.225
3.274
3.198
3.270
536,396
+0.07(+2.03%)
Jan 16, 2004
3.192
3.209
3.180
3.205
854,697
+0.02(+0.55%)
Jan 15, 2004
3.214
3.214
3.176
3.187
1,706,220
-0.01(-0.38%)
Jan 14, 2004
3.303
3.304
3.197
3.199
1,771,966
-0.12(-3.62%)
Jan 13, 2004
3.203
3.319
3.185
3.319
1,526,665
+0.12(+3.61%)
Jan 12, 2004
3.198
3.203
3.170
3.203
955,356
+0.01(+0.17%)
Jan 09, 2004
3.182
3.252
3.170
3.198
809,808
+0.01(+0.17%)
Jan 08, 2004
3.199
3.225
3.143
3.192
1,349,378
-0.01(-0.21%)
Jan 07, 2004
3.170
3.202
3.154
3.199
1,261,868
+0.05(+1.43%)
Jan 06, 2004
3.155
3.195
3.117
3.154
1,122,668
+0.00(+0.00%)
Jan 05, 2004
3.066
3.167
3.066
3.154
1,071,885
+0.10(+3.29%)
Jan 02, 2004
3.089
3.119
3.053
3.053
639,775
-0.03(-1.11%)
Dec 31, 2003
3.105
3.105
3.055
3.088
1,568,380
-0.02(-0.57%)
Dec 30, 2003
3.082
3.130
3.060
3.105
1,120,854
+0.02(+0.75%)
Dec 29, 2003
2.999
3.082
2.999
3.082
752,677
+0.10(+3.48%)
Dec 26, 2003
2.988
3.017
2.965
2.978
335,984
+0.01(+0.37%)
Dec 24, 2003
2.955
2.984
2.945
2.967
418,960
+0.02(+0.52%)
Dec 23, 2003
2.935
2.949
2.912
2.952
719,124
+0.02(+0.56%)
Dec 22, 2003
2.922
2.937
2.896
2.935
1,336,682
-0.01(-0.30%)
Dec 19, 2003
2.950
3.009
2.916
2.944
2,067,596
+0.04(+1.48%)
Dec 18, 2003
2.713
2.911
2.713
2.901
810,261
+0.19(+6.95%)
Dec 17, 2003
2.773
2.773
2.662
2.713
753,584
-0.04(-1.40%)
Dec 16, 2003
2.673
2.776
2.660
2.751
897,318
+0.01(+0.40%)
Dec 15, 2003
2.813
2.841
2.714
2.740
878,274
-0.05(-1.78%)
Dec 12, 2003
2.680
2.788
2.680
2.790
982,108
+0.13(+4.72%)
Dec 11, 2003
2.658
2.676
2.647
2.664
1,527,119
-0.01(-0.21%)
Dec 10, 2003
2.707
2.711
2.624
2.670
1,034,704
-0.04(-1.59%)
Dec 09, 2003
2.757
2.757
2.696
2.713
613,930
-0.04(-1.60%)
Dec 08, 2003
2.778
2.778
2.715
2.757
1,270,936
-0.02(-0.79%)
Dec 05, 2003
2.701
2.762
2.701
2.779
644,310
+0.07(+2.44%)
Dec 04, 2003
2.652
2.782
2.648
2.713
1,376,583
+0.06(+2.07%)
Dec 03, 2003
2.580
2.718
2.580
2.658
2,063,515
+0.09(+3.57%)
Dec 02, 2003
2.500
2.578
2.483
2.566
1,411,497
+0.10(+3.88%)
Dec 01, 2003
2.437
2.511
2.432
2.470
2,552,302
+0.06(+2.52%)
Nov 28, 2003
2.398
2.424
2.391
2.409
202,678
+0.01(+0.51%)
Nov 26, 2003
2.411
2.418
2.394
2.397
566,321
-0.02(-0.96%)
Nov 25, 2003
2.409
2.434
2.391
2.420
626,626
+0.01(+0.46%)
Nov 24, 2003
2.409
2.425
2.358
2.409
822,957
-0.02(-0.68%)
Nov 21, 2003
2.448
2.448
2.423
2.426
410,345
-0.01(-0.54%)
Nov 20, 2003
2.430
2.452
2.401
2.439
782,603
+0.03(+1.05%)
Nov 19, 2003
2.393
2.445
2.382
2.414
519,619
+0.02(+0.88%)
Nov 18, 2003
2.448
2.452
2.389
2.393
523,246
-0.06(-2.25%)
Nov 17, 2003
2.439
2.473
2.427
2.448
533,222
-0.04(-1.77%)
Nov 14, 2003
2.514
2.526
2.472
2.492
924,977
-0.02(-0.88%)
Nov 13, 2003
2.520
2.532
2.494
2.514
667,887
-0.01(-0.22%)
Nov 12, 2003
2.492
2.520
2.492
2.520
757,665
+0.02(+0.62%)
Nov 11, 2003
2.650
2.651
2.401
2.504
3,103,207
-0.15(-5.49%)
Nov 10, 2003
2.729
2.729
2.650
2.650
476,544
-0.06(-2.12%)
Nov 07, 2003
2.663
2.713
2.641
2.707
771,721
+0.06(+2.25%)
Nov 06, 2003
2.672
2.673
2.617
2.648
240,766
-0.00(-0.12%)
Nov 05, 2003
2.580
2.675
2.553
2.651
486,973
+0.06(+2.34%)
Nov 04, 2003
2.580
2.636
2.553
2.590
394,339
-0.00(-0.17%)
Nov 03, 2003
2.558
2.613
2.558
2.595
413,519
+0.05(+2.04%)
Oct 31, 2003
2.565
2.579
2.543
2.543
416,693
+0.00(+0.17%)
Oct 30, 2003
2.609
2.609
2.518
2.538
291,095
-0.05(-1.83%)
Oct 29, 2003
2.591
2.619
2.572
2.586
346,413
+0.02(+0.64%)
Oct 28, 2003
2.534
2.569
2.503
2.569
496,041
+0.04(+1.52%)
Oct 27, 2003
2.509
2.595
2.509
2.531
440,271
+0.03(+1.10%)
Oct 24, 2003
2.531
2.536
2.499
2.503
299,257
-0.04(-1.60%)
Oct 23, 2003
2.542
2.586
2.526
2.544
333,263
-0.01(-0.39%)
Oct 22, 2003
2.658
2.667
2.554
2.554
357,748
-0.10(-3.90%)
Oct 21, 2003
2.586
2.676
2.574
2.658
442,084
+0.08(+2.99%)
Oct 20, 2003
2.601
2.620
2.580
2.580
162,324
-0.02(-0.85%)
Oct 17, 2003
2.624
2.630
2.596
2.602
363,643
-0.03(-1.09%)
Oct 16, 2003
2.624
2.666
2.608
2.631
311,499
+0.01(+0.25%)
Oct 15, 2003
2.675
2.675
2.606
2.624
579,017
-0.07(-2.50%)
Oct 14, 2003
2.664
2.692
2.658
2.692
306,058
-0.00(-0.16%)
Oct 13, 2003
2.659
2.713
2.663
2.696
202,225
+0.04(+1.41%)
Oct 10, 2003
2.663
2.677
2.639
2.659
316,940
-0.01(-0.37%)
Oct 09, 2003
2.673
2.701
2.648
2.669
276,586
+0.00(+0.00%)
Oct 08, 2003
2.718
2.735
2.661
2.669
361,829
-0.06(-2.18%)
Oct 07, 2003
2.731
2.746
2.716
2.728
317,847
-0.00(-0.12%)
Oct 06, 2003
2.745
2.757
2.725
2.731
578,110
+0.00(+0.12%)
Oct 03, 2003
2.669
2.727
2.661
2.728
629,347
+0.07(+2.49%)
Oct 02, 2003
2.642
2.676
2.618
2.662
394,022
+0.00(+0.04%)
Oct 01, 2003
2.613
2.653
2.602
2.661
838,827
+0.07(+2.59%)
Sep 30, 2003
2.525
2.601
2.525
2.594
1,463,187
+0.07(+2.71%)
Sep 29, 2003
2.470
2.525
2.470
2.525
517,805
+0.06(+2.46%)
Sep 26, 2003
2.538
2.526
2.465
2.465
490,147
-0.07(-2.91%)
Sep 25, 2003
2.652
2.652
2.522
2.538
704,161
-0.13(-4.76%)
Sep 24, 2003
2.587
2.665
2.587
2.665
782,603
+0.11(+4.14%)
Sep 23, 2003
2.558
2.573
2.536
2.559
366,816
+0.00(+0.04%)
Sep 22, 2003
2.564
2.591
2.550
2.558
458,861
-0.01(-0.47%)
Sep 19, 2003
2.542
2.574
2.542
2.570
578,564
+0.03(+1.13%)
Sep 18, 2003
2.536
2.547
2.502
2.542
578,110
-0.00(-0.09%)
Sep 17, 2003
2.580
2.580
2.536
2.544
730,913
-0.05(-1.91%)
Sep 16, 2003
2.553
2.612
2.536
2.594
1,353,005
+0.05(+1.91%)
Sep 15, 2003
2.542
2.575
2.526
2.545
891,877
-0.00(-0.09%)
Sep 12, 2003
2.580
2.580
2.537
2.547
645,216
-0.03(-1.28%)
Sep 11, 2003
2.537
2.611
2.536
2.580
1,449,131
+0.04(+1.74%)
Sep 10, 2003
2.602
2.602
2.525
2.536
841,547
-0.07(-2.54%)
Sep 09, 2003
2.663
2.666
2.602
2.602
494,228
-0.06(-2.28%)
Sep 08, 2003
2.647
2.677
2.624
2.663
1,119,041
+0.01(+0.42%)
Sep 05, 2003
2.691
2.698
2.589
2.652
1,528,479
-0.05(-1.80%)
Sep 04, 2003
2.708
2.762
2.677
2.701
541,383
-0.01(-0.24%)
Sep 03, 2003
2.707
2.739
2.696
2.707
1,255,974
-0.01(-0.20%)
Sep 02, 2003
2.711
2.723
2.669
2.713
1,036,972
+0.00(+0.08%)
Aug 29, 2003
2.713
2.722
2.675
2.711
291,095
-0.01(-0.49%)
Aug 28, 2003
2.669
2.739
2.624
2.724
720,031
+0.01(+0.41%)
Aug 27, 2003
2.669
2.748
2.654
2.713
667,434
+0.03(+1.28%)
Aug 26, 2003
2.702
2.702
2.602
2.679
623,906
-0.04(-1.38%)
Aug 25, 2003
2.718
2.742
2.685
2.716
252,101
+0.00(+0.16%)
Aug 22, 2003
2.823
2.823
2.687
2.712
902,759
-0.10(-3.57%)
Aug 21, 2003
2.790
2.812
2.771
2.812
341,425
+0.03(+1.19%)
Aug 20, 2003
2.790
2.801
2.757
2.779
501,482
-0.02(-0.87%)
Aug 19, 2003
2.795
2.812
2.756
2.803
295,176
+0.02(+0.79%)
Aug 18, 2003
2.773
2.812
2.763
2.781
358,201
+0.02(+0.60%)
Aug 15, 2003
2.767
2.784
2.757
2.765
220,815
+0.00(+0.08%)
Aug 14, 2003
2.834
2.845
2.735
2.762
613,477
-0.06(-2.15%)
Aug 13, 2003
2.768
2.831
2.738
2.823
720,031
+0.06(+2.20%)
Aug 12, 2003
2.856
2.856
2.736
2.762
1,647,275
-0.14(-4.93%)
Aug 11, 2003
2.877
2.931
2.862
2.906
399,916
+0.03(+1.04%)
Aug 08, 2003
2.790
2.891
2.790
2.876
457,047
+0.11(+3.90%)
Aug 07, 2003
2.771
2.803
2.729
2.768
590,806
-0.00(-0.08%)
Aug 06, 2003
2.718
2.787
2.707
2.770
300,164
+0.05(+1.70%)
Aug 05, 2003
2.773
2.778
2.723
2.724
301,524
-0.05(-1.79%)
Aug 04, 2003
2.795
2.795
2.715
2.773
265,250
-0.02(-0.75%)
Aug 01, 2003
2.801
2.817
2.740
2.794
432,109
-0.02(-0.63%)
Jul 31, 2003
2.790
2.867
2.770
2.812
507,377
+0.03(+1.15%)
Jul 30, 2003
2.794
2.808
2.742
2.780
652,925
-0.01(-0.51%)
Jul 29, 2003
2.812
2.911
2.791
2.794
1,329,881
+0.00(+0.00%)
Jul 28, 2003
2.649
2.801
2.626
2.794
705,521
+0.14(+5.36%)
Jul 25, 2003
2.664
2.686
2.606
2.652
519,619
-0.01(-0.41%)
Jul 24, 2003
2.696
2.712
2.659
2.663
368,630
-0.03(-0.94%)
Jul 23, 2003
2.767
2.779
2.669
2.688
375,431
-0.08(-2.75%)
Jul 22, 2003
2.779
2.790
2.704
2.765
450,699
-0.00(-0.12%)
Jul 21, 2003
2.812
2.825
2.730
2.768
433,469
-0.04(-1.26%)
Jul 18, 2003
2.729
2.808
2.722
2.803
580,831
+0.09(+3.33%)
Jul 17, 2003
2.736
2.757
2.713
2.713
586,725
-0.02(-0.81%)
Jul 16, 2003
2.752
2.757
2.716
2.735
295,629
-0.02(-0.64%)
Jul 15, 2003
2.801
2.801
2.748
2.752
396,289
-0.05(-1.73%)
Jul 14, 2003
2.862
2.864
2.771
2.801
569,042
-0.06(-2.12%)
Jul 11, 2003
2.840
2.889
2.840
2.862
290,188
+0.03(+1.17%)
Jul 10, 2003
2.911
2.918
2.829
2.829
504,203
-0.07(-2.58%)
Jul 09, 2003
2.889
2.911
2.879
2.903
675,596
+0.03(+0.88%)
Jul 08, 2003
2.873
2.905
2.849
2.878
508,284
+0.01(+0.38%)
Jul 07, 2003
2.917
2.939
2.838
2.867
1,307,210
-0.05(-1.70%)
Jul 03, 2003
2.864
2.976
2.864
2.917
701,441
+0.04(+1.34%)
Jul 02, 2003
2.845
2.878
2.823
2.878
971,226
+0.03(+1.16%)
Jul 01, 2003
2.801
2.845
2.763
2.845
559,973
+0.03(+0.98%)
Jun 30, 2003
2.800
2.824
2.773
2.817
915,908
+0.02(+0.87%)
Jun 27, 2003
2.768
2.840
2.768
2.793
591,713
+0.01(+0.36%)
Jun 26, 2003
2.801
2.824
2.773
2.783
914,548
-0.01(-0.24%)
Jun 25, 2003
2.812
2.831
2.771
2.790
759,025
-0.01(-0.20%)
Jun 24, 2003
2.840
2.860
2.795
2.795
677,409
-0.01(-0.35%)
Jun 23, 2003
2.867
2.867
2.763
2.805
632,067
-0.08(-2.90%)
Jun 20, 2003
2.922
2.934
2.801
2.889
1,606,467
-0.03(-1.02%)
Jun 19, 2003
2.961
2.961
2.905
2.919
476,091
-0.04(-1.42%)
Jun 18, 2003
2.977
2.977
2.927
2.961
415,786
-0.02(-0.56%)
Jun 17, 2003
3.021
3.038
2.950
2.977
609,396
-0.03(-0.95%)
Jun 16, 2003
3.016
3.016
2.852
3.006
951,729
-0.02(-0.55%)
Jun 13, 2003
3.079
3.079
3.001
3.023
351,854
-0.06(-1.79%)
Jun 12, 2003
3.110
3.126
3.049
3.078
380,419
-0.04(-1.24%)
Jun 11, 2003
3.009
3.116
2.995
3.116
782,603
+0.11(+3.71%)
Jun 10, 2003
3.077
3.082
2.997
3.005
1,102,264
-0.08(-2.68%)
Jun 09, 2003
3.088
3.116
3.060
3.088
911,374
+0.00(+0.00%)
Jun 06, 2003
3.121
3.143
3.049
3.088
681,944
-0.01(-0.29%)
Jun 05, 2003
3.088
3.098
3.040
3.096
969,412
+0.01(+0.29%)
Jun 04, 2003
3.077
3.099
3.068
3.088
472,010
+0.00(+0.00%)
Jun 03, 2003
3.078
3.088
3.033
3.088
443,444
+0.01(+0.36%)
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.