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
Omega Healthcare Investors
(NY:
OHI
)
32.33
+0.79 (+2.50%)
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 31, 2005
3.972
4.063
3.972
4.043
334,303
+0.05(+1.27%)
May 27, 2005
3.952
4.016
3.924
3.992
377,753
+0.07(+1.72%)
May 26, 2005
4.006
4.006
3.921
3.924
313,612
-0.05(-1.19%)
May 25, 2005
4.046
4.046
3.948
3.972
231,736
-0.07(-1.84%)
May 24, 2005
4.019
4.046
3.975
4.046
432,731
+0.00(+0.08%)
May 23, 2005
4.009
4.043
3.962
4.043
665,059
+0.03(+0.84%)
May 20, 2005
3.955
4.009
3.908
4.009
1,655,553
+0.05(+1.28%)
May 19, 2005
3.853
3.962
3.853
3.958
1,585,796
+0.10(+2.72%)
May 18, 2005
3.857
3.901
3.830
3.853
1,245,286
+0.03(+0.89%)
May 17, 2005
3.850
3.891
3.772
3.820
1,062,616
-0.02(-0.53%)
May 16, 2005
3.908
4.026
3.840
3.840
2,657,576
+0.12(+3.18%)
May 13, 2005
3.742
3.762
3.694
3.721
410,563
-0.03(-0.81%)
May 12, 2005
3.809
3.809
3.715
3.752
434,505
-0.04(-1.07%)
May 11, 2005
3.789
3.793
3.664
3.793
673,039
+0.00(+0.09%)
May 10, 2005
3.789
3.793
3.701
3.789
507,218
-0.01(-0.36%)
May 09, 2005
3.721
3.803
3.721
3.803
567,812
+0.07(+2.00%)
May 06, 2005
3.765
3.765
3.715
3.728
527,909
-0.03(-0.72%)
May 05, 2005
3.779
3.789
3.718
3.755
401,104
+0.00(+0.00%)
May 04, 2005
3.721
3.779
3.711
3.755
405,242
+0.00(+0.00%)
May 03, 2005
3.732
3.782
3.705
3.755
569,586
+0.00(+0.00%)
May 02, 2005
3.803
3.823
3.698
3.755
454,900
-0.04(-1.07%)
Apr 29, 2005
3.755
3.816
3.749
3.796
330,460
+0.04(+1.08%)
Apr 28, 2005
3.772
3.793
3.728
3.755
4,374,020
-0.09(-2.29%)
Apr 27, 2005
3.823
3.857
3.793
3.843
234,396
+0.00(+0.09%)
Apr 26, 2005
3.799
3.857
3.796
3.840
568,995
+0.02(+0.44%)
Apr 25, 2005
3.826
3.843
3.786
3.823
729,200
+0.03(+0.80%)
Apr 22, 2005
3.769
3.830
3.738
3.793
529,387
+0.01(+0.18%)
Apr 21, 2005
3.786
3.823
3.725
3.786
543,575
+0.06(+1.73%)
Apr 20, 2005
3.721
3.772
3.708
3.721
1,175,233
+0.00(+0.00%)
Apr 19, 2005
3.705
3.762
3.674
3.721
1,046,950
-0.01(-0.36%)
Apr 18, 2005
3.671
3.755
3.671
3.735
540,323
+0.06(+1.56%)
Apr 15, 2005
3.694
3.728
3.637
3.677
378,344
-0.01(-0.37%)
Apr 14, 2005
3.728
3.759
3.671
3.691
695,504
-0.05(-1.45%)
Apr 13, 2005
3.789
3.789
3.708
3.745
357,949
-0.04(-0.98%)
Apr 12, 2005
3.637
3.809
3.579
3.782
635,205
+0.13(+3.42%)
Apr 11, 2005
3.691
3.728
3.610
3.657
250,062
-0.03(-0.92%)
Apr 08, 2005
3.728
3.755
3.691
3.691
250,948
-0.05(-1.45%)
Apr 07, 2005
3.677
3.769
3.677
3.745
244,741
+0.03(+0.91%)
Apr 06, 2005
3.738
3.816
3.711
3.711
329,869
-0.01(-0.27%)
Apr 05, 2005
3.745
3.772
3.694
3.721
219,321
-0.03(-0.72%)
Apr 04, 2005
3.738
3.772
3.637
3.749
1,044,290
-0.01(-0.18%)
Apr 01, 2005
3.735
3.772
3.684
3.755
618,357
+0.04(+1.09%)
Mar 31, 2005
3.684
3.715
3.637
3.715
518,746
+0.04(+1.01%)
Mar 30, 2005
3.552
3.677
3.552
3.677
661,216
+0.10(+2.94%)
Mar 29, 2005
3.556
3.596
3.535
3.573
777,971
-0.02(-0.47%)
Mar 28, 2005
3.569
3.620
3.488
3.590
1,532,000
-0.04(-1.21%)
Mar 24, 2005
3.647
3.745
3.634
3.634
574,315
-0.01(-0.28%)
Mar 23, 2005
3.637
3.684
3.637
3.644
282,871
-0.03(-0.74%)
Mar 22, 2005
3.721
3.728
3.661
3.671
772,650
-0.03(-0.91%)
Mar 21, 2005
3.694
3.752
3.677
3.705
333,416
-0.06(-1.71%)
Mar 18, 2005
3.796
3.823
3.728
3.769
807,825
-0.03(-0.71%)
Mar 17, 2005
3.823
3.823
3.776
3.796
394,010
-0.01(-0.27%)
Mar 16, 2005
3.840
3.853
3.803
3.806
600,917
-0.00(-0.09%)
Mar 15, 2005
3.793
3.891
3.793
3.809
1,211,294
+0.03(+0.81%)
Mar 14, 2005
3.755
3.826
3.728
3.779
445,146
+0.02(+0.63%)
Mar 11, 2005
3.776
3.813
3.725
3.755
526,431
-0.04(-0.98%)
Mar 10, 2005
3.891
3.891
3.738
3.793
344,944
-0.03(-0.88%)
Mar 09, 2005
3.958
3.958
3.752
3.826
386,621
-0.14(-3.58%)
Mar 08, 2005
4.019
4.043
3.948
3.968
281,985
-0.03(-0.85%)
Mar 07, 2005
3.996
4.039
3.989
4.002
536,481
+0.03(+0.68%)
Mar 04, 2005
3.945
4.033
3.908
3.975
324,253
+0.07(+1.73%)
Mar 03, 2005
3.952
3.968
3.891
3.908
242,377
-0.04(-1.11%)
Mar 02, 2005
3.914
3.972
3.891
3.952
423,864
+0.00(+0.09%)
Mar 01, 2005
3.877
3.948
3.840
3.948
472,339
+0.06(+1.48%)
Feb 28, 2005
3.857
3.941
3.830
3.891
819,057
+0.03(+0.88%)
Feb 25, 2005
3.776
3.874
3.708
3.857
567,221
+0.11(+2.89%)
Feb 24, 2005
3.698
3.806
3.623
3.749
395,192
+0.05(+1.37%)
Feb 23, 2005
3.738
3.772
3.691
3.698
651,462
-0.03(-0.73%)
Feb 22, 2005
3.803
3.803
3.721
3.725
461,994
-0.11(-2.91%)
Feb 18, 2005
3.864
3.894
3.772
3.837
513,721
-0.03(-0.70%)
Feb 17, 2005
3.891
3.894
3.796
3.864
682,794
-0.01(-0.26%)
Feb 16, 2005
3.840
3.928
3.813
3.874
499,828
+0.05(+1.42%)
Feb 15, 2005
3.796
3.833
3.782
3.820
736,885
+0.02(+0.62%)
Feb 14, 2005
3.806
3.809
3.782
3.796
598,848
-0.07(-1.84%)
Feb 11, 2005
3.840
3.874
3.796
3.867
362,383
+0.01(+0.35%)
Feb 10, 2005
3.867
3.894
3.796
3.853
563,083
+0.02(+0.44%)
Feb 09, 2005
3.823
3.864
3.786
3.837
553,624
-0.03(-0.79%)
Feb 08, 2005
3.840
3.877
3.755
3.867
656,191
-0.03(-0.87%)
Feb 07, 2005
3.908
3.945
3.857
3.901
284,645
+0.01(+0.35%)
Feb 04, 2005
3.860
3.894
3.830
3.887
706,440
+0.03(+0.79%)
Feb 03, 2005
3.837
3.864
3.799
3.857
278,733
+0.00(+0.00%)
Feb 02, 2005
3.823
3.874
3.809
3.857
1,070,301
+0.03(+0.71%)
Feb 01, 2005
3.806
3.840
3.762
3.830
780,040
+0.03(+0.89%)
Jan 31, 2005
3.796
3.830
3.755
3.796
778,266
+0.01(+0.36%)
Jan 28, 2005
3.755
3.820
3.738
3.782
929,013
+0.05(+1.36%)
Jan 27, 2005
3.688
3.755
3.623
3.732
1,376,820
-0.13(-3.25%)
Jan 26, 2005
3.755
3.857
3.732
3.857
342,283
+0.10(+2.70%)
Jan 25, 2005
3.843
3.891
3.755
3.755
407,016
-0.05(-1.42%)
Jan 24, 2005
3.924
3.952
3.799
3.809
397,557
-0.06(-1.66%)
Jan 21, 2005
3.857
3.955
3.830
3.874
269,866
+0.03(+0.88%)
Jan 20, 2005
3.891
3.935
3.823
3.840
711,465
-0.06(-1.65%)
Jan 19, 2005
3.958
3.972
3.884
3.904
496,281
-0.02(-0.60%)
Jan 18, 2005
3.816
3.958
3.782
3.928
596,484
+0.09(+2.38%)
Jan 14, 2005
3.765
3.843
3.749
3.837
613,627
+0.10(+2.81%)
Jan 13, 2005
3.684
3.820
3.654
3.732
875,809
+0.03(+0.91%)
Jan 12, 2005
3.718
3.732
3.603
3.698
1,004,387
-0.04(-1.09%)
Jan 11, 2005
3.769
3.769
3.718
3.738
706,440
-0.05(-1.25%)
Jan 10, 2005
3.803
3.820
3.657
3.786
587,616
-0.02(-0.62%)
Jan 07, 2005
3.806
3.823
3.745
3.809
578,749
+0.00(+0.09%)
Jan 06, 2005
3.759
3.857
3.742
3.806
631,658
+0.01(+0.36%)
Jan 05, 2005
3.965
3.972
3.755
3.793
1,114,934
-0.19(-4.76%)
Jan 04, 2005
3.941
4.029
3.931
3.982
665,650
+0.02(+0.60%)
Jan 03, 2005
4.016
4.039
3.928
3.958
699,937
-0.03(-0.85%)
Dec 31, 2004
4.016
4.026
3.948
3.992
754,029
-0.00(-0.08%)
Dec 30, 2004
3.908
4.033
3.908
3.996
592,641
+0.09(+2.25%)
Dec 29, 2004
3.924
3.979
3.901
3.908
406,129
-0.02(-0.43%)
Dec 28, 2004
3.999
4.046
3.921
3.924
771,173
-0.07(-1.86%)
Dec 27, 2004
4.100
4.127
3.996
3.999
615,401
-0.07(-1.66%)
Dec 23, 2004
4.094
4.226
4.039
4.067
558,649
-0.01(-0.17%)
Dec 22, 2004
4.026
4.100
3.979
4.073
631,953
+0.04(+0.92%)
Dec 21, 2004
4.033
4.060
4.006
4.036
540,914
+0.03(+0.68%)
Dec 20, 2004
4.087
4.127
3.996
4.009
625,451
-0.10(-2.39%)
Dec 17, 2004
4.087
4.124
4.046
4.107
535,594
-0.02(-0.49%)
Dec 16, 2004
4.127
4.144
4.067
4.127
1,249,128
-0.02(-0.49%)
Dec 15, 2004
4.148
4.161
4.090
4.148
566,334
+0.00(+0.00%)
Dec 14, 2004
4.111
4.168
4.100
4.148
721,219
-0.02(-0.57%)
Dec 13, 2004
4.127
4.175
4.094
4.171
899,455
+0.08(+1.90%)
Dec 10, 2004
4.050
4.134
4.046
4.094
3,106,269
+0.05(+1.17%)
Dec 09, 2004
3.941
4.073
3.911
4.046
589,390
+0.09(+2.22%)
Dec 08, 2004
4.026
4.094
3.952
3.958
517,563
-0.05(-1.27%)
Dec 07, 2004
4.124
4.144
3.985
4.009
848,615
-0.15(-3.58%)
Dec 06, 2004
4.168
4.205
4.097
4.158
260,112
+0.01(+0.16%)
Dec 03, 2004
4.060
4.158
4.043
4.151
541,801
+0.08(+1.99%)
Dec 02, 2004
4.246
4.273
4.043
4.070
919,850
-0.21(-4.90%)
Dec 01, 2004
4.229
4.381
4.195
4.280
921,624
+0.05(+1.12%)
Nov 30, 2004
4.195
4.239
4.161
4.232
558,354
+0.01(+0.24%)
Nov 29, 2004
4.178
4.222
4.161
4.222
473,226
+0.06(+1.46%)
Nov 26, 2004
4.178
4.178
4.141
4.161
116,459
-0.01(-0.32%)
Nov 24, 2004
4.138
4.178
4.121
4.175
809,007
+0.04(+0.90%)
Nov 23, 2004
4.094
4.138
4.077
4.138
740,432
+0.06(+1.41%)
Nov 22, 2004
4.033
4.107
4.033
4.080
339,623
+0.05(+1.26%)
Nov 19, 2004
4.060
4.080
4.009
4.029
333,711
-0.03(-0.75%)
Nov 18, 2004
4.104
4.111
3.996
4.060
533,229
-0.02(-0.50%)
Nov 17, 2004
4.127
4.171
4.053
4.080
1,252,675
+0.01(+0.25%)
Nov 16, 2004
4.127
4.141
4.067
4.070
629,293
-0.02(-0.58%)
Nov 15, 2004
4.077
4.161
4.060
4.094
297,059
+0.03(+0.83%)
Nov 12, 2004
3.941
4.060
3.931
4.060
370,068
+0.10(+2.65%)
Nov 11, 2004
3.864
3.972
3.843
3.955
702,893
+0.09(+2.45%)
Nov 10, 2004
3.867
3.877
3.837
3.860
722,993
-0.00(-0.09%)
Nov 09, 2004
3.857
3.887
3.850
3.864
529,978
+0.01(+0.26%)
Nov 08, 2004
3.864
3.901
3.830
3.853
646,733
-0.04(-1.13%)
Nov 05, 2004
4.050
4.060
3.809
3.897
1,095,721
-0.17(-4.08%)
Nov 04, 2004
3.908
4.077
3.908
4.063
472,930
+0.12(+3.09%)
Nov 03, 2004
3.870
3.992
3.870
3.941
717,081
+0.07(+1.92%)
Nov 02, 2004
3.874
3.891
3.837
3.867
399,035
-0.01(-0.17%)
Nov 01, 2004
3.830
3.887
3.786
3.874
311,543
+0.06(+1.60%)
Oct 29, 2004
3.806
3.847
3.728
3.813
415,883
-0.01(-0.27%)
Oct 28, 2004
3.833
3.847
3.749
3.823
524,362
+0.02(+0.44%)
Oct 27, 2004
3.725
3.806
3.725
3.806
369,772
+0.00(+0.09%)
Oct 26, 2004
3.776
3.823
3.661
3.803
938,176
+0.06(+1.63%)
Oct 25, 2004
3.735
3.796
3.691
3.742
467,610
+0.00(+0.00%)
Oct 22, 2004
3.755
3.806
3.715
3.742
467,019
+0.00(+0.00%)
Oct 21, 2004
3.721
3.749
3.688
3.742
417,361
+0.03(+0.73%)
Oct 20, 2004
3.694
3.745
3.623
3.715
278,142
+0.01(+0.18%)
Oct 19, 2004
3.765
3.803
3.705
3.708
184,147
-0.06(-1.70%)
Oct 18, 2004
3.738
3.789
3.701
3.772
224,051
+0.00(+0.09%)
Oct 15, 2004
3.711
3.772
3.661
3.769
191,832
+0.07(+1.83%)
Oct 14, 2004
3.691
3.742
3.681
3.701
211,045
+0.01(+0.27%)
Oct 13, 2004
3.742
3.755
3.627
3.691
172,915
-0.05(-1.27%)
Oct 12, 2004
3.681
3.749
3.644
3.738
234,100
+0.06(+1.56%)
Oct 11, 2004
3.610
3.711
3.610
3.681
113,207
+0.00(+0.09%)
Oct 08, 2004
3.657
3.718
3.657
3.677
631,067
-0.01(-0.37%)
Oct 07, 2004
3.749
3.749
3.677
3.691
370,364
-0.07(-1.98%)
Oct 06, 2004
3.715
3.776
3.701
3.765
461,107
+0.07(+1.83%)
Oct 05, 2004
3.742
3.755
3.694
3.698
393,419
-0.04(-1.18%)
Oct 04, 2004
3.721
3.759
3.694
3.742
612,741
+0.01(+0.18%)
Oct 01, 2004
3.654
3.738
3.644
3.735
850,388
+0.09(+2.60%)
Sep 30, 2004
3.613
3.640
3.542
3.640
472,044
+0.04(+1.22%)
Sep 29, 2004
3.654
3.654
3.590
3.596
274,004
-0.05(-1.48%)
Sep 28, 2004
3.576
3.650
3.556
3.650
334,303
+0.09(+2.66%)
Sep 27, 2004
3.634
3.634
3.552
3.556
174,984
-0.04(-1.13%)
Sep 24, 2004
3.586
3.617
3.569
3.596
169,959
+0.01(+0.28%)
Sep 23, 2004
3.603
3.620
3.556
3.586
350,264
-0.01(-0.28%)
Sep 22, 2004
3.579
3.610
3.552
3.596
333,711
+0.02(+0.57%)
Sep 21, 2004
3.590
3.617
3.546
3.576
404,060
-0.01(-0.28%)
Sep 20, 2004
3.552
3.590
3.539
3.586
333,120
+0.03(+0.86%)
Sep 17, 2004
3.630
3.630
3.552
3.556
432,140
-0.04(-1.22%)
Sep 16, 2004
3.552
3.630
3.552
3.600
170,255
+0.06(+1.72%)
Sep 15, 2004
3.529
3.556
3.529
3.539
200,404
+0.01(+0.29%)
Sep 14, 2004
3.535
3.552
3.488
3.529
420,021
-0.01(-0.19%)
Sep 13, 2004
3.552
3.583
3.532
3.535
223,459
-0.03(-0.85%)
Sep 10, 2004
3.559
3.600
3.535
3.566
170,846
-0.03(-0.75%)
Sep 09, 2004
3.552
3.627
3.535
3.593
604,464
+0.05(+1.34%)
Sep 08, 2004
3.579
3.593
3.518
3.546
321,593
-0.06(-1.60%)
Sep 07, 2004
3.491
3.610
3.491
3.603
319,819
+0.11(+3.20%)
Sep 03, 2004
3.512
3.552
3.485
3.491
283,167
-0.04(-1.24%)
Sep 02, 2004
3.468
3.546
3.437
3.535
305,927
+0.08(+2.45%)
Sep 01, 2004
3.434
3.518
3.417
3.451
425,342
+0.00(+0.00%)
Aug 31, 2004
3.417
3.458
3.390
3.451
297,059
+0.05(+1.49%)
Aug 30, 2004
3.407
3.447
3.388
3.400
195,084
-0.02(-0.69%)
Aug 27, 2004
3.424
3.441
3.393
3.424
457,265
+0.03(+1.00%)
Aug 26, 2004
3.468
3.491
3.387
3.390
1,621,562
-0.08(-2.24%)
Aug 25, 2004
3.437
3.481
3.417
3.468
283,758
+0.02(+0.69%)
Aug 24, 2004
3.451
3.471
3.420
3.444
255,973
+0.02(+0.69%)
Aug 23, 2004
3.383
3.437
3.376
3.420
435,096
+0.01(+0.40%)
Aug 20, 2004
3.383
3.431
3.383
3.407
401,695
+0.03(+0.80%)
Aug 19, 2004
3.488
3.491
3.366
3.380
315,976
-0.11(-3.10%)
Aug 18, 2004
3.444
3.488
3.434
3.488
756,985
+0.02(+0.59%)
Aug 17, 2004
3.434
3.468
3.424
3.468
550,668
+0.04(+1.28%)
Aug 16, 2004
3.424
3.451
3.383
3.424
347,899
+0.03(+1.00%)
Aug 13, 2004
3.407
3.434
3.363
3.390
83,945
-0.01(-0.30%)
Aug 12, 2004
3.427
3.427
3.380
3.400
388,394
-0.05(-1.47%)
Aug 11, 2004
3.434
3.451
3.366
3.451
649,097
+0.02(+0.49%)
Aug 10, 2004
3.299
3.434
3.299
3.434
379,822
+0.13(+3.89%)
Aug 09, 2004
3.315
3.346
3.288
3.305
221,981
-0.04(-1.31%)
Aug 06, 2004
3.387
3.431
3.292
3.349
613,332
-0.10(-2.85%)
Aug 05, 2004
3.434
3.481
3.393
3.447
584,660
-0.02(-0.59%)
Aug 04, 2004
3.312
3.468
3.302
3.468
833,836
+0.17(+5.02%)
Aug 03, 2004
3.343
3.349
3.299
3.302
232,327
-0.04(-1.21%)
Aug 02, 2004
3.265
3.356
3.265
3.343
643,186
+0.04(+1.33%)
Jul 30, 2004
3.261
3.332
3.244
3.299
513,130
+0.01(+0.31%)
Jul 29, 2004
3.302
3.302
3.231
3.288
395,488
+0.02(+0.62%)
Jul 28, 2004
3.231
3.315
3.204
3.268
350,264
-0.02(-0.72%)
Jul 27, 2004
3.255
3.299
3.231
3.292
520,519
+0.00(+0.10%)
Jul 26, 2004
3.349
3.366
3.207
3.288
870,784
-0.06(-1.82%)
Jul 23, 2004
3.403
3.410
3.343
3.349
410,563
-0.05(-1.49%)
Jul 22, 2004
3.393
3.431
3.349
3.400
459,925
+0.01(+0.30%)
Jul 21, 2004
3.488
3.488
3.387
3.390
469,383
-0.06(-1.76%)
Jul 20, 2004
3.454
3.481
3.431
3.451
697,868
-0.00(-0.10%)
Jul 19, 2004
3.417
3.464
3.390
3.454
621,904
+0.06(+1.79%)
Jul 16, 2004
3.468
3.468
3.390
3.393
339,032
-0.06(-1.67%)
Jul 15, 2004
3.400
3.451
3.397
3.451
436,574
+0.06(+1.69%)
Jul 14, 2004
3.420
3.451
3.376
3.393
458,743
-0.02(-0.59%)
Jul 13, 2004
3.444
3.485
3.393
3.414
305,631
-0.02(-0.69%)
Jul 12, 2004
3.451
3.505
3.403
3.437
432,731
+0.00(+0.00%)
Jul 09, 2004
3.424
3.491
3.400
3.437
477,364
+0.04(+1.09%)
Jul 08, 2004
3.431
3.474
3.400
3.400
399,626
-0.06(-1.86%)
Jul 07, 2004
3.434
3.478
3.417
3.464
1,113,752
+0.05(+1.59%)
Jul 06, 2004
3.434
3.447
3.349
3.410
521,701
-0.02(-0.69%)
Jul 02, 2004
3.383
3.461
3.353
3.434
585,252
+0.07(+2.22%)
Jul 01, 2004
3.397
3.434
3.359
3.359
859,847
-0.04(-1.10%)
Jun 30, 2004
3.383
3.437
3.383
3.397
480,911
-0.00(-0.10%)
Jun 29, 2004
3.471
3.485
3.383
3.400
1,236,418
-0.07(-1.95%)
Jun 28, 2004
3.366
3.488
3.339
3.468
1,219,570
+0.02(+0.49%)
Jun 25, 2004
3.332
3.451
3.299
3.451
5,711,823
+0.09(+2.62%)
Jun 24, 2004
3.376
3.380
3.315
3.363
719,741
-0.01(-0.20%)
Jun 23, 2004
3.363
3.383
3.322
3.370
825,560
+0.02(+0.61%)
Jun 22, 2004
3.332
3.349
3.305
3.349
628,407
+0.03(+1.02%)
Jun 21, 2004
3.315
3.353
3.282
3.315
743,683
+0.03(+0.82%)
Jun 18, 2004
3.265
3.299
3.231
3.288
761,714
+0.03(+0.83%)
Jun 17, 2004
3.238
3.265
3.190
3.261
608,307
+0.01(+0.42%)
Jun 16, 2004
3.214
3.258
3.177
3.248
698,164
+0.03(+1.05%)
Jun 15, 2004
3.133
3.244
3.133
3.214
886,745
+0.10(+3.26%)
Jun 14, 2004
3.204
3.224
3.089
3.113
937,585
-0.08(-2.54%)
Jun 10, 2004
3.153
3.214
3.153
3.194
921,033
+0.05(+1.51%)
Jun 09, 2004
3.255
3.255
3.133
3.146
311,543
-0.09(-2.92%)
Jun 08, 2004
3.248
3.265
3.214
3.241
253,313
-0.02(-0.73%)
Jun 07, 2004
3.285
3.285
3.228
3.265
607,420
-0.01(-0.31%)
Jun 04, 2004
3.282
3.288
3.248
3.275
554,215
+0.02(+0.73%)
Jun 03, 2004
3.265
3.299
3.241
3.251
543,279
-0.02(-0.72%)
Jun 02, 2004
3.248
3.282
3.214
3.275
501,306
+0.06(+1.89%)
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.