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
Permian Basin Royalty Trust
(NY:
PBT
)
10.77
-0.66 (-5.77%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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
3.097
3.108
3.030
3.097
97,746
+0.02(+0.57%)
May 27, 2004
3.122
3.122
3.069
3.080
90,966
-0.04(-1.14%)
May 26, 2004
3.143
3.150
3.080
3.115
61,020
-0.04(-1.35%)
May 25, 2004
3.150
3.168
3.136
3.157
155,094
+0.00(+0.00%)
May 24, 2004
3.122
3.161
3.097
3.157
174,021
+0.05(+1.48%)
May 21, 2004
3.076
3.122
3.076
3.111
94,356
+0.00(+0.00%)
May 20, 2004
3.080
3.150
3.055
3.111
169,219
+0.03(+1.03%)
May 19, 2004
3.044
3.080
3.012
3.080
156,789
+0.04(+1.28%)
May 18, 2004
2.938
3.044
2.920
3.041
82,773
+0.07(+2.26%)
May 17, 2004
2.959
3.002
2.867
2.973
76,275
+0.03(+1.08%)
May 14, 2004
2.973
2.973
2.920
2.942
81,643
-0.05(-1.54%)
May 13, 2004
2.924
3.009
2.924
2.988
77,123
+0.08(+2.93%)
May 12, 2004
2.850
2.931
2.832
2.903
127,691
+0.07(+2.50%)
May 11, 2004
2.796
2.839
2.761
2.832
388,441
-0.05(-1.72%)
May 10, 2004
3.044
3.044
2.846
2.881
225,437
-0.19(-6.33%)
May 07, 2004
3.062
3.080
3.048
3.076
85,880
+0.01(+0.23%)
May 06, 2004
3.044
3.094
3.044
3.069
58,760
+0.01(+0.23%)
May 05, 2004
3.073
3.111
3.019
3.062
74,863
-0.01(-0.35%)
May 04, 2004
3.027
3.115
3.027
3.073
32,487
+0.06(+2.12%)
May 03, 2004
3.016
3.044
2.931
3.009
120,346
-0.02(-0.70%)
Apr 30, 2004
3.069
3.094
3.009
3.030
119,781
-0.08(-2.62%)
Apr 29, 2004
3.200
3.200
3.002
3.111
110,741
-0.07(-2.22%)
Apr 28, 2004
3.150
3.186
3.143
3.182
68,930
-0.01(-0.22%)
Apr 27, 2004
3.119
3.189
3.119
3.189
82,773
+0.07(+2.27%)
Apr 26, 2004
3.172
3.179
3.097
3.119
96,333
-0.06(-1.89%)
Apr 23, 2004
3.204
3.211
3.115
3.179
50,568
-0.01(-0.33%)
Apr 22, 2004
3.080
3.211
3.080
3.189
111,588
+0.07(+2.39%)
Apr 21, 2004
3.157
3.175
3.037
3.115
125,148
-0.06(-2.00%)
Apr 20, 2004
3.186
3.186
3.157
3.179
65,258
-0.01(-0.22%)
Apr 19, 2004
3.147
3.186
3.147
3.186
86,728
+0.02(+0.67%)
Apr 16, 2004
3.094
3.182
3.094
3.165
103,961
+0.07(+2.29%)
Apr 15, 2004
3.009
3.168
3.002
3.094
299,453
-0.07(-2.24%)
Apr 14, 2004
3.186
3.200
3.051
3.165
147,749
-0.02(-0.67%)
Apr 13, 2004
3.218
3.218
3.179
3.186
127,126
-0.03(-0.99%)
Apr 12, 2004
3.204
3.221
3.161
3.218
148,879
+0.04(+1.11%)
Apr 08, 2004
3.207
3.207
3.157
3.182
113,283
-0.02(-0.77%)
Apr 07, 2004
3.150
3.207
3.150
3.207
148,596
+0.04(+1.23%)
Apr 06, 2004
3.186
3.189
3.161
3.168
102,831
-0.01(-0.33%)
Apr 05, 2004
3.204
3.228
3.172
3.179
178,824
-0.02(-0.77%)
Apr 02, 2004
3.189
3.225
3.179
3.204
130,798
+0.02(+0.56%)
Apr 01, 2004
3.196
3.228
3.182
3.186
206,792
-0.01(-0.33%)
Mar 31, 2004
3.186
3.225
3.179
3.196
185,322
+0.01(+0.44%)
Mar 30, 2004
3.161
3.204
3.161
3.182
196,057
+0.00(+0.11%)
Mar 29, 2004
3.179
3.186
3.157
3.179
115,826
-0.00(-0.11%)
Mar 26, 2004
3.172
3.193
3.115
3.182
248,320
-0.01(-0.33%)
Mar 25, 2004
3.299
3.299
3.193
3.193
240,975
-0.11(-3.22%)
Mar 24, 2004
3.345
3.345
3.257
3.299
192,384
-0.01(-0.43%)
Mar 23, 2004
3.310
3.317
3.257
3.313
244,365
+0.04(+1.19%)
Mar 22, 2004
3.204
3.274
3.186
3.274
213,007
+0.10(+3.12%)
Mar 19, 2004
3.186
3.186
3.154
3.175
102,548
+0.02(+0.67%)
Mar 18, 2004
3.182
3.186
3.154
3.154
252,840
-0.02(-0.67%)
Mar 17, 2004
3.104
3.193
3.104
3.175
237,867
+0.07(+2.16%)
Mar 16, 2004
3.087
3.119
3.087
3.108
183,909
+0.02(+0.69%)
Mar 15, 2004
3.080
3.087
3.062
3.087
293,520
+0.02(+0.81%)
Mar 12, 2004
3.073
3.087
3.034
3.062
113,566
-0.01(-0.35%)
Mar 11, 2004
3.069
3.073
3.034
3.073
83,055
+0.01(+0.46%)
Mar 10, 2004
3.080
3.087
3.030
3.058
121,476
+0.01(+0.47%)
Mar 09, 2004
3.055
3.097
3.044
3.044
143,229
-0.01(-0.35%)
Mar 08, 2004
3.058
3.058
3.044
3.055
56,218
+0.01(+0.23%)
Mar 05, 2004
3.048
3.080
3.019
3.048
115,826
+0.00(+0.00%)
Mar 04, 2004
3.062
3.062
3.016
3.048
82,208
-0.01(-0.46%)
Mar 03, 2004
3.041
3.073
3.027
3.062
133,623
+0.02(+0.58%)
Mar 02, 2004
3.051
3.080
3.023
3.044
179,954
-0.01(-0.23%)
Mar 01, 2004
2.988
3.150
2.977
3.051
298,040
+0.09(+3.11%)
Feb 27, 2004
2.995
2.995
2.956
2.959
90,401
-0.04(-1.30%)
Feb 26, 2004
2.977
3.005
2.913
2.998
135,601
-0.00(-0.12%)
Feb 25, 2004
2.991
3.009
2.970
3.002
243,235
+0.02(+0.71%)
Feb 24, 2004
2.977
2.991
2.973
2.981
275,723
+0.01(+0.24%)
Feb 23, 2004
2.973
2.984
2.952
2.973
176,281
+0.00(+0.12%)
Feb 20, 2004
2.973
2.973
2.945
2.970
129,668
+0.00(+0.00%)
Feb 19, 2004
2.984
2.984
2.945
2.970
55,935
+0.00(+0.12%)
Feb 18, 2004
2.973
3.009
2.945
2.966
154,529
-0.00(-0.12%)
Feb 17, 2004
2.931
2.970
2.920
2.970
218,939
+0.05(+1.70%)
Feb 13, 2004
2.938
2.938
2.892
2.920
74,298
-0.02(-0.60%)
Feb 12, 2004
2.938
2.956
2.927
2.938
169,219
+0.00(+0.12%)
Feb 11, 2004
2.938
2.938
2.896
2.934
99,158
-0.00(-0.12%)
Feb 10, 2004
2.853
2.966
2.853
2.938
331,376
+0.08(+2.98%)
Feb 09, 2004
2.743
2.867
2.743
2.853
163,286
+0.13(+4.68%)
Feb 06, 2004
2.478
2.740
2.478
2.726
1,125,775
-0.09(-3.27%)
Feb 05, 2004
2.931
2.934
2.750
2.818
230,522
-0.11(-3.86%)
Feb 04, 2004
2.934
2.938
2.924
2.931
52,828
+0.00(+0.00%)
Feb 03, 2004
2.938
2.949
2.920
2.931
83,338
+0.00(+0.00%)
Feb 02, 2004
2.945
2.984
2.903
2.931
166,676
-0.01(-0.24%)
Jan 30, 2004
2.881
2.938
2.850
2.938
162,156
+0.06(+2.22%)
Jan 29, 2004
2.991
2.991
2.867
2.874
207,357
-0.10(-3.33%)
Jan 28, 2004
3.083
3.094
2.903
2.973
226,567
-0.13(-4.22%)
Jan 27, 2004
3.111
3.133
3.097
3.104
154,811
-0.01(-0.23%)
Jan 26, 2004
3.115
3.150
3.087
3.111
224,872
+0.04(+1.15%)
Jan 23, 2004
3.062
3.115
3.055
3.076
300,583
+0.02(+0.58%)
Jan 22, 2004
3.027
3.080
3.027
3.058
179,389
+0.04(+1.29%)
Jan 21, 2004
2.991
3.027
2.956
3.019
276,288
+0.05(+1.55%)
Jan 20, 2004
2.963
2.973
2.956
2.973
189,559
+0.01(+0.36%)
Jan 16, 2004
2.966
2.995
2.956
2.963
126,843
-0.01(-0.24%)
Jan 15, 2004
2.973
3.005
2.963
2.970
98,028
+0.01(+0.36%)
Jan 14, 2004
2.973
2.981
2.956
2.959
62,998
-0.00(-0.12%)
Jan 13, 2004
2.973
2.973
2.942
2.963
63,845
-0.01(-0.36%)
Jan 12, 2004
2.973
2.973
2.934
2.973
137,861
+0.00(+0.00%)
Jan 09, 2004
2.966
2.966
2.952
2.973
107,068
+0.02(+0.60%)
Jan 08, 2004
2.973
2.973
2.956
2.956
66,670
-0.02(-0.60%)
Jan 07, 2004
2.973
2.973
2.949
2.973
166,959
+0.04(+1.20%)
Jan 06, 2004
2.949
2.970
2.927
2.938
180,802
-0.01(-0.24%)
Jan 05, 2004
2.949
2.966
2.917
2.945
192,102
+0.03(+1.09%)
Jan 02, 2004
2.917
2.927
2.906
2.913
119,781
-0.01(-0.36%)
Dec 31, 2003
2.920
2.938
2.913
2.924
79,383
-0.01(-0.36%)
Dec 30, 2003
2.917
2.934
2.917
2.934
138,709
+0.02(+0.61%)
Dec 29, 2003
2.973
2.973
2.917
2.917
124,583
-0.06(-1.90%)
Dec 26, 2003
2.959
2.973
2.959
2.973
56,783
+0.00(+0.12%)
Dec 24, 2003
2.963
2.973
2.959
2.970
36,442
-0.00(-0.12%)
Dec 23, 2003
2.973
2.981
2.959
2.973
97,181
+0.00(+0.00%)
Dec 22, 2003
2.970
2.970
2.970
2.973
92,943
+0.00(+0.12%)
Dec 19, 2003
2.970
2.977
2.963
2.970
143,794
+0.00(+0.00%)
Dec 18, 2003
2.956
2.956
2.927
2.970
183,627
+0.02(+0.72%)
Dec 17, 2003
2.945
2.966
2.931
2.949
78,535
-0.01(-0.48%)
Dec 16, 2003
2.973
2.991
2.927
2.963
85,598
-0.01(-0.36%)
Dec 15, 2003
2.973
2.973
2.966
2.973
120,911
+0.00(+0.00%)
Dec 12, 2003
2.973
2.973
2.945
2.973
59,325
+0.00(+0.00%)
Dec 11, 2003
2.942
2.973
2.942
2.973
92,943
+0.02(+0.72%)
Dec 10, 2003
2.938
2.956
2.938
2.952
152,834
+0.02(+0.60%)
Dec 09, 2003
2.920
2.934
2.906
2.934
88,423
+0.02(+0.61%)
Dec 08, 2003
2.920
2.931
2.917
2.917
111,023
-0.02(-0.72%)
Dec 05, 2003
2.903
2.934
2.903
2.938
83,338
+0.04(+1.22%)
Dec 04, 2003
2.906
2.920
2.899
2.903
94,073
-0.02(-0.61%)
Dec 03, 2003
2.920
2.920
2.903
2.920
100,571
+0.01(+0.36%)
Dec 02, 2003
2.913
2.913
2.899
2.910
89,553
-0.00(-0.12%)
Dec 01, 2003
2.903
2.920
2.892
2.913
81,925
+0.01(+0.37%)
Nov 28, 2003
2.903
2.903
2.888
2.903
28,815
+0.00(+0.12%)
Nov 26, 2003
2.899
2.899
2.899
2.899
26,837
+0.01(+0.37%)
Nov 25, 2003
2.896
2.899
2.888
2.888
37,290
-0.01(-0.49%)
Nov 24, 2003
2.903
2.917
2.896
2.903
122,323
+0.00(+0.00%)
Nov 21, 2003
2.903
2.903
2.899
2.903
66,388
+0.00(+0.12%)
Nov 20, 2003
2.903
2.906
2.899
2.899
108,198
-0.00(-0.12%)
Nov 19, 2003
2.885
2.903
2.885
2.903
84,185
+0.02(+0.74%)
Nov 18, 2003
2.917
2.917
2.867
2.881
66,670
-0.03(-1.09%)
Nov 17, 2003
2.906
2.917
2.906
2.913
72,320
+0.01(+0.37%)
Nov 14, 2003
2.888
2.913
2.892
2.903
110,176
+0.01(+0.49%)
Nov 13, 2003
2.892
2.896
2.874
2.888
34,182
+0.00(+0.12%)
Nov 12, 2003
2.874
2.903
2.867
2.885
91,813
+0.01(+0.37%)
Nov 11, 2003
2.867
2.874
2.839
2.874
50,003
+0.01(+0.25%)
Nov 10, 2003
2.864
2.871
2.846
2.867
92,943
+0.02(+0.87%)
Nov 07, 2003
2.846
2.846
2.804
2.842
125,713
+0.03(+1.13%)
Nov 06, 2003
2.743
2.821
2.743
2.811
137,296
+0.07(+2.58%)
Nov 05, 2003
2.881
2.793
2.740
2.740
373,186
-0.09(-3.13%)
Nov 04, 2003
2.881
2.881
2.828
2.828
116,108
-0.06(-2.20%)
Nov 03, 2003
2.888
2.903
2.888
2.892
73,168
-0.00(-0.12%)
Oct 31, 2003
2.899
2.899
2.892
2.896
63,845
-0.01(-0.24%)
Oct 30, 2003
2.910
2.910
2.903
2.903
64,410
-0.04(-1.20%)
Oct 29, 2003
2.917
2.938
2.910
2.938
73,168
+0.00(+0.00%)
Oct 28, 2003
2.931
2.931
2.931
2.938
84,750
+0.01(+0.24%)
Oct 27, 2003
2.938
2.938
2.920
2.931
48,590
+0.00(+0.00%)
Oct 24, 2003
2.931
2.931
2.920
2.931
80,795
+0.00(+0.00%)
Oct 23, 2003
2.956
2.956
2.920
2.931
52,828
-0.02(-0.60%)
Oct 22, 2003
2.956
2.970
2.945
2.949
131,081
-0.00(-0.12%)
Oct 21, 2003
2.973
2.973
2.952
2.952
138,709
-0.02(-0.71%)
Oct 20, 2003
2.966
2.973
2.949
2.973
72,885
+0.02(+0.72%)
Oct 17, 2003
2.945
2.963
2.924
2.952
88,988
+0.00(+0.00%)
Oct 16, 2003
2.931
2.970
2.934
2.952
60,738
+0.02(+0.72%)
Oct 15, 2003
2.938
2.938
2.913
2.931
46,330
+0.00(+0.00%)
Oct 14, 2003
2.917
2.938
2.906
2.931
69,213
+0.00(+0.00%)
Oct 13, 2003
2.903
2.945
2.903
2.931
110,741
-0.01(-0.36%)
Oct 10, 2003
2.952
2.952
2.920
2.942
175,999
-0.02(-0.60%)
Oct 09, 2003
2.956
2.973
2.927
2.959
53,958
+0.00(+0.12%)
Oct 08, 2003
2.970
2.988
2.945
2.956
140,121
-0.01(-0.48%)
Oct 07, 2003
2.920
2.966
2.920
2.970
46,895
+0.06(+1.94%)
Oct 06, 2003
2.970
2.970
2.850
2.913
174,021
-0.04(-1.44%)
Oct 03, 2003
2.977
2.977
2.945
2.956
75,145
-0.01(-0.36%)
Oct 02, 2003
2.945
2.970
2.945
2.966
37,855
+0.06(+2.07%)
Oct 01, 2003
2.973
2.988
2.903
2.906
63,845
-0.07(-2.26%)
Sep 30, 2003
2.991
2.991
2.973
2.973
56,500
+0.03(+0.96%)
Sep 29, 2003
2.949
2.963
2.949
2.945
55,935
+0.01(+0.48%)
Sep 26, 2003
2.970
2.970
2.899
2.931
58,478
-0.06(-1.90%)
Sep 25, 2003
2.888
3.111
2.885
2.988
154,811
+0.14(+4.84%)
Sep 24, 2003
2.850
2.867
2.850
2.850
143,794
+0.02(+0.63%)
Sep 23, 2003
2.832
2.850
2.832
2.832
49,438
+0.00(+0.00%)
Sep 22, 2003
2.811
2.846
2.804
2.832
53,110
+0.04(+1.27%)
Sep 19, 2003
2.811
2.814
2.796
2.796
72,320
-0.03(-1.00%)
Sep 18, 2003
2.825
2.825
2.796
2.825
40,115
+0.00(+0.00%)
Sep 17, 2003
2.779
2.846
2.743
2.825
72,885
+0.03(+1.01%)
Sep 16, 2003
2.821
2.832
2.775
2.796
69,213
-0.02(-0.88%)
Sep 15, 2003
2.832
2.850
2.796
2.821
68,930
+0.02(+0.63%)
Sep 12, 2003
2.821
2.821
2.786
2.804
51,415
+0.00(+0.00%)
Sep 11, 2003
2.793
2.832
2.793
2.804
54,805
+0.02(+0.76%)
Sep 10, 2003
2.779
2.796
2.743
2.782
46,330
+0.02(+0.77%)
Sep 09, 2003
2.754
2.782
2.743
2.761
61,303
+0.02(+0.91%)
Sep 08, 2003
2.772
2.796
2.655
2.736
111,588
+0.00(+0.00%)
Sep 05, 2003
2.743
2.796
2.708
2.736
99,441
-0.00(-0.13%)
Sep 04, 2003
2.726
2.761
2.701
2.740
89,836
+0.01(+0.39%)
Sep 03, 2003
2.761
2.786
2.704
2.729
102,831
-0.03(-1.15%)
Sep 02, 2003
2.726
2.782
2.711
2.761
112,153
+0.04(+1.30%)
Aug 29, 2003
2.740
2.740
2.711
2.726
45,483
-0.01(-0.39%)
Aug 28, 2003
2.722
2.736
2.715
2.736
51,698
+0.02(+0.91%)
Aug 27, 2003
2.719
2.726
2.690
2.711
172,891
-0.01(-0.26%)
Aug 26, 2003
2.743
2.743
2.658
2.719
152,551
+0.00(+0.13%)
Aug 25, 2003
2.747
2.761
2.701
2.715
127,126
+0.00(+0.13%)
Aug 22, 2003
2.655
2.719
2.651
2.711
128,538
+0.07(+2.54%)
Aug 21, 2003
2.627
2.651
2.619
2.644
142,381
+0.02(+0.67%)
Aug 20, 2003
2.591
2.634
2.591
2.627
95,203
+0.00(+0.00%)
Aug 19, 2003
2.637
2.644
2.602
2.627
86,728
+0.01(+0.41%)
Aug 18, 2003
2.619
2.648
2.616
2.616
47,743
+0.02(+0.68%)
Aug 15, 2003
2.619
2.655
2.598
2.598
32,770
-0.00(-0.14%)
Aug 14, 2003
2.619
2.634
2.566
2.602
23,165
+0.00(+0.00%)
Aug 13, 2003
2.630
2.637
2.549
2.602
57,913
+0.00(+0.00%)
Aug 12, 2003
2.524
2.637
2.524
2.602
68,930
+0.02(+0.96%)
Aug 11, 2003
2.673
2.673
2.556
2.577
63,563
-0.06(-2.28%)
Aug 08, 2003
2.641
2.683
2.623
2.637
78,818
+0.00(+0.00%)
Aug 07, 2003
2.598
2.637
2.598
2.637
21,470
+0.04(+1.36%)
Aug 06, 2003
2.552
2.637
2.552
2.602
99,158
+0.05(+1.80%)
Aug 05, 2003
2.559
2.559
2.549
2.556
65,258
-0.00(-0.14%)
Aug 04, 2003
2.655
2.655
2.549
2.559
117,238
-0.10(-3.60%)
Aug 01, 2003
2.673
2.673
2.605
2.655
53,958
-0.04(-1.32%)
Jul 31, 2003
2.655
2.690
2.648
2.690
55,653
+0.04(+1.33%)
Jul 30, 2003
2.722
2.726
2.655
2.655
62,150
-0.06(-2.34%)
Jul 29, 2003
2.779
2.779
2.673
2.719
98,028
-0.06(-2.17%)
Jul 28, 2003
2.761
2.793
2.761
2.779
108,481
+0.02(+0.90%)
Jul 25, 2003
2.715
2.761
2.711
2.754
62,433
+0.03(+1.17%)
Jul 24, 2003
2.726
2.765
2.690
2.722
67,800
+0.02(+0.92%)
Jul 23, 2003
2.726
2.726
2.690
2.697
46,613
-0.02(-0.78%)
Jul 22, 2003
2.719
2.719
2.690
2.719
49,155
+0.02(+0.65%)
Jul 21, 2003
2.715
2.726
2.655
2.701
66,670
+0.01(+0.26%)
Jul 18, 2003
2.612
2.726
2.612
2.694
164,134
+0.05(+1.74%)
Jul 17, 2003
2.637
2.648
2.612
2.648
79,948
+0.05(+1.77%)
Jul 16, 2003
2.609
2.641
2.598
2.602
78,535
-0.04(-1.61%)
Jul 15, 2003
2.690
2.690
2.637
2.644
117,238
-0.02(-0.66%)
Jul 14, 2003
2.701
2.701
2.619
2.662
119,498
-0.00(-0.13%)
Jul 11, 2003
2.658
2.708
2.658
2.665
129,951
+0.01(+0.40%)
Jul 10, 2003
2.662
2.665
2.612
2.655
76,275
-0.01(-0.40%)
Jul 09, 2003
2.658
2.673
2.619
2.665
48,873
+0.01(+0.27%)
Jul 08, 2003
2.619
2.658
2.605
2.658
174,021
+0.04(+1.49%)
Jul 07, 2003
2.605
2.634
2.602
2.619
55,653
-0.02(-0.80%)
Jul 03, 2003
2.637
2.655
2.619
2.641
58,478
-0.01(-0.27%)
Jul 02, 2003
2.651
2.655
2.627
2.648
118,933
+0.01(+0.40%)
Jul 01, 2003
2.570
2.637
2.570
2.637
40,397
+0.03(+1.22%)
Jun 30, 2003
2.605
2.605
2.566
2.605
117,803
-0.01(-0.27%)
Jun 27, 2003
2.623
2.651
2.602
2.612
63,563
-0.01(-0.40%)
Jun 26, 2003
2.630
2.637
2.602
2.623
73,168
+0.01(+0.27%)
Jun 25, 2003
2.634
2.655
2.602
2.616
145,771
-0.01(-0.40%)
Jun 24, 2003
2.609
2.634
2.549
2.627
150,291
+0.08(+3.06%)
Jun 23, 2003
2.517
2.630
2.517
2.549
138,144
+0.02(+0.70%)
Jun 20, 2003
2.630
2.630
2.517
2.531
190,124
-0.07(-2.72%)
Jun 19, 2003
2.627
2.637
2.580
2.602
78,818
+0.00(+0.00%)
Jun 18, 2003
2.644
2.655
2.598
2.602
125,148
-0.04(-1.34%)
Jun 17, 2003
2.616
2.655
2.595
2.637
172,044
+0.04(+1.36%)
Jun 16, 2003
2.602
2.619
2.566
2.602
69,495
+0.02(+0.82%)
Jun 13, 2003
2.570
2.616
2.524
2.580
143,511
+0.05(+1.82%)
Jun 12, 2003
2.549
2.605
2.531
2.534
240,410
-0.05(-1.92%)
Jun 11, 2003
2.534
2.616
2.513
2.584
157,919
+0.06(+2.53%)
Jun 10, 2003
2.527
2.531
2.492
2.520
118,933
-0.01(-0.28%)
Jun 09, 2003
2.513
2.531
2.446
2.527
87,575
+0.01(+0.56%)
Jun 06, 2003
2.496
2.524
2.442
2.513
275,440
+0.02(+0.71%)
Jun 05, 2003
2.577
2.577
2.496
2.496
107,916
-0.06(-2.35%)
Jun 04, 2003
2.534
2.566
2.534
2.556
92,661
+0.01(+0.28%)
Jun 03, 2003
2.531
2.566
2.524
2.549
111,306
+0.02(+0.70%)
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.