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
Universal Forest Prd
(NQ:
UFPI
)
116.50
-1.04 (-0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 30, 2003
5.364
5.520
5.278
5.512
196,450
+0.15(+2.76%)
May 29, 2003
5.307
5.364
5.079
5.364
105,429
+0.11(+2.00%)
May 28, 2003
5.335
5.401
5.193
5.258
53,417
-0.10(-1.91%)
May 27, 2003
5.179
5.372
5.079
5.361
116,675
+0.17(+3.23%)
May 23, 2003
5.221
5.304
4.982
5.193
130,029
+0.12(+2.30%)
May 22, 2003
5.395
5.395
4.957
5.076
217,887
-0.18(-3.46%)
May 21, 2003
5.321
5.392
5.125
5.258
254,085
-0.11(-2.12%)
May 20, 2003
5.335
5.415
5.290
5.372
99,806
+0.04(+0.69%)
May 19, 2003
5.378
5.469
5.270
5.335
262,519
-0.07(-1.32%)
May 16, 2003
5.278
5.532
5.276
5.406
242,136
-0.23(-4.14%)
May 15, 2003
5.623
5.717
5.378
5.640
115,621
+0.07(+1.23%)
May 14, 2003
5.483
5.845
5.483
5.571
251,976
-0.07(-1.31%)
May 13, 2003
5.535
5.691
5.435
5.645
244,245
+0.13(+2.43%)
May 12, 2003
5.387
5.608
5.387
5.512
246,705
+0.06(+1.10%)
May 09, 2003
5.364
5.529
5.350
5.452
308,205
+0.14(+2.57%)
May 08, 2003
5.159
5.404
5.074
5.315
219,645
+0.07(+1.25%)
May 07, 2003
5.051
5.307
5.022
5.250
254,788
+0.21(+4.12%)
May 06, 2003
5.113
5.113
5.000
5.042
540,151
+0.03(+0.57%)
May 05, 2003
5.122
5.122
4.980
5.014
336,671
-0.10(-1.89%)
May 02, 2003
5.096
5.122
5.051
5.111
142,681
+0.01(+0.28%)
May 01, 2003
4.803
5.122
4.803
5.096
269,899
+0.10(+1.94%)
Apr 30, 2003
4.826
5.025
4.780
5.000
161,658
+0.15(+3.05%)
Apr 29, 2003
4.780
4.951
4.715
4.852
163,064
+0.07(+1.49%)
Apr 28, 2003
4.598
4.863
4.598
4.780
120,541
+0.03(+0.72%)
Apr 25, 2003
4.809
4.809
4.601
4.746
86,100
+0.02(+0.48%)
Apr 24, 2003
4.692
4.795
4.664
4.724
139,518
+0.01(+0.12%)
Apr 23, 2003
4.658
4.755
4.601
4.718
142,330
+0.03(+0.67%)
Apr 22, 2003
4.724
4.724
4.595
4.687
332,103
+0.05(+1.04%)
Apr 21, 2003
4.493
4.724
4.467
4.638
285,714
+0.14(+3.10%)
Apr 17, 2003
4.729
4.783
4.499
4.499
220,347
-0.05(-1.13%)
Apr 16, 2003
4.763
5.011
4.530
4.550
191,179
-0.26(-5.50%)
Apr 15, 2003
4.706
4.846
4.638
4.815
309,611
+0.06(+1.20%)
Apr 14, 2003
4.780
4.792
4.741
4.758
75,557
-0.06(-1.30%)
Apr 11, 2003
5.000
5.105
4.689
4.820
154,278
-0.11(-2.19%)
Apr 10, 2003
5.014
5.014
4.658
4.928
118,432
+0.01(+0.29%)
Apr 09, 2003
5.022
5.091
4.840
4.914
192,936
-0.11(-2.21%)
Apr 08, 2003
4.695
5.088
4.695
5.025
246,705
+0.22(+4.62%)
Apr 07, 2003
4.786
4.854
4.641
4.803
72,395
+0.14(+2.99%)
Apr 04, 2003
4.914
4.923
4.642
4.664
64,663
+0.01(+0.12%)
Apr 03, 2003
4.712
4.823
4.655
4.658
95,940
-0.06(-1.21%)
Apr 02, 2003
4.701
4.775
4.576
4.715
157,793
+0.02(+0.36%)
Apr 01, 2003
4.467
4.718
4.385
4.698
258,302
+0.29(+6.52%)
Mar 31, 2003
4.502
4.502
4.385
4.411
100,509
-0.13(-2.88%)
Mar 28, 2003
4.567
4.590
4.537
4.541
46,037
-0.01(-0.13%)
Mar 27, 2003
4.502
4.576
4.479
4.547
106,529
+0.01(+0.19%)
Mar 26, 2003
4.553
4.632
4.490
4.539
155,638
+0.00(+0.06%)
Mar 25, 2003
4.556
4.590
4.467
4.536
203,936
-0.02(-0.37%)
Mar 24, 2003
4.655
4.704
4.553
4.553
150,764
-0.19(-4.02%)
Mar 21, 2003
4.595
4.786
4.507
4.743
195,747
+0.16(+3.54%)
Mar 20, 2003
4.583
4.593
4.453
4.581
135,976
-0.05(-0.98%)
Mar 19, 2003
4.627
4.655
4.598
4.627
62,906
-0.04(-0.85%)
Mar 18, 2003
4.419
4.684
4.359
4.667
284,807
+0.24(+5.47%)
Mar 17, 2003
4.536
4.539
4.271
4.425
273,765
+0.09(+2.10%)
Mar 14, 2003
4.439
4.442
4.305
4.334
210,859
-0.08(-1.74%)
Mar 13, 2003
4.351
4.411
4.339
4.411
123,704
+0.02(+0.39%)
Mar 12, 2003
4.371
4.442
4.354
4.393
70,360
-0.02(-0.52%)
Mar 11, 2003
4.368
4.547
4.331
4.416
224,213
+0.02(+0.52%)
Mar 10, 2003
4.576
4.576
4.393
4.393
174,310
-0.15(-3.26%)
Mar 07, 2003
4.524
4.573
4.482
4.541
329,643
+0.01(+0.25%)
Mar 06, 2003
4.698
4.698
4.513
4.530
379,546
-0.07(-1.61%)
Mar 05, 2003
4.641
4.652
4.507
4.604
203,127
-0.09(-1.93%)
Mar 04, 2003
4.826
4.920
4.644
4.695
181,690
-0.08(-1.61%)
Mar 03, 2003
4.849
4.951
4.743
4.772
101,212
-0.09(-1.93%)
Feb 28, 2003
4.889
5.051
4.684
4.866
157,090
-0.01(-0.17%)
Feb 27, 2003
4.775
5.039
4.718
4.874
144,087
+0.15(+3.19%)
Feb 26, 2003
4.866
4.866
4.684
4.724
100,158
-0.17(-3.43%)
Feb 25, 2003
4.721
4.891
4.721
4.891
202,073
+0.07(+1.48%)
Feb 24, 2003
4.940
5.051
4.715
4.820
276,928
-0.05(-1.05%)
Feb 21, 2003
4.837
4.931
4.806
4.872
283,957
+0.03(+0.53%)
Feb 20, 2003
4.738
4.869
4.641
4.846
423,475
+0.05(+1.07%)
Feb 19, 2003
4.982
4.991
4.752
4.795
532,771
-0.31(-6.08%)
Feb 18, 2003
5.557
5.574
4.761
5.105
680,021
-0.45(-8.14%)
Feb 14, 2003
5.395
5.645
5.384
5.557
281,145
+0.10(+1.88%)
Feb 13, 2003
5.122
5.469
5.122
5.455
169,741
+0.24(+4.70%)
Feb 12, 2003
5.133
5.330
5.133
5.210
126,866
+0.05(+0.88%)
Feb 11, 2003
4.980
5.293
4.980
5.165
123,704
+0.13(+2.54%)
Feb 10, 2003
5.059
5.216
4.928
5.037
321,560
-0.07(-1.34%)
Feb 07, 2003
5.136
5.213
5.105
5.105
167,984
+0.07(+1.35%)
Feb 06, 2003
5.267
5.267
5.025
5.037
132,489
-0.19(-3.59%)
Feb 05, 2003
5.372
5.372
5.122
5.224
153,224
-0.08(-1.55%)
Feb 04, 2003
5.128
5.318
5.116
5.307
279,037
+0.06(+1.14%)
Feb 03, 2003
5.236
5.350
5.133
5.247
191,530
-0.12(-2.23%)
Jan 31, 2003
5.247
5.367
5.227
5.367
157,793
+0.05(+0.86%)
Jan 30, 2003
5.372
5.537
5.122
5.321
359,262
-0.05(-0.95%)
Jan 29, 2003
5.392
5.603
5.372
5.372
228,079
-0.21(-3.82%)
Jan 28, 2003
5.674
5.674
4.638
5.586
736,601
+0.07(+1.34%)
Jan 27, 2003
5.719
5.793
5.512
5.512
257,248
-0.15(-2.61%)
Jan 24, 2003
6.087
6.087
5.660
5.660
204,182
-0.37(-6.09%)
Jan 23, 2003
5.890
6.118
5.819
6.027
96,995
+0.24(+4.18%)
Jan 22, 2003
5.890
5.890
5.762
5.785
297,311
-0.17(-2.91%)
Jan 21, 2003
5.890
5.998
5.890
5.958
432,261
-0.10(-1.69%)
Jan 17, 2003
6.052
6.104
5.890
6.061
61,149
+0.03(+0.42%)
Jan 16, 2003
6.052
6.106
5.890
6.035
80,126
+0.04(+0.71%)
Jan 15, 2003
5.896
6.050
5.896
5.993
304,691
-0.00(-0.05%)
Jan 14, 2003
5.993
6.004
5.976
5.995
54,471
+0.00(+0.05%)
Jan 13, 2003
5.904
6.013
5.811
5.993
196,801
+0.16(+2.73%)
Jan 10, 2003
6.015
6.044
5.833
5.834
99,103
-0.11(-1.91%)
Jan 09, 2003
6.013
6.013
5.924
5.947
119,838
+0.01(+0.10%)
Jan 08, 2003
6.041
6.112
5.921
5.941
120,541
-0.17(-2.84%)
Jan 07, 2003
6.089
6.257
5.941
6.115
109,646
-0.04(-0.60%)
Jan 06, 2003
6.058
6.243
6.058
6.152
77,666
+0.04(+0.60%)
Jan 03, 2003
6.138
6.234
6.032
6.115
218,239
-0.03(-0.46%)
Jan 02, 2003
6.143
6.217
6.143
6.143
115,269
+0.08(+1.26%)
Dec 31, 2002
5.976
6.118
5.976
6.067
484,624
+0.13(+2.26%)
Dec 30, 2002
5.933
6.041
5.916
5.933
177,121
-0.07(-1.23%)
Dec 27, 2002
5.933
6.061
5.933
6.007
102,969
-0.04(-0.66%)
Dec 26, 2002
6.044
6.061
5.970
6.047
83,640
+0.04(+0.71%)
Dec 24, 2002
6.021
6.021
5.998
6.004
50,957
-0.07(-1.12%)
Dec 23, 2002
6.257
6.217
5.936
6.072
108,943
+0.02(+0.38%)
Dec 20, 2002
6.257
6.257
5.936
6.049
373,923
-0.18(-2.93%)
Dec 19, 2002
6.055
6.271
5.990
6.232
162,713
+0.17(+2.82%)
Dec 18, 2002
6.260
6.277
6.047
6.061
98,400
-0.20(-3.18%)
Dec 17, 2002
6.104
6.269
5.987
6.260
205,236
+0.01(+0.23%)
Dec 16, 2002
6.183
6.260
6.013
6.246
253,031
+0.20(+3.34%)
Dec 13, 2002
6.260
6.260
6.030
6.044
74,503
-0.22(-3.45%)
Dec 12, 2002
6.158
6.303
6.050
6.260
112,458
+0.11(+1.86%)
Dec 11, 2002
6.249
6.274
6.084
6.146
82,586
-0.12(-1.86%)
Dec 10, 2002
5.870
6.277
5.870
6.263
396,064
+0.36(+6.11%)
Dec 09, 2002
5.870
5.995
5.870
5.902
163,415
-0.07(-1.19%)
Dec 06, 2002
5.941
6.095
5.850
5.973
209,804
-0.12(-2.00%)
Dec 05, 2002
6.175
6.175
5.976
6.095
54,471
-0.00(-0.06%)
Dec 04, 2002
6.004
6.183
6.004
6.098
177,473
+0.09(+1.52%)
Dec 03, 2002
6.121
6.189
5.776
6.007
172,553
-0.12(-1.95%)
Dec 02, 2002
6.121
6.195
6.004
6.126
212,616
+0.00(+0.05%)
Nov 29, 2002
6.018
6.178
5.978
6.124
106,835
+0.12(+2.04%)
Nov 27, 2002
5.515
6.047
5.478
6.001
226,322
+0.36(+6.35%)
Nov 26, 2002
5.688
5.688
5.537
5.643
31,277
-0.03(-0.60%)
Nov 25, 2002
5.691
5.691
5.520
5.677
72,043
+0.02(+0.40%)
Nov 22, 2002
5.532
5.691
5.532
5.654
151,115
-0.04(-0.65%)
Nov 21, 2002
5.395
5.691
5.395
5.691
192,936
+0.13(+2.30%)
Nov 20, 2002
5.267
5.691
5.267
5.563
184,501
+0.23(+4.27%)
Nov 19, 2002
5.369
5.429
5.310
5.335
141,627
-0.05(-0.95%)
Nov 18, 2002
5.330
5.475
5.327
5.387
91,020
-0.02(-0.37%)
Nov 15, 2002
5.438
5.583
5.406
5.406
127,218
-0.14(-2.61%)
Nov 14, 2002
5.549
5.628
5.444
5.551
179,581
+0.00(+0.05%)
Nov 13, 2002
5.239
5.549
5.239
5.549
120,892
+0.23(+4.28%)
Nov 12, 2002
5.315
5.398
5.199
5.321
114,918
-0.01(-0.11%)
Nov 11, 2002
5.506
5.506
5.182
5.327
33,034
+0.03(+0.48%)
Nov 08, 2002
5.324
5.509
5.241
5.301
30,574
-0.15(-2.82%)
Nov 07, 2002
5.546
5.603
5.378
5.455
96,292
-0.09(-1.63%)
Nov 06, 2002
5.378
5.549
5.258
5.546
75,909
+0.08(+1.45%)
Nov 05, 2002
5.404
5.466
5.236
5.466
383,763
+0.07(+1.27%)
Nov 04, 2002
5.193
5.404
5.067
5.398
186,961
+0.28(+5.39%)
Nov 01, 2002
5.150
5.193
4.923
5.122
214,022
+0.04(+0.72%)
Oct 31, 2002
5.164
5.164
4.994
5.085
222,807
-0.08(-1.54%)
Oct 30, 2002
5.281
5.438
5.008
5.165
254,788
+0.01(+0.28%)
Oct 29, 2002
5.244
5.267
5.056
5.150
113,512
-0.11(-2.16%)
Oct 28, 2002
5.301
5.406
5.264
5.264
170,093
-0.04(-0.80%)
Oct 25, 2002
5.122
5.307
5.122
5.307
117,729
+0.09(+1.70%)
Oct 24, 2002
5.093
5.264
4.841
5.218
581,265
-0.02(-0.34%)
Oct 23, 2002
5.039
5.281
4.980
5.236
22,210,510
+0.23(+4.60%)
Oct 22, 2002
4.820
5.028
4.820
5.006
306,097
+0.06(+1.28%)
Oct 21, 2002
4.854
4.994
4.792
4.942
162,361
+0.15(+3.07%)
Oct 18, 2002
5.008
5.025
4.766
4.795
157,441
-0.21(-4.26%)
Oct 17, 2002
4.866
5.093
4.780
5.008
299,771
+0.15(+3.17%)
Oct 16, 2002
4.900
4.948
4.786
4.854
190,950
-0.08(-1.67%)
Oct 15, 2002
4.766
4.994
4.675
4.937
426,287
+0.24(+5.09%)
Oct 14, 2002
4.743
4.792
4.652
4.698
134,949
-0.08(-1.74%)
Oct 11, 2002
4.730
4.926
4.729
4.781
290,237
+0.03(+0.73%)
Oct 10, 2002
4.721
4.806
4.521
4.746
385,169
+0.17(+3.73%)
Oct 09, 2002
4.837
4.886
4.524
4.576
401,672
-0.32(-6.51%)
Oct 08, 2002
5.034
5.037
4.837
4.894
240,028
-0.08(-1.65%)
Oct 07, 2002
5.256
5.256
4.931
4.976
239,676
-0.09(-1.74%)
Oct 04, 2002
5.167
5.244
5.019
5.065
155,684
-0.14(-2.74%)
Oct 03, 2002
5.184
5.293
4.706
5.207
366,540
+0.09(+1.78%)
Oct 02, 2002
5.472
5.475
5.061
5.116
376,032
-0.33(-6.10%)
Oct 01, 2002
5.355
5.474
5.284
5.449
283,767
+0.09(+1.74%)
Sep 30, 2002
5.156
5.361
5.037
5.355
130,029
+0.09(+1.73%)
Sep 27, 2002
5.378
5.406
5.159
5.264
210,859
-0.15(-2.68%)
Sep 26, 2002
5.321
5.409
5.256
5.409
170,093
+0.17(+3.26%)
Sep 25, 2002
5.125
5.355
5.093
5.239
227,025
+0.20(+4.01%)
Sep 24, 2002
5.224
5.406
5.037
5.037
24,319,102
-0.24(-4.63%)
Sep 23, 2002
5.241
5.409
5.216
5.281
130,557
+0.02(+0.32%)
Sep 20, 2002
5.478
5.532
5.261
5.264
289,580
-0.07(-1.33%)
Sep 19, 2002
5.489
5.489
5.335
5.335
283,018
-0.06(-1.11%)
Sep 18, 2002
5.415
5.495
5.392
5.395
49,200
-0.01(-0.26%)
Sep 17, 2002
5.492
5.549
5.335
5.409
495,132
+0.00(+0.05%)
Sep 16, 2002
5.406
5.489
5.378
5.406
81,813
+0.03(+0.58%)
Sep 13, 2002
5.483
5.509
5.364
5.375
201,736
-0.11(-1.92%)
Sep 12, 2002
5.449
5.569
5.256
5.480
197,712
+0.03(+0.57%)
Sep 11, 2002
5.603
5.603
5.377
5.449
72,043
-0.14(-2.49%)
Sep 10, 2002
5.549
5.591
5.392
5.589
174,661
+0.05(+0.98%)
Sep 09, 2002
5.549
5.580
5.449
5.535
94,183
-0.00(-0.05%)
Sep 06, 2002
5.691
5.691
5.387
5.537
240,091
-0.10(-1.72%)
Sep 05, 2002
5.748
5.748
5.600
5.634
128,624
-0.10(-1.69%)
Sep 04, 2002
5.748
5.748
5.634
5.731
132,138
+0.04(+0.70%)
Sep 03, 2002
5.691
5.768
5.492
5.691
184,902
-0.06(-0.99%)
Aug 30, 2002
5.741
5.822
5.523
5.748
172,904
+0.09(+1.51%)
Aug 29, 2002
5.387
5.711
5.099
5.663
158,882
+0.38(+7.22%)
Aug 28, 2002
5.273
5.424
5.267
5.281
79,423
-0.14(-2.52%)
Aug 27, 2002
5.594
5.594
5.350
5.418
72,395
-0.14(-2.51%)
Aug 26, 2002
5.310
5.560
5.156
5.557
165,521
+0.19(+3.55%)
Aug 23, 2002
5.421
5.560
5.335
5.367
239,522
-0.13(-2.43%)
Aug 22, 2002
5.919
5.919
5.409
5.500
234,756
-0.46(-7.73%)
Aug 21, 2002
5.677
5.961
5.640
5.961
195,747
+0.37(+6.62%)
Aug 20, 2002
5.637
5.791
5.406
5.591
191,403
+0.06(+1.08%)
Aug 16, 2002
5.438
5.788
5.364
5.532
192,233
+0.10(+1.78%)
Aug 15, 2002
5.406
5.691
5.367
5.435
101,665
+0.03(+0.53%)
Aug 14, 2002
5.401
5.409
5.125
5.406
93,480
+0.24(+4.68%)
Aug 13, 2002
5.270
5.406
5.156
5.165
59,188
-0.18(-3.30%)
Aug 12, 2002
5.369
5.406
5.267
5.341
280,319
-0.16(-2.95%)
Aug 07, 2002
5.304
5.634
5.247
5.503
313,828
+0.12(+2.22%)
Aug 06, 2002
5.250
5.452
5.165
5.384
413,635
+0.12(+2.27%)
Aug 05, 2002
5.184
5.503
5.165
5.264
269,207
-0.09(-1.75%)
Aug 02, 2002
5.395
5.441
5.167
5.358
186,610
-0.13(-2.43%)
Aug 01, 2002
5.569
5.603
5.179
5.492
443,018
+0.09(+1.57%)
Jul 31, 2002
5.389
5.517
5.264
5.406
232,999
+0.05(+0.96%)
Jul 30, 2002
5.546
5.549
5.307
5.355
539,096
-0.17(-2.99%)
Jul 29, 2002
5.264
5.520
5.247
5.520
541,908
+0.28(+5.43%)
Jul 26, 2002
5.267
5.307
5.176
5.236
219,645
+0.03(+0.55%)
Jul 25, 2002
5.051
5.307
5.048
5.207
372,518
-0.10(-1.88%)
Jul 24, 2002
5.028
5.330
4.977
5.307
387,981
+0.26(+5.19%)
Jul 23, 2002
4.980
5.130
4.971
5.045
483,219
+0.06(+1.26%)
Jul 22, 2002
4.980
5.219
4.951
4.982
443,556
-0.13(-2.45%)
Jul 19, 2002
5.395
5.395
4.997
5.108
240,731
-0.39(-7.10%)
Jul 17, 2002
5.506
5.739
5.364
5.498
543,314
-0.55(-9.08%)
Jul 12, 2002
5.939
6.161
5.826
6.047
124,758
-0.04(-0.70%)
Jul 11, 2002
6.357
6.382
5.822
6.089
460,376
-0.24(-3.82%)
Jul 10, 2002
6.556
6.556
6.303
6.331
91,372
-0.21(-3.26%)
Jul 09, 2002
6.493
6.545
6.493
6.545
124,406
+0.05(+0.79%)
Jul 08, 2002
6.781
6.781
6.493
6.493
205,236
-0.29(-4.24%)
Jul 05, 2002
6.462
6.815
6.462
6.781
103,321
+0.34(+5.35%)
Jul 04, 2002
6.619
6.758
6.420
6.437
151,467
+0.00(+0.00%)
Jul 03, 2002
6.619
6.758
6.420
6.437
151,467
-0.17(-2.58%)
Jul 02, 2002
6.715
6.843
6.360
6.607
331,400
-0.28(-4.01%)
Jul 01, 2002
6.738
6.960
6.633
6.883
606,923
+0.22(+3.29%)
Jun 28, 2002
6.787
6.909
6.533
6.664
787,910
+0.05(+0.69%)
Jun 27, 2002
6.715
6.872
6.553
6.619
490,950
+0.07(+1.13%)
Jun 26, 2002
5.950
6.767
5.950
6.545
385,872
+0.03(+0.39%)
Jun 25, 2002
6.306
6.658
6.306
6.519
545,071
+0.12(+1.87%)
Jun 21, 2002
6.096
6.513
6.091
6.400
565,454
+0.22(+3.55%)
Jun 20, 2002
6.482
6.738
6.087
6.180
323,668
-0.48(-7.22%)
Jun 19, 2002
6.613
6.698
6.417
6.661
205,236
+0.11(+1.74%)
Jun 18, 2002
6.590
6.673
6.482
6.548
149,710
-0.05(-0.82%)
Jun 17, 2002
6.291
6.667
5.856
6.602
476,541
+0.20(+3.11%)
Jun 14, 2002
6.112
6.542
5.919
6.402
329,643
-0.32(-4.78%)
Jun 12, 2002
6.806
6.806
6.545
6.724
70,989
-0.04(-0.63%)
Jun 11, 2002
6.758
6.801
6.582
6.767
119,486
+0.12(+1.80%)
Jun 10, 2002
6.671
6.795
6.570
6.647
154,630
-0.03(-0.38%)
Jun 07, 2002
6.687
6.693
6.266
6.673
211,562
+0.00(+0.00%)
Jun 06, 2002
6.804
6.909
6.499
6.673
241,082
-0.01(-0.13%)
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.