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
Englobal Corp
(NQ:
ENG
)
1.400
-0.090 (-6.04%)
Streaming Delayed Price
Updated: 10:48 AM EDT, Jun 14, 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
1.600
1.670
1.600
1.670
2,800
+0.07(+4.37%)
May 27, 2004
1.650
1.650
1.600
1.600
7,500
+0.02(+1.27%)
May 26, 2004
1.460
1.580
1.440
1.580
46,900
+0.14(+9.72%)
May 25, 2004
1.420
1.500
1.410
1.440
36,900
-0.04(-2.70%)
May 24, 2004
1.600
1.620
1.410
1.480
26,400
-0.12(-7.50%)
May 21, 2004
1.620
1.670
1.500
1.600
53,400
-0.02(-1.23%)
May 20, 2004
1.720
1.730
1.620
1.620
13,100
-0.10(-5.81%)
May 19, 2004
1.740
1.750
1.680
1.720
14,500
-0.03(-1.71%)
May 18, 2004
1.730
1.750
1.700
1.750
8,000
+0.05(+2.94%)
May 17, 2004
1.700
1.740
1.700
1.700
15,700
+0.00(+0.00%)
May 14, 2004
1.770
1.770
1.700
1.700
11,900
-0.05(-2.86%)
May 13, 2004
1.750
1.780
1.720
1.750
7,600
+0.02(+1.16%)
May 12, 2004
1.770
1.770
1.700
1.730
11,900
-0.04(-2.26%)
May 11, 2004
1.720
1.770
1.720
1.770
10,400
+0.05(+2.91%)
May 10, 2004
1.720
1.760
1.710
1.720
21,100
+0.00(+0.00%)
May 07, 2004
1.710
1.770
1.710
1.720
32,100
+0.01(+0.58%)
May 06, 2004
1.840
1.850
1.710
1.710
56,200
-0.06(-3.39%)
May 05, 2004
1.800
1.850
1.770
1.770
46,100
+0.01(+0.57%)
May 04, 2004
1.850
1.950
1.670
1.760
81,100
-0.16(-8.33%)
May 03, 2004
2.000
2.000
1.900
1.920
47,500
-0.08(-4.00%)
Apr 30, 2004
2.030
2.090
1.970
2.000
33,800
-0.06(-2.91%)
Apr 29, 2004
2.120
2.120
2.000
2.060
31,400
-0.06(-2.83%)
Apr 28, 2004
2.160
2.160
2.070
2.120
16,200
-0.04(-1.85%)
Apr 27, 2004
2.210
2.240
2.030
2.160
49,100
-0.05(-2.26%)
Apr 26, 2004
2.250
2.260
2.200
2.210
16,200
+0.01(+0.45%)
Apr 23, 2004
2.200
2.200
2.150
2.200
13,300
-0.05(-2.22%)
Apr 22, 2004
2.240
2.250
2.200
2.250
16,500
+0.04(+1.81%)
Apr 21, 2004
2.210
2.250
2.210
2.210
16,000
-0.03(-1.34%)
Apr 20, 2004
2.280
2.280
2.200
2.240
17,400
-0.04(-1.75%)
Apr 19, 2004
2.220
2.290
2.200
2.280
48,200
+0.02(+0.88%)
Apr 16, 2004
2.290
2.290
2.210
2.260
10,500
-0.03(-1.31%)
Apr 15, 2004
2.300
2.300
2.270
2.290
14,700
+0.04(+1.78%)
Apr 14, 2004
2.380
2.380
2.250
2.250
143,600
-0.14(-5.86%)
Apr 13, 2004
2.400
2.400
2.350
2.390
31,900
-0.01(-0.42%)
Apr 12, 2004
2.400
2.450
2.360
2.400
88,600
+0.02(+0.84%)
Apr 08, 2004
2.380
2.400
2.350
2.380
43,900
+0.03(+1.28%)
Apr 07, 2004
2.420
2.420
2.300
2.350
281,400
-0.07(-2.89%)
Apr 06, 2004
2.440
2.440
2.350
2.420
131,900
-0.01(-0.41%)
Apr 05, 2004
2.150
2.450
2.140
2.430
815,400
+0.33(+15.71%)
Apr 02, 2004
2.110
2.120
2.070
2.100
16,200
+0.05(+2.44%)
Apr 01, 2004
2.180
2.190
2.000
2.050
115,200
-0.11(-5.09%)
Mar 31, 2004
2.140
2.230
2.130
2.160
199,000
+0.05(+2.37%)
Mar 30, 2004
1.970
2.180
1.960
2.110
126,100
+0.11(+5.50%)
Mar 29, 2004
1.980
2.030
1.980
2.000
10,300
-0.02(-0.99%)
Mar 26, 2004
2.050
2.050
1.960
2.020
30,400
-0.03(-1.46%)
Mar 25, 2004
2.060
2.070
2.040
2.050
15,200
+0.00(+0.00%)
Mar 24, 2004
2.090
2.100
2.040
2.050
17,800
-0.04(-1.91%)
Mar 23, 2004
2.150
2.150
2.080
2.090
26,700
+0.04(+1.95%)
Mar 22, 2004
2.060
2.080
2.050
2.050
16,000
-0.04(-1.91%)
Mar 19, 2004
2.040
2.090
2.030
2.090
26,600
+0.06(+2.96%)
Mar 18, 2004
2.020
2.040
2.000
2.030
13,600
+0.01(+0.50%)
Mar 17, 2004
2.040
2.040
2.000
2.020
15,300
-0.02(-0.98%)
Mar 16, 2004
2.050
2.050
2.000
2.040
12,800
+0.02(+0.99%)
Mar 15, 2004
2.040
2.040
2.020
2.020
4,400
-0.02(-0.98%)
Mar 12, 2004
2.020
2.050
2.010
2.040
9,800
+0.04(+2.00%)
Mar 11, 2004
2.000
2.010
1.970
2.000
9,600
-0.01(-0.50%)
Mar 10, 2004
2.000
2.020
1.990
2.010
15,200
+0.00(+0.00%)
Mar 09, 2004
2.050
2.050
2.000
2.010
13,900
-0.01(-0.50%)
Mar 08, 2004
2.000
2.050
1.990
2.020
31,300
+0.02(+1.00%)
Mar 05, 2004
2.000
2.030
2.000
2.000
23,200
-0.01(-0.50%)
Mar 04, 2004
2.010
2.040
2.010
2.010
32,200
+0.00(+0.00%)
Mar 03, 2004
2.020
2.040
1.990
2.010
16,500
+0.01(+0.50%)
Mar 02, 2004
2.030
2.030
1.970
2.000
30,000
+0.02(+1.01%)
Mar 01, 2004
2.050
2.050
1.980
1.980
21,800
-0.07(-3.41%)
Feb 27, 2004
1.990
2.050
1.990
2.050
35,900
+0.05(+2.50%)
Feb 26, 2004
2.020
2.050
1.990
2.000
60,600
-0.04(-1.96%)
Feb 25, 2004
2.050
2.100
2.010
2.040
18,000
-0.01(-0.49%)
Feb 24, 2004
2.130
2.130
2.030
2.050
26,400
-0.05(-2.38%)
Feb 23, 2004
2.100
2.140
2.100
2.100
8,600
-0.03(-1.41%)
Feb 20, 2004
2.120
2.130
2.100
2.130
5,800
+0.03(+1.43%)
Feb 19, 2004
2.150
2.150
2.100
2.100
18,700
-0.05(-2.33%)
Feb 18, 2004
2.130
2.200
2.100
2.150
48,700
+0.04(+1.90%)
Feb 17, 2004
2.100
2.180
2.100
2.110
12,200
-0.01(-0.47%)
Feb 13, 2004
2.100
2.150
2.070
2.120
25,100
+0.00(+0.00%)
Feb 12, 2004
2.150
2.190
2.120
2.120
14,700
-0.01(-0.47%)
Feb 11, 2004
2.130
2.130
2.110
2.130
16,500
+0.01(+0.47%)
Feb 10, 2004
2.090
2.200
2.090
2.120
79,800
+0.01(+0.47%)
Feb 09, 2004
2.150
2.180
2.100
2.110
9,900
-0.04(-1.86%)
Feb 06, 2004
2.100
2.170
2.100
2.150
17,900
+0.03(+1.42%)
Feb 05, 2004
2.110
2.160
2.100
2.120
19,800
-0.04(-1.85%)
Feb 04, 2004
2.250
2.250
2.150
2.160
22,600
-0.08(-3.57%)
Feb 03, 2004
2.160
2.250
2.160
2.240
9,300
+0.02(+0.90%)
Feb 02, 2004
2.300
2.310
2.160
2.220
63,200
-0.02(-0.89%)
Jan 30, 2004
2.180
2.270
2.160
2.240
23,200
+0.06(+2.75%)
Jan 29, 2004
2.250
2.250
2.160
2.180
18,800
-0.02(-0.91%)
Jan 28, 2004
2.240
2.250
2.180
2.200
45,100
-0.04(-1.79%)
Jan 27, 2004
2.270
2.270
2.240
2.240
19,900
+0.02(+0.90%)
Jan 26, 2004
2.280
2.290
2.200
2.220
36,900
+0.04(+1.83%)
Jan 23, 2004
2.180
2.200
2.150
2.180
19,000
+0.03(+1.40%)
Jan 22, 2004
2.230
2.250
2.150
2.150
9,700
-0.03(-1.38%)
Jan 21, 2004
2.250
2.270
2.180
2.180
27,800
-0.07(-3.11%)
Jan 20, 2004
2.250
2.290
2.230
2.250
24,800
+0.02(+0.90%)
Jan 16, 2004
2.220
2.250
2.200
2.230
16,100
-0.02(-0.89%)
Jan 15, 2004
2.300
2.310
2.240
2.250
7,000
-0.06(-2.60%)
Jan 14, 2004
2.310
2.310
2.190
2.310
30,800
+0.00(+0.00%)
Jan 13, 2004
2.300
2.320
2.290
2.310
10,400
+0.03(+1.32%)
Jan 12, 2004
2.320
2.320
2.280
2.280
22,600
-0.03(-1.30%)
Jan 09, 2004
2.280
2.310
2.260
2.310
7,000
+0.03(+1.32%)
Jan 08, 2004
2.280
2.310
2.280
2.280
18,300
+0.08(+3.64%)
Jan 07, 2004
2.000
2.240
1.990
2.200
62,200
+0.20(+10.00%)
Jan 06, 2004
1.980
2.000
1.980
2.000
28,600
+0.03(+1.52%)
Jan 05, 2004
1.970
2.000
1.970
1.970
32,800
-0.03(-1.50%)
Jan 02, 2004
1.970
2.000
1.960
2.000
13,700
+0.03(+1.52%)
Dec 31, 2003
2.000
2.020
1.970
1.970
16,000
-0.03(-1.50%)
Dec 30, 2003
1.960
2.000
1.950
2.000
29,100
+0.04(+2.04%)
Dec 29, 2003
2.010
2.010
1.870
1.960
74,500
-0.04(-2.00%)
Dec 26, 2003
2.050
2.050
1.980
2.000
33,300
-0.02(-0.99%)
Dec 24, 2003
2.050
2.050
2.010
2.020
1,400
+0.00(+0.00%)
Dec 23, 2003
2.050
2.050
2.000
2.020
20,200
-0.01(-0.49%)
Dec 22, 2003
2.100
2.100
2.100
2.030
16,800
-0.08(-3.79%)
Dec 19, 2003
2.190
2.190
2.010
2.110
44,000
-0.04(-1.86%)
Dec 18, 2003
2.110
2.150
2.080
2.150
17,000
+0.04(+1.90%)
Dec 17, 2003
2.160
2.160
2.110
2.110
9,400
-0.07(-3.21%)
Dec 16, 2003
2.290
2.290
2.120
2.180
16,600
-0.07(-3.11%)
Dec 15, 2003
2.240
2.280
2.240
2.250
15,200
+0.05(+2.27%)
Dec 12, 2003
2.190
2.200
2.150
2.200
21,900
+0.14(+6.80%)
Dec 11, 2003
2.040
2.150
2.040
2.060
15,400
+0.06(+3.00%)
Dec 10, 2003
2.040
2.050
2.000
2.000
29,800
-0.03(-1.48%)
Dec 09, 2003
2.040
2.040
2.040
2.030
25,200
-0.03(-1.46%)
Dec 08, 2003
2.140
2.140
2.010
2.060
56,100
-0.14(-6.36%)
Dec 05, 2003
2.150
2.200
2.150
2.200
2,800
+0.01(+0.46%)
Dec 04, 2003
2.150
2.250
2.110
2.190
8,100
+0.04(+1.86%)
Dec 03, 2003
2.220
2.260
2.150
2.150
10,700
-0.04(-1.83%)
Dec 02, 2003
2.210
2.220
2.030
2.190
40,500
-0.06(-2.67%)
Dec 01, 2003
2.300
2.300
2.270
2.250
7,800
-0.05(-2.17%)
Nov 28, 2003
2.100
2.300
2.100
2.300
11,900
+0.20(+9.52%)
Nov 26, 2003
2.090
2.100
2.070
2.100
16,700
+0.05(+2.44%)
Nov 25, 2003
2.000
2.050
2.000
2.050
60,500
-0.02(-0.97%)
Nov 24, 2003
2.190
2.220
2.060
2.070
37,600
-0.13(-5.91%)
Nov 21, 2003
2.350
2.350
2.070
2.200
70,600
-0.20(-8.33%)
Nov 20, 2003
2.450
2.450
2.440
2.400
12,300
-0.03(-1.23%)
Nov 19, 2003
2.500
2.500
2.400
2.430
18,200
-0.09(-3.57%)
Nov 18, 2003
2.520
2.520
2.520
2.520
3,900
+0.00(+0.00%)
Nov 17, 2003
2.500
2.520
2.490
2.520
13,500
+0.01(+0.40%)
Nov 14, 2003
2.510
2.530
2.500
2.510
8,100
+0.01(+0.40%)
Nov 13, 2003
2.700
2.700
2.500
2.500
45,500
-0.19(-7.06%)
Nov 12, 2003
2.650
2.650
2.650
2.690
20,200
+0.07(+2.67%)
Nov 11, 2003
2.700
2.710
2.620
2.620
11,200
-0.08(-2.96%)
Nov 10, 2003
2.690
2.700
2.610
2.700
60,000
+0.07(+2.66%)
Nov 07, 2003
2.640
2.690
2.590
2.630
24,400
+0.05(+1.94%)
Nov 06, 2003
2.710
2.710
2.580
2.580
18,800
-0.13(-4.80%)
Nov 05, 2003
2.550
2.710
2.590
2.710
34,700
+0.16(+6.27%)
Nov 04, 2003
2.550
2.550
2.550
2.550
15,900
-0.10(-3.77%)
Nov 03, 2003
2.570
2.640
2.570
2.650
30,350
+0.06(+2.32%)
Oct 31, 2003
2.590
2.590
2.590
2.590
4,000
+0.09(+3.60%)
Oct 30, 2003
2.640
2.640
2.580
2.500
27,300
-0.14(-5.30%)
Oct 29, 2003
2.630
2.700
2.570
2.640
15,200
+0.01(+0.38%)
Oct 28, 2003
2.630
2.630
2.620
2.630
2,700
-0.01(-0.38%)
Oct 27, 2003
2.690
2.690
2.570
2.640
20,000
-0.06(-2.22%)
Oct 24, 2003
2.750
2.750
2.600
2.700
11,500
-0.10(-3.57%)
Oct 23, 2003
2.710
2.800
2.580
2.800
35,300
+0.01(+0.36%)
Oct 22, 2003
2.800
2.860
2.750
2.790
6,800
-0.05(-1.76%)
Oct 21, 2003
2.800
2.850
2.760
2.840
17,600
-0.01(-0.35%)
Oct 20, 2003
2.750
2.860
2.750
2.850
6,200
+0.06(+2.15%)
Oct 17, 2003
2.850
2.850
2.790
2.790
13,700
-0.01(-0.36%)
Oct 16, 2003
2.740
2.790
2.740
2.800
13,700
+0.02(+0.72%)
Oct 15, 2003
2.750
2.780
2.750
2.780
3,800
-0.05(-1.77%)
Oct 14, 2003
2.870
2.870
2.810
2.830
10,700
+0.02(+0.71%)
Oct 13, 2003
2.800
2.870
2.800
2.810
23,200
+0.08(+2.93%)
Oct 10, 2003
2.810
2.820
2.730
2.730
7,400
-0.07(-2.50%)
Oct 09, 2003
2.880
2.880
2.760
2.800
17,800
-0.08(-2.78%)
Oct 08, 2003
2.650
2.880
2.650
2.880
52,900
+0.18(+6.67%)
Oct 07, 2003
2.710
2.720
2.650
2.700
13,800
-0.06(-2.17%)
Oct 06, 2003
2.760
2.760
2.740
2.760
6,500
+0.01(+0.36%)
Oct 03, 2003
2.880
2.880
2.750
2.750
16,900
-0.06(-2.14%)
Oct 02, 2003
2.800
2.810
2.790
2.810
15,100
+0.06(+2.18%)
Oct 01, 2003
2.850
2.890
2.720
2.750
22,300
-0.14(-4.84%)
Sep 30, 2003
2.880
2.910
2.820
2.890
5,700
+0.04(+1.40%)
Sep 29, 2003
2.910
3.000
2.830
2.850
29,000
-0.09(-3.06%)
Sep 26, 2003
2.960
3.020
2.940
2.940
10,300
-0.11(-3.61%)
Sep 25, 2003
3.010
3.050
2.980
3.050
8,700
+0.00(+0.00%)
Sep 24, 2003
3.000
3.050
2.990
3.050
11,000
+0.00(+0.00%)
Sep 23, 2003
3.050
3.050
3.050
3.050
5,300
+0.05(+1.67%)
Sep 22, 2003
3.010
3.010
3.000
3.000
27,800
-0.13(-4.15%)
Sep 19, 2003
3.060
3.150
3.060
3.130
14,000
+0.03(+0.97%)
Sep 18, 2003
3.200
3.200
3.200
3.100
4,500
-0.10(-3.13%)
Sep 17, 2003
3.110
3.200
3.110
3.200
7,800
+0.12(+3.90%)
Sep 16, 2003
3.090
3.140
3.050
3.080
15,500
-0.04(-1.28%)
Sep 15, 2003
3.020
3.120
3.010
3.120
58,800
+0.15(+5.05%)
Sep 12, 2003
2.800
2.970
2.780
2.970
8,500
+0.17(+6.07%)
Sep 11, 2003
2.800
2.800
2.750
2.800
10,900
+0.01(+0.36%)
Sep 10, 2003
2.810
2.830
2.710
2.790
41,800
-0.09(-3.12%)
Sep 09, 2003
2.850
2.940
2.830
2.880
38,300
-0.12(-4.00%)
Sep 08, 2003
3.000
3.100
2.920
3.000
11,400
-0.10(-3.23%)
Sep 05, 2003
3.110
3.110
2.970
3.100
25,600
-0.02(-0.64%)
Sep 04, 2003
3.100
3.150
3.100
3.120
4,000
-0.02(-0.64%)
Sep 03, 2003
3.100
3.140
3.030
3.140
11,000
+0.04(+1.29%)
Sep 02, 2003
3.200
3.200
3.030
3.100
18,100
-0.15(-4.62%)
Aug 29, 2003
3.240
3.290
3.190
3.250
22,000
+0.00(+0.00%)
Aug 28, 2003
3.200
3.250
3.190
3.250
25,700
+0.00(+0.00%)
Aug 27, 2003
3.090
3.250
3.080
3.250
33,100
+0.17(+5.52%)
Aug 26, 2003
2.980
3.090
2.960
3.080
41,800
+0.15(+5.12%)
Aug 25, 2003
2.980
2.980
2.910
2.930
22,500
+0.02(+0.69%)
Aug 22, 2003
2.810
2.990
2.650
2.910
59,500
+0.00(+0.00%)
Aug 21, 2003
3.000
3.010
2.750
2.910
76,200
-0.13(-4.28%)
Aug 20, 2003
3.050
3.050
2.890
3.040
51,000
-0.11(-3.49%)
Aug 19, 2003
3.300
3.300
2.900
3.150
49,700
-0.05(-1.56%)
Aug 18, 2003
3.680
3.700
2.950
3.200
139,700
-0.44(-12.09%)
Aug 15, 2003
3.640
3.640
3.640
3.640
31,400
+0.00(+0.00%)
Aug 14, 2003
3.500
3.650
3.500
3.640
28,400
+0.11(+3.12%)
Aug 13, 2003
3.580
3.580
3.520
3.530
2,500
-0.03(-0.84%)
Aug 12, 2003
3.540
3.570
3.500
3.560
8,000
+0.12(+3.49%)
Aug 11, 2003
3.540
3.640
3.430
3.440
20,200
-0.11(-3.10%)
Aug 08, 2003
3.380
3.550
3.380
3.550
21,200
+0.17(+5.03%)
Aug 07, 2003
3.310
3.450
3.150
3.380
44,800
+0.07(+2.11%)
Aug 06, 2003
3.690
3.690
3.300
3.310
40,400
-0.32(-8.82%)
Aug 05, 2003
3.740
3.800
3.570
3.630
59,400
-0.11(-2.94%)
Aug 04, 2003
3.720
3.750
3.650
3.740
23,800
+0.12(+3.31%)
Aug 01, 2003
3.600
3.650
3.550
3.620
31,500
+0.05(+1.40%)
Jul 31, 2003
3.450
3.600
3.440
3.570
29,800
+0.14(+4.08%)
Jul 30, 2003
3.290
3.450
3.290
3.430
18,200
+0.13(+3.94%)
Jul 29, 2003
3.390
3.390
3.220
3.300
23,300
+0.00(+0.00%)
Jul 28, 2003
3.400
3.500
3.250
3.300
43,100
-0.05(-1.49%)
Jul 25, 2003
3.310
3.410
3.310
3.350
29,800
+0.05(+1.52%)
Jul 24, 2003
3.340
3.360
3.250
3.300
11,700
-0.01(-0.30%)
Jul 23, 2003
3.250
3.340
3.250
3.310
51,500
+0.07(+2.16%)
Jul 22, 2003
3.250
3.260
3.200
3.240
16,400
+0.04(+1.25%)
Jul 21, 2003
3.240
3.250
3.150
3.200
19,200
+0.06(+1.91%)
Jul 18, 2003
2.900
3.150
2.890
3.140
47,800
+0.24(+8.28%)
Jul 17, 2003
3.050
3.050
2.800
2.900
35,700
-0.12(-3.97%)
Jul 16, 2003
3.000
3.050
2.900
3.020
32,400
-0.07(-2.27%)
Jul 15, 2003
3.280
3.280
2.900
3.090
101,600
-0.15(-4.63%)
Jul 14, 2003
3.200
3.400
3.050
3.240
133,300
+0.24(+8.00%)
Jul 11, 2003
2.500
3.050
2.500
3.000
454,000
+0.56(+22.95%)
Jul 10, 2003
2.400
2.440
2.390
2.440
30,000
+0.14(+6.09%)
Jul 09, 2003
2.260
2.300
2.260
2.300
12,400
+0.05(+2.22%)
Jul 08, 2003
2.250
2.300
2.250
2.250
1,700
-0.01(-0.44%)
Jul 07, 2003
2.240
2.330
2.240
2.260
24,600
+0.02(+0.89%)
Jul 03, 2003
2.300
2.300
2.240
2.240
5,000
-0.11(-4.68%)
Jul 02, 2003
2.310
2.350
2.310
2.350
22,500
+0.03(+1.29%)
Jul 01, 2003
2.250
2.360
2.250
2.320
39,800
+0.07(+3.11%)
Jun 30, 2003
2.200
2.320
2.200
2.250
84,600
+0.06(+2.74%)
Jun 27, 2003
2.150
2.220
2.150
2.190
6,300
-0.01(-0.45%)
Jun 26, 2003
2.210
2.220
2.160
2.200
6,200
-0.01(-0.45%)
Jun 25, 2003
2.250
2.250
2.110
2.210
19,200
-0.04(-1.78%)
Jun 24, 2003
2.250
2.280
2.250
2.250
12,100
+0.01(+0.45%)
Jun 23, 2003
2.250
2.310
2.220
2.240
13,600
+0.01(+0.45%)
Jun 20, 2003
2.330
2.330
2.200
2.230
16,600
-0.02(-0.89%)
Jun 19, 2003
2.350
2.350
2.250
2.250
5,300
-0.10(-4.26%)
Jun 18, 2003
2.400
2.400
2.350
2.350
9,700
-0.04(-1.67%)
Jun 17, 2003
2.400
2.450
2.350
2.390
48,100
+0.14(+6.22%)
Jun 16, 2003
2.180
2.330
2.180
2.250
23,800
+0.11(+5.14%)
Jun 13, 2003
2.160
2.160
2.110
2.140
34,000
-0.12(-5.31%)
Jun 12, 2003
2.250
2.340
2.250
2.260
4,600
+0.01(+0.44%)
Jun 11, 2003
2.290
2.300
2.240
2.250
12,600
-0.04(-1.75%)
Jun 10, 2003
2.330
2.340
2.250
2.290
10,600
+0.00(+0.00%)
Jun 09, 2003
2.320
2.330
2.270
2.290
28,500
-0.03(-1.29%)
Jun 06, 2003
2.300
2.330
2.270
2.320
44,200
+0.03(+1.31%)
Jun 05, 2003
2.280
2.300
2.240
2.290
43,200
+0.05(+2.23%)
Jun 04, 2003
2.210
2.270
2.210
2.240
22,900
+0.07(+3.23%)
Jun 03, 2003
2.190
2.280
2.160
2.170
36,800
+0.01(+0.46%)
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.