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
UMB Financial Corp
(NQ:
UMBF
)
82.44
+1.65 (+2.04%)
Streaming Delayed Price
Updated: 4:00 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 28, 2004
9.874
9.881
9.784
9.852
90,579
+0.05(+0.47%)
May 27, 2004
9.773
9.881
9.759
9.806
35,612
-0.02(-0.24%)
May 26, 2004
9.688
9.852
9.647
9.829
41,548
+0.04(+0.42%)
May 25, 2004
9.643
9.856
9.527
9.788
82,579
+0.19(+2.02%)
May 24, 2004
9.548
9.641
9.488
9.595
60,128
+0.14(+1.43%)
May 21, 2004
9.412
9.552
9.349
9.459
70,192
+0.06(+0.60%)
May 20, 2004
9.397
9.566
9.325
9.403
124,644
-0.09(-0.94%)
May 19, 2004
9.688
9.784
9.352
9.492
101,676
-0.08(-0.79%)
May 18, 2004
9.405
9.676
9.405
9.567
55,999
+0.12(+1.31%)
May 17, 2004
9.744
9.750
9.333
9.443
90,579
-0.17(-1.81%)
May 14, 2004
9.672
9.769
9.548
9.618
117,418
-0.06(-0.66%)
May 13, 2004
9.631
9.726
9.476
9.682
124,902
-0.03(-0.28%)
May 12, 2004
9.488
9.746
9.319
9.709
160,256
+0.22(+2.35%)
May 11, 2004
9.523
9.523
9.378
9.486
67,870
+0.11(+1.18%)
May 10, 2004
9.467
9.556
9.368
9.376
57,031
-0.13(-1.41%)
May 07, 2004
9.665
9.769
9.488
9.509
147,353
-0.37(-3.76%)
May 06, 2004
9.806
9.881
9.620
9.881
108,386
+0.05(+0.53%)
May 05, 2004
9.852
10.06
9.829
9.829
102,450
-0.06(-0.59%)
May 04, 2004
9.333
9.978
9.333
9.887
165,159
+0.18(+1.86%)
May 03, 2004
9.717
9.879
9.552
9.707
361,803
-0.01(-0.08%)
Apr 30, 2004
9.881
9.938
9.693
9.715
137,805
-0.16(-1.67%)
Apr 29, 2004
10.09
10.11
9.858
9.879
78,967
-0.08(-0.76%)
Apr 28, 2004
9.922
10.21
9.914
9.955
117,934
-0.28(-2.71%)
Apr 27, 2004
9.877
10.25
9.876
10.23
194,836
+0.36(+3.65%)
Apr 26, 2004
9.769
10.02
9.746
9.872
71,225
+0.04(+0.41%)
Apr 23, 2004
10.03
10.03
9.711
9.831
49,547
-0.16(-1.59%)
Apr 22, 2004
9.556
10.03
9.556
9.990
104,257
+0.34(+3.49%)
Apr 21, 2004
9.494
9.726
9.302
9.653
116,644
+0.15(+1.53%)
Apr 20, 2004
9.707
9.794
9.507
9.507
90,579
-0.17(-1.72%)
Apr 19, 2004
9.540
9.806
9.540
9.674
58,322
-0.13(-1.32%)
Apr 16, 2004
9.653
9.903
9.533
9.804
82,063
+0.09(+0.90%)
Apr 15, 2004
9.804
9.860
9.655
9.717
77,934
-0.06(-0.59%)
Apr 14, 2004
9.823
9.845
9.755
9.775
174,966
-0.13(-1.27%)
Apr 13, 2004
10.06
10.17
9.848
9.901
112,257
-0.13(-1.33%)
Apr 12, 2004
9.978
10.08
9.976
10.03
51,096
+0.06(+0.56%)
Apr 08, 2004
10.08
10.08
9.947
9.978
117,418
-0.04(-0.37%)
Apr 07, 2004
9.843
10.04
9.827
10.02
43,612
+0.14(+1.41%)
Apr 06, 2004
9.841
10.04
9.841
9.876
95,999
-0.05(-0.55%)
Apr 05, 2004
9.986
9.986
9.843
9.930
69,160
-0.01(-0.06%)
Apr 02, 2004
9.922
10.07
9.864
9.936
116,386
+0.08(+0.79%)
Apr 01, 2004
9.767
9.905
9.767
9.858
93,934
+0.03(+0.36%)
Mar 31, 2004
9.672
9.823
9.558
9.823
105,547
+0.07(+0.70%)
Mar 30, 2004
9.674
9.763
9.614
9.755
55,483
+0.14(+1.41%)
Mar 29, 2004
9.528
9.676
9.509
9.620
53,676
+0.08(+0.87%)
Mar 26, 2004
9.521
9.581
9.473
9.536
27,096
-0.04(-0.45%)
Mar 25, 2004
9.347
9.579
9.347
9.579
53,418
+0.18(+1.94%)
Mar 24, 2004
9.382
9.445
9.339
9.397
67,096
-0.00(-0.02%)
Mar 23, 2004
9.288
9.436
9.288
9.399
56,515
+0.11(+1.19%)
Mar 22, 2004
9.438
9.488
9.223
9.288
57,289
-0.09(-0.95%)
Mar 19, 2004
9.691
9.719
9.378
9.378
66,063
-0.13(-1.37%)
Mar 18, 2004
9.418
9.686
9.418
9.507
79,741
-0.08(-0.83%)
Mar 17, 2004
9.404
9.668
9.404
9.587
70,450
+0.24(+2.61%)
Mar 16, 2004
9.376
9.478
9.267
9.343
117,676
+0.06(+0.61%)
Mar 15, 2004
9.585
9.585
9.254
9.287
125,934
-0.40(-4.14%)
Mar 12, 2004
9.409
9.690
9.360
9.688
67,870
+0.27(+2.86%)
Mar 11, 2004
9.566
9.647
9.414
9.418
127,740
-0.13(-1.38%)
Mar 10, 2004
9.728
9.827
9.546
9.550
33,548
-0.16(-1.62%)
Mar 09, 2004
9.550
9.848
9.542
9.707
113,289
+0.06(+0.58%)
Mar 08, 2004
10.01
10.08
9.651
9.651
111,224
-0.34(-3.39%)
Mar 05, 2004
9.903
10.08
9.854
9.990
119,998
+0.02(+0.17%)
Mar 04, 2004
9.581
9.974
9.548
9.972
112,257
+0.27(+2.82%)
Mar 03, 2004
9.748
9.821
9.699
9.699
70,709
-0.06(-0.58%)
Mar 02, 2004
9.757
9.846
9.540
9.755
86,966
-0.08(-0.83%)
Mar 01, 2004
9.639
9.922
9.633
9.837
106,579
+0.10(+1.05%)
Feb 27, 2004
9.569
9.783
9.535
9.734
62,192
+0.16(+1.72%)
Feb 26, 2004
9.581
9.717
9.546
9.569
101,934
-0.12(-1.22%)
Feb 25, 2004
9.564
9.688
9.474
9.688
77,934
+0.03(+0.34%)
Feb 24, 2004
9.490
9.688
9.447
9.655
109,418
+0.04(+0.40%)
Feb 23, 2004
9.707
9.707
9.569
9.616
129,289
-0.07(-0.70%)
Feb 20, 2004
9.455
9.715
9.414
9.684
149,676
+0.07(+0.73%)
Feb 19, 2004
9.633
9.660
9.511
9.614
142,966
+0.08(+0.83%)
Feb 18, 2004
9.509
9.655
9.490
9.535
161,805
+0.01(+0.14%)
Feb 17, 2004
9.380
9.562
9.380
9.521
89,547
+0.12(+1.32%)
Feb 13, 2004
9.488
9.599
9.347
9.397
149,159
-0.10(-1.06%)
Feb 12, 2004
9.594
9.695
9.498
9.498
200,772
-0.11(-1.15%)
Feb 11, 2004
9.445
9.608
9.434
9.608
77,160
-0.12(-1.22%)
Feb 10, 2004
9.281
9.726
9.254
9.726
102,192
+0.26(+2.76%)
Feb 09, 2004
9.579
9.581
9.294
9.465
133,160
-0.12(-1.27%)
Feb 06, 2004
9.333
9.608
9.333
9.587
58,580
+0.11(+1.12%)
Feb 05, 2004
9.519
9.544
9.434
9.480
58,064
+0.09(+0.99%)
Feb 04, 2004
9.474
9.513
9.387
9.387
147,611
-0.12(-1.22%)
Feb 03, 2004
9.513
9.591
9.504
9.504
38,193
-0.00(-0.04%)
Feb 02, 2004
9.504
9.552
9.488
9.508
61,160
+0.00(+0.04%)
Jan 30, 2004
9.519
9.711
9.459
9.504
28,644
-0.10(-1.09%)
Jan 29, 2004
9.625
9.721
9.562
9.608
85,934
+0.02(+0.18%)
Jan 28, 2004
9.858
9.858
9.523
9.591
226,320
-0.15(-1.49%)
Jan 27, 2004
9.591
9.794
9.447
9.736
188,643
+0.15(+1.52%)
Jan 26, 2004
9.350
9.591
9.350
9.591
75,870
+0.13(+1.33%)
Jan 23, 2004
9.523
9.523
9.321
9.465
88,515
+0.08(+0.85%)
Jan 22, 2004
9.215
9.566
9.203
9.385
123,869
-0.17(-1.76%)
Jan 21, 2004
9.376
9.554
9.254
9.554
315,868
+0.12(+1.27%)
Jan 20, 2004
9.250
9.569
9.244
9.434
118,192
+0.20(+2.12%)
Jan 16, 2004
9.331
9.474
9.238
9.238
50,064
-0.21(-2.19%)
Jan 15, 2004
9.106
9.465
9.106
9.445
41,746
+0.11(+1.18%)
Jan 14, 2004
9.347
9.349
9.180
9.335
99,129
+0.07(+0.80%)
Jan 13, 2004
9.469
9.469
9.141
9.261
102,159
-0.04(-0.42%)
Jan 12, 2004
9.397
9.397
9.108
9.300
115,924
+0.15(+1.65%)
Jan 09, 2004
9.276
9.317
9.118
9.149
79,632
-0.16(-1.73%)
Jan 08, 2004
9.207
9.350
9.155
9.310
112,917
+0.11(+1.20%)
Jan 07, 2004
9.141
9.277
9.068
9.199
118,775
+0.15(+1.71%)
Jan 06, 2004
9.556
9.556
9.044
9.044
79,483
-0.19(-2.04%)
Jan 05, 2004
9.168
9.424
9.120
9.232
117,934
-0.07(-0.71%)
Jan 02, 2004
9.306
9.337
9.172
9.298
34,580
+0.09(+0.95%)
Dec 31, 2003
9.349
9.436
9.182
9.211
52,902
-0.15(-1.57%)
Dec 30, 2003
9.232
9.405
9.221
9.358
57,981
+0.04(+0.44%)
Dec 29, 2003
9.589
9.589
9.252
9.318
113,983
+0.03(+0.31%)
Dec 26, 2003
9.182
9.474
9.112
9.288
33,638
+0.06(+0.65%)
Dec 24, 2003
9.211
9.310
9.211
9.228
24,381
-0.09(-1.02%)
Dec 23, 2003
9.414
9.533
9.211
9.323
173,792
+0.03(+0.27%)
Dec 22, 2003
9.288
9.486
9.112
9.298
122,992
-0.06(-0.62%)
Dec 19, 2003
9.688
9.688
9.302
9.356
77,101
-0.21(-2.17%)
Dec 18, 2003
9.143
9.620
9.126
9.564
57,351
+0.09(+0.90%)
Dec 17, 2003
9.383
9.494
9.207
9.478
75,390
+0.03(+0.33%)
Dec 16, 2003
9.281
9.447
8.932
9.447
110,690
-0.02(-0.18%)
Dec 15, 2003
9.686
9.688
9.451
9.465
105,170
-0.20(-2.10%)
Dec 12, 2003
9.591
9.680
9.533
9.668
135,908
+0.02(+0.18%)
Dec 11, 2003
9.389
9.585
9.298
9.651
97,988
+0.26(+2.78%)
Dec 10, 2003
9.383
9.391
9.079
9.389
72,556
-0.06(-0.65%)
Dec 09, 2003
9.606
9.686
9.370
9.451
136,117
-0.15(-1.53%)
Dec 08, 2003
9.399
9.610
9.399
9.598
111,859
+0.20(+2.14%)
Dec 05, 2003
9.445
9.440
9.349
9.397
45,844
-0.05(-0.51%)
Dec 04, 2003
9.155
9.445
9.155
9.445
73,016
-0.00(-0.02%)
Dec 03, 2003
9.230
9.525
9.230
9.447
112,460
+0.00(+0.04%)
Dec 02, 2003
9.509
9.567
9.376
9.443
118,001
-0.02(-0.25%)
Dec 01, 2003
9.434
9.626
9.403
9.467
95,513
+0.03(+0.35%)
Nov 28, 2003
9.465
9.569
9.403
9.434
114,566
-0.03(-0.31%)
Nov 26, 2003
9.492
9.622
9.447
9.463
58,025
-0.03(-0.29%)
Nov 25, 2003
9.676
9.678
9.445
9.490
69,214
-0.15(-1.55%)
Nov 24, 2003
9.494
9.668
9.492
9.639
92,520
+0.18(+1.88%)
Nov 21, 2003
9.259
9.461
9.288
9.461
61,638
+0.20(+2.18%)
Nov 20, 2003
9.296
9.401
9.238
9.259
92,133
-0.12(-1.28%)
Nov 19, 2003
9.304
9.407
9.246
9.380
77,890
+0.06(+0.60%)
Nov 18, 2003
9.273
9.465
9.273
9.323
59,333
-0.06(-0.66%)
Nov 17, 2003
9.449
9.449
9.230
9.385
91,919
-0.01(-0.12%)
Nov 14, 2003
9.664
9.779
9.397
9.397
125,433
-0.21(-2.22%)
Nov 13, 2003
9.777
9.794
9.591
9.610
83,563
-0.18(-1.80%)
Nov 12, 2003
9.645
9.786
9.645
9.786
90,569
+0.08(+0.82%)
Nov 11, 2003
9.670
9.726
9.655
9.707
38,784
+0.02(+0.20%)
Nov 10, 2003
10.02
10.02
9.688
9.688
90,871
-0.25(-2.50%)
Nov 07, 2003
9.945
10.03
9.874
9.936
48,683
-0.04(-0.41%)
Nov 06, 2003
9.759
9.976
9.732
9.976
50,286
+0.13(+1.36%)
Nov 05, 2003
9.856
9.907
9.707
9.843
79,284
-0.02(-0.22%)
Nov 04, 2003
9.924
9.930
9.839
9.864
29,444
-0.02(-0.20%)
Nov 03, 2003
9.688
9.996
9.676
9.883
68,840
+0.17(+1.71%)
Oct 31, 2003
9.978
10.03
9.691
9.717
77,418
-0.17(-1.74%)
Oct 30, 2003
9.879
9.980
9.806
9.889
76,401
+0.01(+0.10%)
Oct 29, 2003
9.831
9.879
9.602
9.879
86,221
+0.11(+1.09%)
Oct 28, 2003
9.490
9.775
9.465
9.773
67,225
+0.27(+2.88%)
Oct 27, 2003
9.370
9.581
9.370
9.500
76,386
-0.01(-0.08%)
Oct 24, 2003
9.368
9.513
9.308
9.507
59,096
+0.12(+1.28%)
Oct 23, 2003
9.362
9.517
9.254
9.387
100,902
-0.03(-0.37%)
Oct 22, 2003
9.659
9.659
9.350
9.422
124,385
-0.28(-2.87%)
Oct 21, 2003
9.786
9.810
9.583
9.701
57,060
-0.06(-0.60%)
Oct 20, 2003
9.744
9.800
9.476
9.759
93,418
+0.03(+0.30%)
Oct 17, 2003
9.852
9.967
9.730
9.730
149,451
-0.15(-1.49%)
Oct 16, 2003
9.763
9.891
9.670
9.877
77,003
+0.11(+1.17%)
Oct 15, 2003
9.881
9.920
9.688
9.763
90,321
-0.17(-1.74%)
Oct 14, 2003
9.659
9.943
9.649
9.936
198,640
+0.25(+2.56%)
Oct 13, 2003
9.546
9.790
9.542
9.688
123,746
+0.11(+1.13%)
Oct 10, 2003
9.589
9.591
9.453
9.579
217,572
-0.04(-0.40%)
Oct 09, 2003
9.502
9.659
9.502
9.618
156,656
+0.16(+1.70%)
Oct 08, 2003
9.494
9.544
9.457
9.457
61,754
-0.06(-0.63%)
Oct 07, 2003
9.649
9.686
9.461
9.517
82,012
-0.07(-0.77%)
Oct 06, 2003
9.395
9.639
9.364
9.591
123,493
+0.19(+2.06%)
Oct 03, 2003
9.362
9.474
9.345
9.397
60,296
+0.04(+0.48%)
Oct 02, 2003
9.420
9.449
9.331
9.352
31,873
-0.03(-0.37%)
Oct 01, 2003
9.172
9.436
9.128
9.387
91,550
+0.25(+2.71%)
Sep 30, 2003
9.231
9.267
9.031
9.139
48,234
-0.11(-1.21%)
Sep 29, 2003
9.075
9.252
9.019
9.252
62,716
+0.14(+1.51%)
Sep 26, 2003
9.179
9.190
9.048
9.114
52,644
-0.06(-0.70%)
Sep 25, 2003
9.292
9.411
9.157
9.178
73,720
-0.12(-1.29%)
Sep 24, 2003
9.366
9.360
9.281
9.298
48,009
-0.07(-0.72%)
Sep 23, 2003
9.223
9.412
9.223
9.366
123,415
+0.01(+0.06%)
Sep 22, 2003
9.360
9.425
9.271
9.360
57,367
-0.05(-0.58%)
Sep 19, 2003
9.397
9.484
9.378
9.414
82,992
-0.03(-0.33%)
Sep 18, 2003
9.451
9.523
9.445
9.445
53,707
-0.06(-0.61%)
Sep 17, 2003
9.552
9.573
9.476
9.504
134,597
-0.07(-0.71%)
Sep 16, 2003
9.494
9.624
9.447
9.571
458,811
+0.08(+0.80%)
Sep 15, 2003
9.378
9.571
9.378
9.496
105,031
+0.07(+0.70%)
Sep 12, 2003
9.339
9.498
9.290
9.430
79,999
+0.08(+0.89%)
Sep 11, 2003
9.310
9.358
9.298
9.347
82,579
+0.05(+0.52%)
Sep 10, 2003
9.420
9.422
9.298
9.298
74,063
-0.11(-1.15%)
Sep 09, 2003
9.471
9.552
9.374
9.407
51,870
-0.12(-1.22%)
Sep 08, 2003
9.298
9.523
9.298
9.523
53,418
+0.21(+2.20%)
Sep 05, 2003
9.327
9.327
9.287
9.318
85,934
-0.05(-0.56%)
Sep 04, 2003
9.337
9.387
9.271
9.370
88,773
+0.07(+0.75%)
Sep 03, 2003
9.276
9.337
9.201
9.300
164,385
+0.00(+0.02%)
Sep 02, 2003
9.157
9.300
9.155
9.298
113,031
+0.08(+0.88%)
Aug 29, 2003
9.039
9.261
9.039
9.217
55,999
-0.02(-0.25%)
Aug 28, 2003
9.203
9.244
9.106
9.240
214,707
+0.01(+0.08%)
Aug 27, 2003
9.203
9.232
9.184
9.232
132,385
+0.04(+0.42%)
Aug 26, 2003
9.155
9.242
9.110
9.194
154,063
-0.01(-0.11%)
Aug 25, 2003
9.164
9.240
9.164
9.203
133,160
+0.00(+0.00%)
Aug 22, 2003
9.271
9.381
9.180
9.203
109,676
-0.11(-1.17%)
Aug 21, 2003
9.155
9.378
9.155
9.312
138,579
+0.14(+1.52%)
Aug 20, 2003
9.155
9.182
9.044
9.172
55,225
+0.07(+0.72%)
Aug 19, 2003
9.106
9.151
9.040
9.106
113,031
+0.01(+0.06%)
Aug 18, 2003
8.951
9.159
8.884
9.101
138,837
+0.11(+1.25%)
Aug 15, 2003
8.767
9.037
8.767
8.988
50,838
+0.04(+0.48%)
Aug 14, 2003
8.911
8.946
8.911
8.946
27,612
+0.05(+0.61%)
Aug 13, 2003
8.780
8.911
8.780
8.891
38,451
+0.11(+1.30%)
Aug 12, 2003
8.785
8.787
8.694
8.777
271,223
+0.06(+0.67%)
Aug 11, 2003
8.721
8.750
8.676
8.719
130,321
-0.01(-0.09%)
Aug 08, 2003
8.624
8.760
8.624
8.727
83,354
+0.04(+0.51%)
Aug 07, 2003
8.626
8.816
8.603
8.682
77,676
-0.02(-0.18%)
Aug 06, 2003
8.622
8.765
8.622
8.698
33,548
+0.05(+0.58%)
Aug 05, 2003
8.705
8.769
8.626
8.647
74,838
-0.07(-0.82%)
Aug 04, 2003
8.730
8.789
8.641
8.719
76,644
-0.06(-0.71%)
Aug 01, 2003
8.937
8.971
8.730
8.781
121,916
-0.16(-1.76%)
Jul 31, 2003
8.844
9.009
8.844
8.938
268,384
+0.04(+0.50%)
Jul 30, 2003
8.715
8.913
8.711
8.893
86,450
-0.00(-0.05%)
Jul 29, 2003
8.758
8.911
8.746
8.897
99,353
+0.10(+1.12%)
Jul 28, 2003
8.805
8.825
8.767
8.798
70,967
-0.03(-0.31%)
Jul 25, 2003
8.767
8.835
8.668
8.825
145,289
+0.10(+1.15%)
Jul 24, 2003
8.636
8.797
8.632
8.725
94,966
+0.04(+0.49%)
Jul 23, 2003
8.575
8.682
8.575
8.682
30,193
+0.09(+0.99%)
Jul 22, 2003
8.618
8.639
8.568
8.597
33,806
+0.00(+0.04%)
Jul 21, 2003
8.624
8.626
8.159
8.593
120,256
-0.10(-1.14%)
Jul 18, 2003
8.535
8.692
8.535
8.692
45,935
+0.15(+1.70%)
Jul 17, 2003
8.622
8.668
8.535
8.546
58,838
-0.08(-0.94%)
Jul 16, 2003
8.555
8.628
8.525
8.628
36,644
+0.05(+0.54%)
Jul 15, 2003
8.577
8.632
8.525
8.581
220,901
+0.01(+0.09%)
Jul 14, 2003
8.581
8.605
8.479
8.574
202,062
+0.02(+0.20%)
Jul 11, 2003
8.583
8.583
8.504
8.556
132,398
-0.01(-0.11%)
Jul 10, 2003
8.590
8.610
8.566
8.566
96,773
-0.01(-0.16%)
Jul 09, 2003
8.448
8.579
8.401
8.579
149,676
+0.09(+1.10%)
Jul 08, 2003
8.409
8.486
8.409
8.486
95,483
+0.06(+0.69%)
Jul 07, 2003
8.479
8.481
8.370
8.428
128,256
+0.06(+0.67%)
Jul 03, 2003
8.351
8.428
8.347
8.372
119,740
-0.08(-0.89%)
Jul 02, 2003
8.310
8.477
8.302
8.448
183,482
+0.11(+1.30%)
Jul 01, 2003
8.331
8.370
8.203
8.339
185,804
+0.11(+1.37%)
Jun 30, 2003
8.314
8.314
8.157
8.227
89,805
-0.03(-0.33%)
Jun 27, 2003
8.306
8.351
8.254
8.254
53,418
-0.08(-0.95%)
Jun 26, 2003
8.331
8.333
8.234
8.333
67,096
+0.07(+0.80%)
Jun 25, 2003
8.246
8.409
8.246
8.267
61,934
-0.03(-0.40%)
Jun 24, 2003
8.246
8.312
8.246
8.300
55,225
+0.03(+0.35%)
Jun 23, 2003
8.254
8.376
8.254
8.271
108,128
-0.13(-1.59%)
Jun 20, 2003
8.291
8.405
8.277
8.405
91,354
+0.10(+1.17%)
Jun 19, 2003
8.331
8.488
8.287
8.308
84,644
-0.10(-1.24%)
Jun 18, 2003
8.389
8.451
8.138
8.413
86,450
-0.04(-0.44%)
Jun 17, 2003
8.331
8.475
8.331
8.450
90,579
+0.09(+1.14%)
Jun 16, 2003
8.213
8.376
8.176
8.355
75,870
+0.21(+2.57%)
Jun 13, 2003
8.143
8.209
8.099
8.145
165,417
+0.01(+0.12%)
Jun 12, 2003
8.043
8.138
8.012
8.136
47,225
+0.11(+1.43%)
Jun 11, 2003
8.157
8.157
8.016
8.021
34,580
-0.07(-0.84%)
Jun 10, 2003
7.928
8.209
7.890
8.089
73,031
+0.18(+2.30%)
Jun 09, 2003
8.215
8.118
7.895
7.907
65,276
-0.31(-3.75%)
Jun 06, 2003
7.975
8.329
7.975
8.215
46,967
-0.08(-0.93%)
Jun 05, 2003
8.081
8.389
8.054
8.292
59,870
+0.13(+1.59%)
Jun 04, 2003
8.147
8.304
8.134
8.163
84,902
+0.09(+1.10%)
Jun 03, 2003
8.027
8.147
7.897
8.074
41,031
+0.01(+0.07%)
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.