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
Pfsweb Inc
(NQ:
PFSW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
3.392
3.407
3.069
3.192
28,249
-0.09(-2.80%)
May 27, 2005
3.438
3.438
2.916
3.284
120,609
+0.03(+0.94%)
May 26, 2005
2.839
3.254
2.640
3.254
185,158
+0.57(+21.14%)
May 25, 2005
2.655
2.762
2.655
2.686
15,180
-0.02(-0.57%)
May 24, 2005
2.747
2.833
2.686
2.701
46,067
-0.09(-3.30%)
May 23, 2005
3.008
3.008
2.701
2.793
25,207
+0.03(+1.11%)
May 20, 2005
2.701
2.885
2.701
2.762
59,611
+0.05(+1.69%)
May 19, 2005
2.839
2.962
2.670
2.716
54,797
-0.18(-6.35%)
May 18, 2005
2.916
3.115
2.855
2.901
123,151
+0.02(+0.53%)
May 17, 2005
3.146
3.146
2.686
2.885
171,412
-0.17(-5.53%)
May 16, 2005
3.668
3.668
2.977
3.054
191,969
-0.64(-17.43%)
May 13, 2005
3.514
3.791
3.514
3.699
77,810
+0.18(+5.24%)
May 12, 2005
3.376
3.637
3.376
3.514
88,621
+0.19(+5.58%)
May 11, 2005
3.269
3.453
3.269
3.329
20,996
-0.00(-0.05%)
May 10, 2005
3.223
3.422
3.208
3.330
28,251
+0.09(+2.84%)
May 09, 2005
3.100
3.468
3.069
3.238
39,046
+0.14(+4.46%)
May 06, 2005
2.962
3.177
2.931
3.100
35,381
+0.11(+3.59%)
May 05, 2005
3.085
3.146
2.993
2.993
122,932
-0.09(-2.99%)
May 04, 2005
3.284
3.438
3.085
3.085
61,227
-0.15(-4.74%)
May 03, 2005
3.161
3.591
3.161
3.238
65,129
+0.06(+1.93%)
May 02, 2005
3.177
3.284
3.069
3.177
28,532
+0.00(+0.00%)
Apr 29, 2005
3.315
3.315
3.054
3.177
49,536
-0.11(-3.27%)
Apr 28, 2005
3.591
3.591
3.269
3.284
59,460
-0.08(-2.28%)
Apr 27, 2005
3.146
3.468
3.069
3.361
168,640
+0.29(+9.50%)
Apr 26, 2005
3.269
3.269
2.916
3.069
122,106
-0.15(-4.76%)
Apr 25, 2005
3.376
3.407
3.161
3.223
53,125
-0.12(-3.67%)
Apr 22, 2005
3.407
3.453
3.346
3.346
52,148
-0.06(-1.80%)
Apr 21, 2005
3.376
3.561
3.376
3.407
36,081
-0.03(-0.89%)
Apr 20, 2005
3.468
3.530
3.392
3.438
58,461
-0.08(-2.18%)
Apr 19, 2005
3.392
3.637
3.392
3.514
49,360
+0.06(+1.78%)
Apr 18, 2005
3.714
3.714
3.392
3.453
67,847
-0.08(-2.17%)
Apr 15, 2005
3.653
3.729
3.453
3.530
83,417
-0.09(-2.54%)
Apr 14, 2005
3.714
3.729
3.561
3.622
45,058
-0.06(-1.67%)
Apr 13, 2005
3.944
3.990
3.683
3.683
40,537
-0.15(-4.00%)
Apr 12, 2005
3.791
3.975
3.729
3.837
21,307
+0.05(+1.21%)
Apr 11, 2005
3.699
3.837
3.699
3.791
15,257
+0.08(+2.07%)
Apr 08, 2005
3.821
3.883
3.714
3.714
61,058
-0.05(-1.22%)
Apr 07, 2005
3.760
3.883
3.714
3.760
30,719
-0.14(-3.51%)
Apr 06, 2005
3.821
3.960
3.806
3.897
30,682
-0.05(-1.21%)
Apr 05, 2005
3.806
3.990
3.791
3.944
46,240
-0.08(-1.91%)
Apr 04, 2005
3.990
4.021
3.944
4.021
26,031
+0.03(+0.77%)
Apr 01, 2005
4.098
4.098
3.837
3.990
42,856
-0.06(-1.52%)
Mar 31, 2005
3.913
4.159
3.852
4.052
48,698
+0.05(+1.15%)
Mar 30, 2005
3.960
4.297
3.883
4.006
98,674
+0.17(+4.40%)
Mar 29, 2005
3.775
3.944
3.622
3.837
58,786
+0.06(+1.63%)
Mar 28, 2005
3.821
3.944
3.760
3.775
9,284
+0.02(+0.41%)
Mar 24, 2005
3.960
4.113
3.760
3.760
30,022
-0.21(-5.41%)
Mar 23, 2005
4.052
4.052
3.714
3.975
71,000
+0.08(+1.97%)
Mar 22, 2005
4.006
4.098
3.852
3.898
53,559
-0.05(-1.17%)
Mar 21, 2005
3.699
3.975
3.545
3.944
136,886
+0.26(+7.08%)
Mar 18, 2005
3.453
3.683
3.361
3.683
179,277
+0.15(+4.35%)
Mar 17, 2005
3.668
3.683
3.468
3.530
255,034
-0.20(-5.35%)
Mar 16, 2005
3.883
3.975
3.653
3.729
115,229
-0.26(-6.54%)
Mar 15, 2005
4.021
4.144
3.837
3.990
98,503
-0.02(-0.38%)
Mar 14, 2005
4.082
4.251
4.006
4.006
25,819
-0.14(-3.33%)
Mar 11, 2005
4.067
4.297
4.052
4.144
61,995
+0.08(+1.89%)
Mar 10, 2005
4.312
4.343
4.036
4.067
82,613
-0.23(-5.36%)
Mar 09, 2005
4.512
4.512
4.174
4.297
76,282
-0.15(-3.45%)
Mar 08, 2005
4.359
4.558
4.082
4.451
190,420
+0.29(+7.01%)
Mar 07, 2005
4.374
4.558
4.113
4.159
329,868
-0.23(-5.24%)
Mar 04, 2005
5.678
5.755
3.867
4.389
1,413,968
-0.64(-12.80%)
Mar 03, 2005
5.049
5.141
4.972
5.034
91,846
-0.09(-1.80%)
Mar 02, 2005
4.880
5.187
4.604
5.126
250,631
+0.29(+6.03%)
Mar 01, 2005
5.018
5.018
4.804
4.834
56,474
-0.08(-1.56%)
Feb 28, 2005
4.880
5.126
4.834
4.911
123,039
-0.03(-0.62%)
Feb 25, 2005
4.942
5.203
4.911
4.942
137,029
+0.03(+0.62%)
Feb 24, 2005
4.926
5.095
4.880
4.911
105,542
-0.02(-0.31%)
Feb 23, 2005
5.034
5.218
4.911
4.926
102,076
-0.08(-1.53%)
Feb 22, 2005
5.203
5.371
4.957
5.003
124,196
-0.06(-1.21%)
Feb 18, 2005
5.065
5.295
4.911
5.065
237,583
+0.15(+3.13%)
Feb 17, 2005
5.049
5.126
4.896
4.911
68,991
+0.00(+0.00%)
Feb 16, 2005
4.896
5.065
4.804
4.911
61,617
+0.00(+0.00%)
Feb 15, 2005
5.003
5.141
4.758
4.911
81,742
-0.10(-2.08%)
Feb 14, 2005
4.773
5.049
4.635
5.015
187,943
+0.43(+9.30%)
Feb 11, 2005
4.896
5.065
4.558
4.589
128,021
-0.31(-6.27%)
Feb 10, 2005
4.880
5.034
4.742
4.896
163,187
+0.17(+3.57%)
Feb 09, 2005
4.850
5.049
4.696
4.727
73,885
-0.18(-3.75%)
Feb 08, 2005
4.558
4.972
4.558
4.911
296,972
+0.25(+5.26%)
Feb 07, 2005
4.804
4.819
4.527
4.665
138,381
-0.14(-2.88%)
Feb 04, 2005
4.834
5.018
4.696
4.804
228,982
-0.11(-2.19%)
Feb 03, 2005
5.080
5.080
4.497
4.911
99,196
-0.14(-2.74%)
Feb 02, 2005
5.203
5.203
4.972
5.049
62,637
+0.00(+0.00%)
Feb 01, 2005
4.988
5.126
4.911
5.049
92,334
+0.05(+0.92%)
Jan 31, 2005
5.203
5.295
4.942
5.003
124,339
-0.05(-0.91%)
Jan 28, 2005
5.095
5.218
5.018
5.049
237,409
-0.06(-1.20%)
Jan 27, 2005
5.279
5.279
5.034
5.111
72,390
-0.11(-2.06%)
Jan 26, 2005
4.880
5.279
4.850
5.218
392,116
+0.38(+7.94%)
Jan 25, 2005
4.988
5.095
4.712
4.834
145,979
-0.12(-2.48%)
Jan 24, 2005
5.218
5.264
4.773
4.957
205,209
-0.10(-2.06%)
Jan 21, 2005
5.141
5.356
4.988
5.061
158,255
-0.10(-1.85%)
Jan 20, 2005
5.417
5.417
4.988
5.157
139,123
-0.09(-1.75%)
Jan 19, 2005
5.203
5.755
5.157
5.249
704,058
+0.14(+2.73%)
Jan 18, 2005
4.573
5.172
4.558
5.109
315,406
+0.54(+11.71%)
Jan 14, 2005
4.604
4.635
4.435
4.573
76,605
+0.09(+2.05%)
Jan 13, 2005
4.681
4.681
4.420
4.481
163,675
-0.03(-0.68%)
Jan 12, 2005
4.205
4.681
4.174
4.512
331,509
+0.26(+6.14%)
Jan 11, 2005
4.266
4.543
4.006
4.251
92,089
+0.12(+2.90%)
Jan 10, 2005
4.128
4.236
4.006
4.131
93,327
-0.14(-3.17%)
Jan 07, 2005
4.266
4.435
4.006
4.266
130,525
+0.07(+1.72%)
Jan 06, 2005
4.144
4.374
4.098
4.194
79,654
-0.03(-0.62%)
Jan 05, 2005
4.205
4.589
3.990
4.220
342,547
+0.34(+8.70%)
Jan 04, 2005
3.990
4.220
3.806
3.883
362,252
-0.09(-2.32%)
Jan 03, 2005
4.266
4.359
3.960
3.975
201,384
-0.38(-8.77%)
Dec 31, 2004
4.405
4.451
4.236
4.357
32,563
+0.01(+0.32%)
Dec 30, 2004
4.435
4.573
4.159
4.343
83,534
-0.03(-0.63%)
Dec 29, 2004
4.159
4.527
4.159
4.371
84,772
+0.17(+3.94%)
Dec 28, 2004
4.268
4.374
4.159
4.205
93,308
-0.08(-1.79%)
Dec 27, 2004
4.573
4.573
4.128
4.282
126,018
-0.18(-4.12%)
Dec 23, 2004
4.558
4.558
4.389
4.466
54,864
+0.08(+1.75%)
Dec 22, 2004
4.481
4.558
4.359
4.389
51,150
-0.08(-1.72%)
Dec 21, 2004
4.681
4.681
4.312
4.466
88,095
-0.02(-0.34%)
Dec 20, 2004
4.712
4.742
4.466
4.481
87,052
-0.23(-4.89%)
Dec 17, 2004
4.558
4.712
4.312
4.712
153,515
+0.12(+2.68%)
Dec 16, 2004
4.604
4.804
4.466
4.589
152,798
-0.02(-0.33%)
Dec 15, 2004
4.589
4.758
4.573
4.604
166,482
+0.03(+0.67%)
Dec 14, 2004
4.374
4.604
4.374
4.573
172,281
+0.03(+0.68%)
Dec 13, 2004
4.834
4.911
4.435
4.543
360,917
-0.29(-6.03%)
Dec 10, 2004
4.727
4.865
4.650
4.834
137,095
+0.09(+1.94%)
Dec 09, 2004
4.942
4.988
4.619
4.742
247,410
-0.21(-4.33%)
Dec 08, 2004
5.218
5.295
4.679
4.957
571,903
-0.18(-3.58%)
Dec 07, 2004
5.034
5.525
4.972
5.141
449,469
+0.15(+3.08%)
Dec 06, 2004
4.942
5.049
4.727
4.988
196,650
+0.05(+0.93%)
Dec 03, 2004
4.758
4.942
4.712
4.942
295,041
+0.18(+3.87%)
Dec 02, 2004
4.727
5.049
4.619
4.758
317,717
+0.03(+0.65%)
Dec 01, 2004
4.359
5.003
4.359
4.727
557,568
+0.37(+8.45%)
Nov 30, 2004
3.913
4.604
3.898
4.359
428,748
+0.41(+10.51%)
Nov 29, 2004
4.036
4.144
3.806
3.944
107,969
+0.06(+1.58%)
Nov 26, 2004
3.883
4.144
3.837
3.883
121,587
-0.06(-1.56%)
Nov 24, 2004
4.006
4.067
3.867
3.944
203,818
-0.14(-3.38%)
Nov 23, 2004
4.343
4.343
3.990
4.082
264,546
-0.20(-4.66%)
Nov 22, 2004
4.297
4.389
4.144
4.282
137,746
-0.11(-2.45%)
Nov 19, 2004
4.589
4.619
4.328
4.389
137,160
-0.20(-4.35%)
Nov 18, 2004
4.527
4.604
4.343
4.589
307,421
-0.02(-0.33%)
Nov 17, 2004
4.604
4.742
4.343
4.604
267,348
+0.00(+0.00%)
Nov 16, 2004
4.712
4.834
4.481
4.604
210,334
+0.12(+2.74%)
Nov 15, 2004
4.544
5.065
4.297
4.481
734,736
-0.06(-1.35%)
Nov 12, 2004
4.220
4.758
4.144
4.543
818,401
+0.45(+10.90%)
Nov 11, 2004
3.960
4.251
3.883
4.096
393,041
+0.23(+5.91%)
Nov 10, 2004
4.190
4.282
3.852
3.867
598,619
-0.28(-6.67%)
Nov 09, 2004
3.576
4.420
3.514
4.144
1,750,831
+0.89(+27.42%)
Nov 08, 2004
3.284
3.422
3.146
3.252
216,589
+0.03(+0.90%)
Nov 05, 2004
3.254
3.422
3.131
3.223
169,740
-0.03(-0.94%)
Nov 04, 2004
3.023
3.376
2.901
3.254
270,476
+0.25(+8.16%)
Nov 03, 2004
3.008
3.146
2.916
3.008
198,931
+0.06(+2.08%)
Nov 02, 2004
2.916
3.023
2.855
2.947
119,371
+0.04(+1.48%)
Nov 01, 2004
2.916
3.023
2.747
2.904
107,773
+0.02(+0.85%)
Oct 29, 2004
2.839
2.916
2.778
2.879
96,435
-0.01(-0.21%)
Oct 28, 2004
3.039
3.100
2.701
2.885
106,926
-0.15(-5.05%)
Oct 27, 2004
2.916
3.131
2.916
3.039
162,898
+0.08(+2.54%)
Oct 26, 2004
2.762
3.008
2.716
2.963
207,858
+0.28(+10.34%)
Oct 25, 2004
2.532
2.839
2.532
2.686
130,449
+0.21(+8.70%)
Oct 22, 2004
2.379
2.548
2.363
2.471
58,969
+0.08(+3.21%)
Oct 21, 2004
2.394
2.640
2.394
2.394
40,268
-0.11(-4.29%)
Oct 20, 2004
2.471
2.532
2.394
2.502
25,346
-0.03(-1.21%)
Oct 19, 2004
2.548
2.563
2.440
2.532
10,751
+0.05(+1.85%)
Oct 18, 2004
2.762
2.762
2.379
2.486
56,623
-0.08(-2.99%)
Oct 15, 2004
2.534
2.609
2.502
2.563
12,445
-0.03(-1.18%)
Oct 14, 2004
2.609
2.609
2.471
2.594
12,054
-0.03(-1.17%)
Oct 13, 2004
2.655
2.655
2.486
2.624
18,114
+0.05(+1.79%)
Oct 12, 2004
2.532
2.624
2.532
2.578
16,485
-0.01(-0.53%)
Oct 11, 2004
2.594
2.670
2.486
2.592
16,550
-0.02(-0.65%)
Oct 08, 2004
2.609
2.747
2.563
2.609
36,098
+0.05(+1.80%)
Oct 07, 2004
2.502
2.686
2.502
2.563
109,467
+0.03(+1.27%)
Oct 06, 2004
2.456
2.578
2.456
2.531
54,603
+0.06(+2.49%)
Oct 05, 2004
2.348
2.532
2.271
2.469
58,578
+0.11(+4.48%)
Oct 04, 2004
2.302
2.379
2.241
2.363
51,932
+0.08(+3.36%)
Oct 01, 2004
2.302
2.302
2.225
2.287
10,164
-0.02(-0.67%)
Sep 30, 2004
2.210
2.302
2.210
2.302
10,360
+0.03(+1.35%)
Sep 29, 2004
2.195
2.287
2.195
2.271
28,930
+0.00(+0.00%)
Sep 28, 2004
2.302
2.302
2.179
2.271
10,881
+0.05(+2.07%)
Sep 27, 2004
2.271
2.302
2.164
2.225
23,261
-0.08(-3.33%)
Sep 24, 2004
2.256
2.302
2.241
2.302
4,300
+0.00(+0.00%)
Sep 23, 2004
2.225
2.302
2.225
2.302
18,374
+0.00(+0.07%)
Sep 22, 2004
2.287
2.302
2.241
2.301
18,961
-0.02(-0.66%)
Sep 21, 2004
2.331
2.363
2.256
2.316
28,018
-0.03(-1.37%)
Sep 20, 2004
2.333
2.348
2.241
2.348
16,680
+0.02(+0.72%)
Sep 17, 2004
2.317
2.363
2.256
2.331
34,469
-0.03(-1.36%)
Sep 16, 2004
2.241
2.363
2.225
2.363
29,162
+0.06(+2.67%)
Sep 15, 2004
2.317
2.317
2.241
2.302
18,765
-0.05(-1.96%)
Sep 14, 2004
2.363
2.363
2.256
2.348
15,247
+0.03(+1.32%)
Sep 13, 2004
2.333
2.379
2.271
2.317
59,490
-0.03(-1.31%)
Sep 10, 2004
2.348
2.363
2.256
2.348
30,773
-0.02(-0.65%)
Sep 09, 2004
2.409
2.409
2.317
2.363
10,360
+0.03(+1.32%)
Sep 08, 2004
2.317
2.425
2.302
2.333
26,259
-0.05(-1.94%)
Sep 07, 2004
2.440
2.440
2.317
2.379
16,289
+0.05(+1.97%)
Sep 03, 2004
2.333
2.348
2.287
2.333
16,029
+0.02(+0.66%)
Sep 02, 2004
2.379
2.379
2.225
2.317
47,110
+0.02(+0.67%)
Sep 01, 2004
2.287
2.471
2.210
2.302
48,348
+0.00(+0.00%)
Aug 31, 2004
2.409
2.486
2.241
2.302
120,088
+0.00(+0.00%)
Aug 30, 2004
2.302
2.425
2.195
2.302
378,250
+0.34(+17.19%)
Aug 27, 2004
1.842
1.995
1.842
1.964
24,760
+0.03(+1.59%)
Aug 26, 2004
1.964
1.995
1.872
1.934
29,321
-0.06(-3.08%)
Aug 25, 2004
2.057
2.057
1.980
1.995
28,539
+0.00(+0.00%)
Aug 24, 2004
2.072
2.133
1.980
1.995
73,760
-0.14(-6.47%)
Aug 23, 2004
2.210
2.210
2.087
2.133
39,358
-0.09(-4.14%)
Aug 20, 2004
2.041
2.317
2.041
2.225
46,523
+0.03(+1.40%)
Aug 19, 2004
2.241
2.287
2.133
2.195
47,110
-0.07(-3.25%)
Aug 18, 2004
2.195
2.302
2.179
2.268
17,131
+0.03(+1.23%)
Aug 17, 2004
2.302
2.363
2.193
2.241
44,764
+0.00(+0.00%)
Aug 16, 2004
2.363
2.456
2.072
2.241
109,663
+0.09(+4.29%)
Aug 13, 2004
2.133
2.210
2.087
2.149
10,816
+0.03(+1.45%)
Aug 12, 2004
2.010
2.195
1.995
2.118
43,135
-0.05(-2.13%)
Aug 11, 2004
2.072
2.225
2.072
2.164
16,811
+0.02(+0.71%)
Aug 10, 2004
2.098
2.225
2.087
2.149
11,011
+0.09(+4.48%)
Aug 09, 2004
1.995
2.103
1.995
2.057
15,768
+0.02(+0.75%)
Aug 06, 2004
2.057
2.103
1.995
2.041
27,106
-0.05(-2.21%)
Aug 05, 2004
2.133
2.256
2.072
2.087
19,352
+0.03(+1.49%)
Aug 04, 2004
2.118
2.118
1.995
2.057
72,392
-0.05(-2.19%)
Aug 03, 2004
2.087
2.118
2.072
2.103
20,329
-0.06(-2.84%)
Aug 02, 2004
2.195
2.195
2.057
2.164
27,627
+0.00(+0.00%)
Jul 30, 2004
2.164
2.179
2.072
2.164
15,573
+0.00(+0.00%)
Jul 29, 2004
2.149
2.179
2.072
2.164
38,900
+0.05(+2.17%)
Jul 28, 2004
2.149
2.164
2.087
2.118
21,958
+0.03(+1.47%)
Jul 27, 2004
2.041
2.164
2.041
2.087
29,191
-0.04(-2.09%)
Jul 26, 2004
2.409
2.409
2.057
2.132
116,504
-0.28(-11.53%)
Jul 23, 2004
2.302
2.409
2.026
2.409
20,720
+0.00(+0.00%)
Jul 22, 2004
2.287
2.425
2.287
2.409
4,561
+0.02(+0.64%)
Jul 21, 2004
2.256
2.440
2.256
2.394
39,877
+0.05(+1.96%)
Jul 20, 2004
2.210
2.409
2.210
2.348
29,126
+0.14(+6.25%)
Jul 19, 2004
2.334
2.379
1.918
2.210
54,147
-0.09(-4.00%)
Jul 16, 2004
2.317
2.471
2.302
2.302
30,494
-0.15(-6.25%)
Jul 15, 2004
2.563
2.563
2.379
2.456
18,179
-0.03(-1.23%)
Jul 14, 2004
2.425
2.502
2.348
2.486
23,131
+0.05(+1.95%)
Jul 13, 2004
2.517
2.578
2.409
2.439
34,338
-0.08(-3.05%)
Jul 12, 2004
2.317
2.594
2.317
2.515
47,045
+0.08(+3.08%)
Jul 09, 2004
2.440
2.456
2.302
2.440
29,061
+0.09(+3.92%)
Jul 08, 2004
2.380
2.456
2.317
2.348
24,304
-0.11(-4.38%)
Jul 07, 2004
2.379
2.517
2.379
2.456
23,978
+0.00(+0.00%)
Jul 06, 2004
2.486
2.502
2.363
2.456
21,307
-0.11(-4.19%)
Jul 02, 2004
2.534
2.563
2.486
2.563
10,164
+0.03(+1.21%)
Jul 01, 2004
2.517
2.548
2.486
2.532
5,603
-0.03(-1.20%)
Jun 30, 2004
2.517
2.594
2.486
2.563
18,570
+0.02(+0.60%)
Jun 29, 2004
2.548
2.594
2.517
2.548
18,635
-0.05(-1.78%)
Jun 28, 2004
2.486
2.594
2.486
2.594
12,575
+0.09(+3.68%)
Jun 25, 2004
2.609
2.686
2.502
2.502
28,474
-0.09(-3.55%)
Jun 24, 2004
2.669
2.669
2.502
2.594
14,856
+0.05(+1.81%)
Jun 23, 2004
2.594
2.624
2.502
2.548
37,010
-0.14(-5.14%)
Jun 22, 2004
2.762
2.762
2.548
2.686
45,090
+0.05(+1.74%)
Jun 21, 2004
2.609
2.657
2.578
2.640
17,527
+0.03(+1.18%)
Jun 18, 2004
2.670
2.716
2.609
2.609
24,108
-0.11(-3.95%)
Jun 17, 2004
2.732
2.762
2.655
2.716
22,414
-0.06(-2.21%)
Jun 16, 2004
2.701
2.824
2.624
2.778
21,502
+0.06(+2.26%)
Jun 15, 2004
2.486
2.778
2.486
2.716
49,130
+0.02(+0.57%)
Jun 14, 2004
2.716
2.747
2.548
2.701
23,327
-0.05(-1.68%)
Jun 10, 2004
2.824
2.839
2.670
2.747
25,412
+0.06(+2.29%)
Jun 09, 2004
2.716
2.716
2.640
2.686
11,468
+0.00(+0.06%)
Jun 08, 2004
2.824
2.824
2.563
2.684
48,087
-0.09(-3.37%)
Jun 07, 2004
2.747
2.810
2.747
2.778
20,850
+0.06(+2.26%)
Jun 04, 2004
2.762
2.810
2.624
2.716
48,413
+0.03(+1.14%)
Jun 03, 2004
2.687
2.715
2.609
2.686
36,815
-0.02(-0.57%)
Jun 02, 2004
2.609
2.732
2.532
2.701
31,211
+0.02(+0.57%)
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.