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
Simulations Plus Inc
(NQ:
SLP
)
49.83
+0.16 (+0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 31, 2005
0.1586
0.1611
0.1586
0.1611
8,706
+0.00(+1.23%)
May 27, 2005
0.1591
0.1591
0.1591
0.1591
0
+0.00(+0.00%)
May 26, 2005
0.1684
0.1684
0.1586
0.1591
35,338
-0.01(-3.55%)
May 25, 2005
0.1684
0.1684
0.1650
0.1650
9,218
-0.00(-0.88%)
May 24, 2005
0.1669
0.1669
0.1660
0.1665
4,609
-0.00(-0.87%)
May 23, 2005
0.1635
0.1679
0.1635
0.1679
11,779
+0.01(+4.24%)
May 20, 2005
0.1611
0.1611
0.1611
0.1611
0
+0.00(+0.00%)
May 19, 2005
0.1660
0.1660
0.1606
0.1611
29,193
-0.00(-0.90%)
May 18, 2005
0.1625
0.1625
0.1611
0.1625
9,218
-0.00(-0.30%)
May 17, 2005
0.1640
0.1640
0.1611
0.1630
9,731
-0.00(-1.18%)
May 16, 2005
0.1650
0.1650
0.1650
0.1650
0
+0.00(+0.00%)
May 13, 2005
0.1650
0.1650
0.1650
0.1650
1,024
+0.00(+0.00%)
May 12, 2005
0.1660
0.1660
0.1650
0.1650
5,633
-0.00(-1.74%)
May 11, 2005
0.1660
0.1679
0.1660
0.1679
8,706
-0.00(-0.29%)
May 10, 2005
0.1660
0.1684
0.1660
0.1684
18,437
-0.00(-0.86%)
May 09, 2005
0.1694
0.1699
0.1694
0.1699
4,609
-0.00(-0.29%)
May 06, 2005
0.1704
0.1704
0.1704
0.1704
0
+0.00(+0.00%)
May 05, 2005
0.1757
0.1757
0.1684
0.1704
27,656
-0.01(-5.16%)
May 04, 2005
0.1806
0.1806
0.1796
0.1796
3,585
-0.00(-1.60%)
May 03, 2005
0.1826
0.1826
0.1826
0.1826
1,024
-0.00(-0.27%)
May 02, 2005
0.1830
0.1840
0.1830
0.1830
12,291
-0.00(-1.32%)
Apr 29, 2005
0.1845
0.1899
0.1845
0.1855
11,267
-0.00(-0.78%)
Apr 28, 2005
0.1870
0.1870
0.1870
0.1870
0
+0.00(+0.00%)
Apr 27, 2005
0.1865
0.1870
0.1845
0.1870
12,803
+0.00(+0.52%)
Apr 26, 2005
0.1806
0.1860
0.1806
0.1860
27,144
+0.01(+2.97%)
Apr 25, 2005
0.1762
0.1806
0.1762
0.1806
29,193
+0.00(+2.78%)
Apr 22, 2005
0.1757
0.1757
0.1757
0.1757
4,609
+0.00(+1.01%)
Apr 21, 2005
0.1757
0.1762
0.1740
0.1740
7,682
-0.00(-1.82%)
Apr 20, 2005
0.1772
0.1772
0.1772
0.1772
1,536
+0.00(+0.00%)
Apr 19, 2005
0.1772
0.1772
0.1772
0.1772
5,121
+0.00(+0.55%)
Apr 18, 2005
0.1801
0.1801
0.1757
0.1762
16,389
-0.00(-2.43%)
Apr 15, 2005
0.2001
0.2001
0.1806
0.1806
105,504
-0.03(-13.95%)
Apr 14, 2005
0.2148
0.2148
0.2099
0.2099
26,632
-0.00(-2.27%)
Apr 13, 2005
0.2187
0.2187
0.2148
0.2148
40,972
-0.00(-2.00%)
Apr 12, 2005
0.2187
0.2192
0.2187
0.2192
7,170
+0.00(+0.45%)
Apr 11, 2005
0.2206
0.2206
0.2182
0.2182
5,633
-0.00(-0.45%)
Apr 08, 2005
0.2172
0.2221
0.2172
0.2192
23,559
+0.00(+1.35%)
Apr 07, 2005
0.2153
0.2162
0.2153
0.2162
11,779
-0.00(-1.12%)
Apr 06, 2005
0.2197
0.2206
0.2148
0.2187
23,047
-0.00(-0.22%)
Apr 05, 2005
0.2260
0.2270
0.2099
0.2192
67,604
-0.01(-3.02%)
Apr 04, 2005
0.2265
0.2270
0.2260
0.2260
4,097
+0.00(+0.22%)
Apr 01, 2005
0.2260
0.2260
0.2255
0.2255
11,267
-0.00(-0.65%)
Mar 31, 2005
0.2333
0.2343
0.2221
0.2270
31,753
-0.01(-2.72%)
Mar 30, 2005
0.2294
0.2333
0.2294
0.2333
20,998
+0.00(+1.70%)
Mar 29, 2005
0.2245
0.2294
0.2245
0.2294
12,803
+0.00(+2.17%)
Mar 28, 2005
0.2221
0.2270
0.2211
0.2245
16,389
+0.00(+1.32%)
Mar 24, 2005
0.2216
0.2216
0.2216
0.2216
0
+0.00(+0.00%)
Mar 23, 2005
0.2216
0.2216
0.2216
0.2216
0
+0.00(+0.00%)
Mar 22, 2005
0.2197
0.2221
0.2197
0.2216
18,949
+0.00(+2.02%)
Mar 21, 2005
0.2172
0.2172
0.2172
0.2172
512
+0.00(+0.23%)
Mar 18, 2005
0.2138
0.2167
0.2138
0.2167
19,462
+0.01(+3.26%)
Mar 17, 2005
0.2094
0.2099
0.2094
0.2099
5,633
+0.00(+1.18%)
Mar 16, 2005
0.2075
0.2075
0.2055
0.2075
39,436
-0.01(-6.39%)
Mar 15, 2005
0.2148
0.2216
0.2148
0.2216
26,120
+0.01(+2.48%)
Mar 14, 2005
0.2206
0.2231
0.2162
0.2162
25,095
-0.01(-2.64%)
Mar 11, 2005
0.2221
0.2221
0.2221
0.2221
6,145
-0.00(-1.09%)
Mar 10, 2005
0.2245
0.2245
0.2245
0.2245
2,560
-0.00(-1.08%)
Mar 09, 2005
0.2294
0.2294
0.2270
0.2270
4,609
-0.00(-1.06%)
Mar 08, 2005
0.2294
0.2294
0.2294
0.2294
0
+0.00(+0.00%)
Mar 07, 2005
0.2294
0.2294
0.2294
0.2294
512
-0.00(-1.05%)
Mar 04, 2005
0.2289
0.2319
0.2289
0.2319
12,291
+0.00(+0.64%)
Mar 03, 2005
0.2284
0.2304
0.2284
0.2304
12,803
-0.00(-0.42%)
Mar 02, 2005
0.2314
0.2314
0.2314
0.2314
0
+0.00(+0.00%)
Mar 01, 2005
0.2284
0.2314
0.2284
0.2314
19,462
+0.00(+0.85%)
Feb 28, 2005
0.2245
0.2294
0.2245
0.2294
26,632
+0.00(+1.51%)
Feb 25, 2005
0.2221
0.2260
0.2213
0.2260
21,510
+0.00(+0.65%)
Feb 24, 2005
0.2245
0.2245
0.2245
0.2245
0
+0.00(+0.00%)
Feb 23, 2005
0.2245
0.2245
0.2245
0.2245
5,121
+0.00(+0.00%)
Feb 22, 2005
0.2245
0.2245
0.2245
0.2245
5,633
-0.00(-1.08%)
Feb 18, 2005
0.2270
0.2270
0.2270
0.2270
1,024
-0.00(-1.06%)
Feb 17, 2005
0.2294
0.2294
0.2270
0.2294
13,316
-0.00(-2.08%)
Feb 16, 2005
0.2343
0.2343
0.2343
0.2343
5,121
-0.00(-1.64%)
Feb 15, 2005
0.2172
0.2382
0.2162
0.2382
73,238
+0.02(+7.25%)
Feb 14, 2005
0.2118
0.2221
0.2118
0.2221
45,582
+0.01(+4.84%)
Feb 11, 2005
0.2123
0.2123
0.2099
0.2118
26,120
-0.00(-1.36%)
Feb 10, 2005
0.2050
0.2148
0.2050
0.2148
102,431
+0.01(+6.02%)
Feb 09, 2005
0.2026
0.2050
0.2026
0.2026
16,901
-0.00(-2.12%)
Feb 08, 2005
0.2050
0.2094
0.2050
0.2070
26,632
-0.00(-1.40%)
Feb 07, 2005
0.2128
0.2128
0.2099
0.2099
20,998
-0.00(-2.05%)
Feb 04, 2005
0.2128
0.2148
0.2128
0.2143
10,243
-0.00(-0.45%)
Feb 03, 2005
0.2197
0.2197
0.2123
0.2153
34,826
-0.00(-2.00%)
Feb 02, 2005
0.2231
0.2255
0.2197
0.2197
70,677
-0.01(-3.64%)
Feb 01, 2005
0.2294
0.2294
0.2280
0.2280
8,706
-0.00(-1.06%)
Jan 31, 2005
0.2270
0.2304
0.2270
0.2304
47,630
+0.01(+2.61%)
Jan 28, 2005
0.2201
0.2245
0.2197
0.2245
19,462
+0.00(+0.88%)
Jan 27, 2005
0.2314
0.2343
0.2177
0.2226
69,653
-0.01(-5.78%)
Jan 26, 2005
0.2367
0.2441
0.2363
0.2363
50,703
-0.00(-1.63%)
Jan 25, 2005
0.2402
0.2411
0.2402
0.2402
27,144
-0.00(-0.14%)
Jan 24, 2005
0.2465
0.2465
0.2402
0.2405
17,925
-0.01(-2.63%)
Jan 21, 2005
0.2446
0.2485
0.2446
0.2470
10,755
+0.00(+1.81%)
Jan 20, 2005
0.2734
0.2734
0.2319
0.2426
144,428
-0.04(-12.81%)
Jan 19, 2005
0.2831
0.2831
0.2782
0.2782
29,193
-0.01(-3.39%)
Jan 18, 2005
0.2953
0.3026
0.2577
0.2880
336,487
-0.04(-11.28%)
Jan 14, 2005
0.3173
0.3246
0.3173
0.3246
50,191
+0.01(+1.99%)
Jan 13, 2005
0.3148
0.3236
0.3148
0.3183
49,167
+0.00(+0.46%)
Jan 12, 2005
0.3197
0.3197
0.3124
0.3168
24,583
-0.00(-0.15%)
Jan 11, 2005
0.3270
0.3270
0.3148
0.3173
74,262
-0.01(-2.99%)
Jan 10, 2005
0.2978
0.3270
0.2978
0.3270
124,454
+0.03(+9.84%)
Jan 07, 2005
0.2831
0.2978
0.2831
0.2978
38,411
+0.01(+4.27%)
Jan 06, 2005
0.2709
0.2856
0.2709
0.2856
57,361
+0.02(+6.36%)
Jan 05, 2005
0.2685
0.2694
0.2685
0.2685
34,314
-0.01(-2.65%)
Jan 04, 2005
0.2709
0.2758
0.2709
0.2758
262,224
+0.00(+0.89%)
Jan 03, 2005
0.2709
0.2734
0.2709
0.2734
39,948
+0.00(+0.72%)
Dec 31, 2004
0.2690
0.2714
0.2621
0.2714
21,510
+0.00(+1.09%)
Dec 30, 2004
0.2538
0.2709
0.2538
0.2685
40,972
+0.01(+4.76%)
Dec 29, 2004
0.2543
0.2563
0.2543
0.2563
24,071
+0.00(+0.19%)
Dec 28, 2004
0.2538
0.2558
0.2538
0.2558
4,097
-0.00(-0.19%)
Dec 27, 2004
0.2524
0.2563
0.2524
0.2563
34,826
+0.00(+1.74%)
Dec 23, 2004
0.2533
0.2533
0.2519
0.2519
14,340
-0.00(-0.58%)
Dec 22, 2004
0.2489
0.2558
0.2489
0.2533
16,389
+0.00(+0.78%)
Dec 21, 2004
0.2441
0.2558
0.2441
0.2514
30,217
+0.00(+1.18%)
Dec 20, 2004
0.2465
0.2485
0.2441
0.2485
76,823
-0.00(-1.16%)
Dec 17, 2004
0.2499
0.2553
0.2499
0.2514
40,972
+0.00(+0.59%)
Dec 16, 2004
0.2538
0.2538
0.2499
0.2499
18,949
-0.00(-1.54%)
Dec 15, 2004
0.2646
0.2646
0.2538
0.2538
32,778
-0.01(-4.24%)
Dec 14, 2004
0.2704
0.2709
0.2636
0.2651
22,534
-0.01(-3.55%)
Dec 13, 2004
0.2626
0.2758
0.2626
0.2748
39,948
+0.01(+5.43%)
Dec 10, 2004
0.2568
0.2611
0.2514
0.2607
43,021
-0.00(-0.19%)
Dec 09, 2004
0.2685
0.2724
0.2611
0.2611
23,559
-0.01(-3.95%)
Dec 08, 2004
0.2441
0.2856
0.2441
0.2719
158,256
+0.03(+14.14%)
Dec 07, 2004
0.2392
0.2392
0.2377
0.2382
7,682
-0.00(-0.81%)
Dec 06, 2004
0.2421
0.2436
0.2402
0.2402
11,779
-0.00(-0.81%)
Dec 03, 2004
0.2431
0.2436
0.2421
0.2421
23,559
-0.00(-0.60%)
Dec 02, 2004
0.2421
0.2441
0.2421
0.2436
6,145
-0.00(-0.20%)
Dec 01, 2004
0.2411
0.2441
0.2411
0.2441
11,267
+0.00(+1.21%)
Nov 30, 2004
0.2426
0.2538
0.2343
0.2411
116,259
+0.00(+1.23%)
Nov 29, 2004
0.2397
0.2416
0.2353
0.2382
31,241
-0.01(-2.40%)
Nov 26, 2004
0.2446
0.2465
0.2441
0.2441
12,803
+0.00(+1.01%)
Nov 24, 2004
0.2377
0.2416
0.2358
0.2416
9,218
+0.01(+2.48%)
Nov 23, 2004
0.2392
0.2392
0.2294
0.2358
20,486
-0.01(-2.42%)
Nov 22, 2004
0.2436
0.2441
0.2392
0.2416
56,849
-0.00(-0.80%)
Nov 19, 2004
0.2392
0.2441
0.2392
0.2436
14,340
+0.01(+2.68%)
Nov 18, 2004
0.2367
0.2387
0.2343
0.2372
34,826
+0.00(+0.21%)
Nov 17, 2004
0.2358
0.2392
0.2358
0.2367
29,193
+0.00(+0.00%)
Nov 16, 2004
0.2465
0.2465
0.2367
0.2367
16,901
-0.01(-4.90%)
Nov 15, 2004
0.2489
0.2514
0.2489
0.2489
36,875
+0.00(+0.20%)
Nov 12, 2004
0.2489
0.2489
0.2441
0.2485
24,583
-0.00(-0.20%)
Nov 11, 2004
0.2455
0.2489
0.2441
0.2489
53,776
-0.00(-0.20%)
Nov 10, 2004
0.2489
0.2538
0.2489
0.2494
35,338
-0.00(-1.73%)
Nov 09, 2004
0.2504
0.2538
0.2504
0.2538
12,291
+0.00(+1.96%)
Nov 08, 2004
0.2392
0.2489
0.2392
0.2489
85,530
+0.01(+5.15%)
Nov 05, 2004
0.2348
0.2372
0.2314
0.2367
35,851
+0.00(+0.21%)
Nov 04, 2004
0.2353
0.2367
0.2353
0.2363
7,170
+0.00(+0.83%)
Nov 03, 2004
0.2319
0.2353
0.2319
0.2343
23,047
+0.00(+1.05%)
Nov 02, 2004
0.2319
0.2319
0.2319
0.2319
1,024
+0.00(+1.06%)
Nov 01, 2004
0.2245
0.2294
0.2241
0.2294
37,387
+0.00(+2.17%)
Oct 29, 2004
0.2245
0.2245
0.2245
0.2245
23,047
-0.00(-0.22%)
Oct 28, 2004
0.2250
0.2250
0.2250
0.2250
1,024
+0.00(+0.00%)
Oct 27, 2004
0.2255
0.2270
0.2245
0.2250
45,582
-0.00(-0.86%)
Oct 26, 2004
0.2397
0.2397
0.2270
0.2270
105,504
-0.01(-5.30%)
Oct 25, 2004
0.2489
0.2499
0.2397
0.2397
34,826
-0.01(-3.73%)
Oct 22, 2004
0.2372
0.2489
0.2372
0.2489
61,458
+0.01(+4.94%)
Oct 21, 2004
0.2294
0.2372
0.2294
0.2372
32,778
+0.00(+1.25%)
Oct 20, 2004
0.2284
0.2343
0.2284
0.2343
14,340
+0.01(+2.56%)
Oct 19, 2004
0.2148
0.2304
0.2148
0.2284
86,042
+0.01(+4.23%)
Oct 18, 2004
0.2094
0.2192
0.2094
0.2192
56,337
+0.01(+5.15%)
Oct 15, 2004
0.2040
0.2089
0.2040
0.2084
23,559
+0.00(+2.40%)
Oct 14, 2004
0.2075
0.2075
0.2036
0.2036
40,460
-0.00(-2.11%)
Oct 13, 2004
0.2123
0.2123
0.2075
0.2079
119,844
+0.00(+0.24%)
Oct 12, 2004
0.2055
0.2094
0.2055
0.2075
5,121
+0.00(+2.41%)
Oct 11, 2004
0.2099
0.2099
0.2026
0.2026
28,680
-0.01(-2.81%)
Oct 08, 2004
0.2050
0.2133
0.2050
0.2084
49,679
+0.01(+3.89%)
Oct 07, 2004
0.1806
0.2006
0.1801
0.2006
114,723
+0.02(+11.08%)
Oct 06, 2004
0.1757
0.1806
0.1757
0.1806
28,680
+0.00(+1.37%)
Oct 05, 2004
0.1689
0.1782
0.1689
0.1782
69,653
+0.01(+6.41%)
Oct 04, 2004
0.1679
0.1699
0.1674
0.1674
75,287
+0.00(+0.29%)
Oct 01, 2004
0.1669
0.1684
0.1669
0.1669
7,682
+0.00(+0.59%)
Sep 30, 2004
0.1655
0.1660
0.1655
0.1660
12,803
+0.00(+0.04%)
Sep 29, 2004
0.1660
0.1660
0.1659
0.1659
11,267
-0.00(-0.04%)
Sep 28, 2004
0.1660
0.1660
0.1660
0.1660
15,876
+0.00(+0.00%)
Sep 27, 2004
0.1650
0.1660
0.1650
0.1660
13,316
+0.00(+0.29%)
Sep 24, 2004
0.1655
0.1655
0.1655
0.1655
0
+0.00(+0.00%)
Sep 23, 2004
0.1655
0.1665
0.1655
0.1655
11,779
+0.00(+0.00%)
Sep 22, 2004
0.1655
0.1655
0.1655
0.1655
5,121
-0.00(-0.29%)
Sep 21, 2004
0.1630
0.1660
0.1630
0.1660
21,510
+0.00(+0.59%)
Sep 20, 2004
0.1684
0.1699
0.1635
0.1650
29,193
-0.00(-1.17%)
Sep 17, 2004
0.1669
0.1669
0.1669
0.1669
512
-0.00(-0.87%)
Sep 16, 2004
0.1674
0.1684
0.1674
0.1684
11,267
+0.00(+0.58%)
Sep 15, 2004
0.1743
0.1743
0.1674
0.1674
9,731
-0.01(-4.72%)
Sep 14, 2004
0.1748
0.1757
0.1748
0.1757
11,779
+0.00(+1.12%)
Sep 13, 2004
0.1718
0.1738
0.1684
0.1738
29,705
+0.00(+0.28%)
Sep 10, 2004
0.1611
0.1782
0.1611
0.1733
110,626
+0.01(+8.90%)
Sep 09, 2004
0.1591
0.1591
0.1591
0.1591
2,048
-0.00(-0.31%)
Sep 08, 2004
0.1596
0.1596
0.1596
0.1596
0
+0.00(+0.00%)
Sep 07, 2004
0.1596
0.1606
0.1567
0.1596
18,949
-0.00(-0.91%)
Sep 03, 2004
0.1611
0.1611
0.1611
0.1611
0
+0.00(+0.00%)
Sep 02, 2004
0.1616
0.1616
0.1611
0.1611
4,097
-0.00(-0.60%)
Sep 01, 2004
0.1621
0.1621
0.1621
0.1621
6,145
+0.00(+0.61%)
Aug 31, 2004
0.1591
0.1611
0.1591
0.1611
15,364
+0.00(+1.54%)
Aug 30, 2004
0.1596
0.1596
0.1586
0.1586
12,291
+0.00(+0.31%)
Aug 27, 2004
0.1586
0.1586
0.1582
0.1582
2,560
-0.00(-0.31%)
Aug 26, 2004
0.1606
0.1635
0.1572
0.1586
35,338
-0.00(-0.92%)
Aug 25, 2004
0.1601
0.1606
0.1601
0.1601
6,145
-0.00(-0.61%)
Aug 24, 2004
0.1616
0.1616
0.1611
0.1611
4,609
+0.00(+0.00%)
Aug 23, 2004
0.1621
0.1621
0.1611
0.1611
10,755
-0.00(-1.20%)
Aug 20, 2004
0.1616
0.1630
0.1611
0.1630
15,364
+0.00(+1.52%)
Aug 19, 2004
0.1606
0.1606
0.1606
0.1606
1,024
+0.00(+0.00%)
Aug 18, 2004
0.1606
0.1606
0.1606
0.1606
1,024
-0.00(-0.30%)
Aug 17, 2004
0.1611
0.1611
0.1611
0.1611
3,072
+0.00(+0.00%)
Aug 16, 2004
0.1655
0.1655
0.1611
0.1611
14,340
-0.00(-2.37%)
Aug 13, 2004
0.1665
0.1665
0.1650
0.1650
10,755
-0.00(-0.59%)
Aug 12, 2004
0.1674
0.1674
0.1660
0.1660
2,048
-0.00(-1.16%)
Aug 11, 2004
0.1699
0.1699
0.1679
0.1679
9,218
+0.00(+0.58%)
Aug 10, 2004
0.1660
0.1669
0.1660
0.1669
20,486
+0.00(+0.00%)
Aug 09, 2004
0.1669
0.1669
0.1669
0.1669
1,024
-0.00(-0.58%)
Aug 06, 2004
0.1684
0.1684
0.1679
0.1679
11,779
+0.00(+0.29%)
Aug 05, 2004
0.1674
0.1674
0.1674
0.1674
1,024
-0.00(-0.58%)
Aug 04, 2004
0.1645
0.1684
0.1645
0.1684
31,241
+0.00(+2.98%)
Aug 03, 2004
0.1601
0.1635
0.1596
0.1635
21,510
+0.00(+1.52%)
Aug 02, 2004
0.1611
0.1611
0.1611
0.1611
0
+0.00(+0.00%)
Jul 30, 2004
0.1640
0.1660
0.1611
0.1611
60,946
-0.00(-2.65%)
Jul 29, 2004
0.1684
0.1684
0.1645
0.1655
17,925
-0.00(-2.59%)
Jul 28, 2004
0.1699
0.1699
0.1699
0.1699
4,609
+0.00(+0.58%)
Jul 27, 2004
0.1684
0.1689
0.1684
0.1689
4,609
-0.00(-0.29%)
Jul 26, 2004
0.1708
0.1708
0.1694
0.1694
17,413
-0.01(-3.07%)
Jul 23, 2004
0.1782
0.1806
0.1733
0.1748
32,778
-0.01(-3.24%)
Jul 22, 2004
0.1782
0.1806
0.1782
0.1806
4,609
+0.00(+0.27%)
Jul 21, 2004
0.1816
0.1816
0.1791
0.1801
8,706
-0.00(-1.60%)
Jul 20, 2004
0.1830
0.1830
0.1830
0.1830
7,682
-0.00(-1.32%)
Jul 19, 2004
0.1870
0.1870
0.1855
0.1855
10,243
-0.00(-1.04%)
Jul 16, 2004
0.1904
0.1904
0.1860
0.1874
76,823
-0.00(-1.79%)
Jul 15, 2004
0.1909
0.1909
0.1879
0.1909
20,486
-0.00(-1.01%)
Jul 14, 2004
0.1927
0.1928
0.1927
0.1928
2,560
+0.00(+0.25%)
Jul 13, 2004
0.1923
0.1923
0.1923
0.1923
0
+0.00(+0.00%)
Jul 12, 2004
0.2001
0.2001
0.1923
0.1923
29,705
-0.01(-4.60%)
Jul 09, 2004
0.1913
0.2026
0.1913
0.2016
79,896
+0.01(+5.90%)
Jul 08, 2004
0.1830
0.1904
0.1830
0.1904
96,797
+0.01(+4.84%)
Jul 07, 2004
0.1782
0.1816
0.1782
0.1816
54,800
+0.00(+1.64%)
Jul 06, 2004
0.1782
0.1806
0.1782
0.1787
40,460
+0.00(+0.83%)
Jul 02, 2004
0.1708
0.1772
0.1708
0.1772
83,481
+0.01(+6.14%)
Jul 01, 2004
0.1660
0.1679
0.1660
0.1669
24,071
+0.00(+0.00%)
Jun 30, 2004
0.1728
0.1733
0.1669
0.1669
59,922
-0.01(-3.39%)
Jun 29, 2004
0.1855
0.1855
0.1728
0.1728
70,165
-0.01(-5.35%)
Jun 28, 2004
0.1830
0.1865
0.1826
0.1826
26,120
+0.00(+1.08%)
Jun 25, 2004
0.1806
0.1830
0.1738
0.1806
95,773
-0.00(-0.27%)
Jun 24, 2004
0.1879
0.1884
0.1708
0.1811
795,381
-0.01(-3.64%)
Jun 23, 2004
0.2172
0.2192
0.1855
0.1879
247,372
-0.03(-14.25%)
Jun 22, 2004
0.2192
0.2192
0.2192
0.2192
1,024
-0.00(-0.22%)
Jun 21, 2004
0.2153
0.2197
0.2153
0.2197
22,022
+0.00(+1.12%)
Jun 18, 2004
0.2206
0.2206
0.2158
0.2172
8,706
-0.00(-0.89%)
Jun 17, 2004
0.2197
0.2197
0.2192
0.2192
7,682
-0.00(-0.66%)
Jun 16, 2004
0.2172
0.2206
0.2172
0.2206
10,243
+0.00(+1.57%)
Jun 15, 2004
0.2172
0.2197
0.2172
0.2172
11,267
-0.00(-0.22%)
Jun 14, 2004
0.2172
0.2177
0.2153
0.2177
41,484
+0.00(+0.22%)
Jun 10, 2004
0.2172
0.2172
0.2172
0.2172
18,437
-0.00(-0.22%)
Jun 09, 2004
0.2172
0.2177
0.2153
0.2177
16,389
+0.00(+1.13%)
Jun 08, 2004
0.2138
0.2153
0.2138
0.2153
23,559
+0.00(+1.15%)
Jun 07, 2004
0.2099
0.2138
0.2099
0.2128
32,778
+0.00(+0.69%)
Jun 04, 2004
0.2075
0.2123
0.2075
0.2114
59,922
+0.01(+3.10%)
Jun 03, 2004
0.2148
0.2148
0.1904
0.2050
194,107
-0.01(-4.55%)
Jun 02, 2004
0.2148
0.2148
0.2148
0.2148
2,560
-0.00(-0.68%)
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.