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
Bruker Corp
(NQ:
BRKR
)
65.09
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
3.866
4.340
3.866
4.060
245,871
+0.23(+6.06%)
May 27, 2005
3.866
3.866
3.808
3.828
61,467
-0.03(-0.75%)
May 26, 2005
3.866
3.866
3.828
3.857
74,675
-0.01(-0.25%)
May 25, 2005
3.818
3.895
3.721
3.866
191,320
+0.04(+1.01%)
May 24, 2005
3.866
3.886
3.789
3.828
118,557
-0.01(-0.25%)
May 23, 2005
3.770
3.905
3.770
3.837
195,861
+0.02(+0.51%)
May 20, 2005
3.857
3.857
3.750
3.818
93,896
-0.02(-0.50%)
May 19, 2005
3.934
3.934
3.731
3.837
200,055
-0.04(-1.00%)
May 18, 2005
3.886
3.915
3.799
3.876
224,391
+0.06(+1.52%)
May 17, 2005
3.789
3.924
3.702
3.818
217,152
+0.05(+1.28%)
May 16, 2005
3.741
3.770
3.673
3.770
83,124
+0.09(+2.36%)
May 13, 2005
3.770
3.837
3.673
3.683
148,819
-0.03(-0.78%)
May 12, 2005
3.509
3.808
3.441
3.712
486,287
+0.24(+6.96%)
May 11, 2005
3.470
3.557
3.306
3.470
140,304
+0.05(+1.41%)
May 10, 2005
3.567
3.576
3.354
3.422
103,567
-0.21(-5.85%)
May 09, 2005
3.480
3.634
3.470
3.634
49,139
+0.16(+4.74%)
May 06, 2005
3.480
3.712
3.325
3.470
193,642
-0.03(-0.83%)
May 05, 2005
3.431
3.576
3.335
3.499
147,598
+0.10(+2.84%)
May 04, 2005
3.306
3.412
3.286
3.402
77,640
+0.12(+3.53%)
May 03, 2005
3.142
3.306
3.074
3.286
57,739
+0.03(+0.89%)
May 02, 2005
3.112
3.277
3.055
3.257
150,069
+0.11(+3.37%)
Apr 29, 2005
3.016
3.200
3.016
3.151
81,996
+0.14(+4.82%)
Apr 28, 2005
3.026
3.074
3.006
3.006
103,525
-0.06(-1.89%)
Apr 27, 2005
3.016
3.093
2.968
3.064
25,357
+0.01(+0.32%)
Apr 26, 2005
3.151
3.219
3.016
3.055
83,149
-0.14(-4.53%)
Apr 25, 2005
3.200
3.200
3.132
3.200
33,198
+0.06(+1.85%)
Apr 22, 2005
3.219
3.257
3.122
3.142
69,543
-0.10(-2.99%)
Apr 21, 2005
3.277
3.277
3.161
3.238
80,311
+0.03(+0.90%)
Apr 20, 2005
3.238
3.286
3.180
3.209
57,553
-0.08(-2.35%)
Apr 19, 2005
3.286
3.325
3.238
3.286
31,348
+0.04(+1.19%)
Apr 18, 2005
3.093
3.344
3.093
3.248
40,139
+0.14(+4.35%)
Apr 15, 2005
3.219
3.286
3.103
3.112
52,734
-0.15(-4.73%)
Apr 14, 2005
3.238
3.373
3.238
3.267
33,960
+0.00(+0.00%)
Apr 13, 2005
3.489
3.489
3.238
3.267
316,414
-0.21(-6.11%)
Apr 12, 2005
3.480
3.538
3.451
3.480
49,786
-0.03(-0.83%)
Apr 11, 2005
3.431
3.557
3.383
3.509
143,108
+0.08(+2.25%)
Apr 08, 2005
3.528
3.528
3.422
3.431
19,441
-0.10(-2.74%)
Apr 07, 2005
3.528
3.547
3.393
3.528
43,431
+0.02(+0.55%)
Apr 06, 2005
3.576
3.625
3.489
3.509
55,187
-0.05(-1.36%)
Apr 05, 2005
3.625
3.702
3.547
3.557
148,561
-0.02(-0.54%)
Apr 04, 2005
3.325
3.615
3.325
3.576
84,015
+0.16(+4.82%)
Apr 01, 2005
3.431
3.451
3.373
3.412
75,294
+0.01(+0.28%)
Mar 31, 2005
3.335
3.412
3.219
3.402
51,504
+0.04(+1.15%)
Mar 30, 2005
3.219
3.373
3.200
3.364
139,836
+0.02(+0.58%)
Mar 29, 2005
3.325
3.383
3.277
3.344
75,114
+0.03(+0.87%)
Mar 28, 2005
3.335
3.373
3.267
3.315
125,350
+0.01(+0.29%)
Mar 24, 2005
3.103
3.364
3.083
3.306
80,530
+0.25(+8.23%)
Mar 23, 2005
3.132
3.190
3.055
3.055
80,887
-0.10(-3.07%)
Mar 22, 2005
3.103
3.286
3.103
3.151
101,423
+0.02(+0.62%)
Mar 21, 2005
3.325
3.354
3.132
3.132
215,510
-0.23(-6.90%)
Mar 18, 2005
3.335
3.518
3.325
3.364
160,440
-0.12(-3.33%)
Mar 17, 2005
3.431
3.528
3.325
3.480
131,755
+0.11(+3.15%)
Mar 16, 2005
3.818
3.818
3.344
3.373
400,595
-0.44(-11.65%)
Mar 15, 2005
3.770
3.953
3.702
3.818
304,322
+0.10(+2.60%)
Mar 14, 2005
3.605
3.770
3.431
3.721
128,930
+0.17(+4.90%)
Mar 11, 2005
3.702
3.828
3.441
3.547
117,866
-0.08(-2.13%)
Mar 10, 2005
3.683
3.702
3.567
3.625
123,776
+0.03(+0.81%)
Mar 09, 2005
3.721
3.866
3.596
3.596
253,104
-0.06(-1.59%)
Mar 08, 2005
3.663
3.750
3.625
3.654
61,423
+0.03(+0.80%)
Mar 07, 2005
3.770
3.770
3.605
3.625
105,950
-0.18(-4.82%)
Mar 04, 2005
3.915
3.915
3.770
3.808
63,349
+0.03(+0.77%)
Mar 03, 2005
3.673
3.915
3.673
3.779
202,881
+0.19(+5.39%)
Mar 02, 2005
3.460
3.654
3.393
3.586
48,211
+0.05(+1.37%)
Mar 01, 2005
3.692
3.779
3.460
3.538
61,292
-0.07(-1.88%)
Feb 28, 2005
3.857
3.866
3.576
3.605
70,303
-0.03(-0.80%)
Feb 25, 2005
3.557
3.673
3.315
3.634
26,837
+0.10(+2.73%)
Feb 24, 2005
3.538
3.634
3.383
3.538
17,607
-0.03(-0.81%)
Feb 23, 2005
3.634
3.634
3.547
3.567
16,908
-0.06(-1.60%)
Feb 22, 2005
3.808
3.915
3.586
3.625
68,912
-0.04(-1.06%)
Feb 18, 2005
3.692
3.760
3.576
3.663
31,909
+0.03(+0.80%)
Feb 17, 2005
3.895
3.905
3.586
3.634
46,108
-0.24(-6.23%)
Feb 16, 2005
3.828
3.915
3.770
3.876
35,097
+0.01(+0.25%)
Feb 15, 2005
3.905
3.915
3.866
3.866
19,195
+0.00(+0.00%)
Feb 14, 2005
3.992
3.992
3.828
3.866
27,005
-0.05(-1.23%)
Feb 11, 2005
3.828
3.944
3.741
3.915
27,065
-0.01(-0.25%)
Feb 10, 2005
3.992
4.002
3.857
3.924
94,219
+0.01(+0.25%)
Feb 09, 2005
3.799
3.982
3.779
3.915
96,013
+0.02(+0.50%)
Feb 08, 2005
3.760
3.905
3.712
3.895
40,876
+0.04(+1.00%)
Feb 07, 2005
3.741
3.866
3.712
3.857
78,964
+0.11(+2.84%)
Feb 04, 2005
3.576
3.750
3.576
3.750
27,702
+0.16(+4.58%)
Feb 03, 2005
3.605
3.692
3.489
3.586
159,378
-0.12(-3.13%)
Feb 02, 2005
3.547
3.702
3.412
3.702
75,715
+0.18(+5.22%)
Feb 01, 2005
3.460
3.528
3.431
3.518
66,601
+0.03(+0.97%)
Jan 31, 2005
3.547
3.557
3.431
3.485
71,283
+0.00(+0.14%)
Jan 28, 2005
3.528
3.528
3.431
3.480
32,494
+0.03(+0.84%)
Jan 27, 2005
3.412
3.509
3.315
3.451
14,488
-0.03(-0.83%)
Jan 26, 2005
3.460
3.528
3.441
3.480
46,178
+0.10(+2.86%)
Jan 25, 2005
3.402
3.460
3.373
3.383
173,605
+0.00(+0.00%)
Jan 24, 2005
3.296
3.431
3.286
3.383
101,734
-0.02(-0.57%)
Jan 21, 2005
3.460
3.460
3.383
3.402
120,611
-0.01(-0.28%)
Jan 20, 2005
3.509
3.528
3.335
3.412
103,541
-0.15(-4.08%)
Jan 19, 2005
3.625
3.741
3.509
3.557
69,872
-0.16(-4.42%)
Jan 18, 2005
3.663
3.721
3.586
3.721
50,375
+0.07(+1.85%)
Jan 14, 2005
3.692
3.731
3.605
3.654
64,672
+0.04(+1.07%)
Jan 13, 2005
3.596
3.673
3.480
3.615
157,217
+0.14(+3.89%)
Jan 12, 2005
3.470
3.557
3.228
3.480
88,039
-0.05(-1.37%)
Jan 11, 2005
3.576
3.692
3.489
3.528
98,667
-0.10(-2.67%)
Jan 10, 2005
3.373
3.692
3.373
3.625
119,721
+0.14(+4.17%)
Jan 07, 2005
3.576
3.576
3.335
3.480
216,028
+0.00(+0.00%)
Jan 06, 2005
3.528
3.586
3.470
3.480
167,503
-0.02(-0.55%)
Jan 05, 2005
3.576
3.731
3.441
3.499
189,339
-0.17(-4.74%)
Jan 04, 2005
3.770
3.876
3.528
3.673
223,487
-0.09(-2.31%)
Jan 03, 2005
3.953
3.973
3.721
3.760
264,728
-0.14(-3.47%)
Dec 31, 2004
3.973
4.108
3.866
3.895
1,325,345
-0.02(-0.62%)
Dec 30, 2004
4.021
4.127
3.915
3.920
117,730
-0.13(-3.22%)
Dec 29, 2004
4.340
4.340
3.992
4.050
141,628
-0.20(-4.77%)
Dec 28, 2004
4.456
4.504
4.214
4.253
41,795
+0.09(+2.09%)
Dec 27, 2004
3.973
4.195
3.924
4.166
47,588
+0.20(+5.12%)
Dec 23, 2004
4.011
4.011
3.828
3.963
339,535
-0.06(-1.44%)
Dec 22, 2004
4.108
4.127
4.011
4.021
113,385
-0.13(-3.03%)
Dec 21, 2004
4.301
4.301
4.147
4.147
67,969
-0.11(-2.50%)
Dec 20, 2004
4.446
4.601
4.224
4.253
89,280
-0.03(-0.68%)
Dec 17, 2004
4.156
4.379
4.147
4.282
81,831
+0.16(+3.99%)
Dec 16, 2004
4.098
4.185
3.992
4.118
78,314
+0.11(+2.65%)
Dec 15, 2004
4.011
4.060
3.982
4.011
83,590
-0.03(-0.72%)
Dec 14, 2004
4.098
4.098
3.934
4.040
142,869
-0.04(-0.95%)
Dec 13, 2004
4.108
4.127
4.031
4.079
78,314
+0.02(+0.48%)
Dec 10, 2004
4.011
4.098
3.982
4.060
150,835
-0.05(-1.18%)
Dec 09, 2004
4.050
4.156
4.031
4.108
200,493
-0.06(-1.39%)
Dec 08, 2004
4.214
4.272
4.041
4.166
126,937
-0.19(-4.43%)
Dec 07, 2004
3.982
4.495
3.866
4.359
153,732
-0.09(-1.96%)
Dec 06, 2004
4.408
4.572
4.350
4.446
107,281
-0.17(-3.77%)
Dec 03, 2004
4.640
4.746
4.369
4.620
154,249
-0.03(-0.62%)
Dec 02, 2004
4.804
4.804
4.640
4.649
161,905
+0.10(+2.12%)
Dec 01, 2004
4.572
4.688
4.446
4.553
774,247
+0.10(+2.17%)
Nov 30, 2004
4.582
4.591
4.456
4.456
199,976
-0.07(-1.50%)
Nov 29, 2004
4.417
4.524
4.417
4.524
462,748
+0.11(+2.41%)
Nov 26, 2004
5.094
5.094
4.417
4.417
39,208
-0.20(-4.39%)
Nov 24, 2004
4.533
4.640
4.504
4.620
176,078
+0.09(+1.92%)
Nov 23, 2004
4.156
4.543
4.156
4.533
313,464
+0.35(+8.31%)
Nov 22, 2004
3.866
4.195
3.866
4.185
240,736
+0.38(+9.90%)
Nov 19, 2004
3.876
3.982
3.808
3.808
221,804
-0.11(-2.72%)
Nov 18, 2004
3.963
4.011
3.808
3.915
546,442
+0.05(+1.25%)
Nov 17, 2004
3.644
3.866
3.547
3.866
314,395
+0.30(+8.40%)
Nov 16, 2004
3.605
3.644
3.567
3.567
185,595
+0.00(+0.00%)
Nov 15, 2004
3.480
3.625
3.364
3.567
211,045
+0.14(+3.94%)
Nov 12, 2004
3.045
3.528
3.045
3.431
556,374
+0.40(+13.06%)
Nov 11, 2004
2.948
3.045
2.919
3.035
553,167
+0.09(+2.95%)
Nov 10, 2004
2.958
2.997
2.929
2.948
610,480
-0.01(-0.33%)
Nov 09, 2004
2.997
2.997
2.919
2.958
121,454
+0.00(+0.00%)
Nov 08, 2004
2.948
3.026
2.948
2.958
64,141
-0.02(-0.65%)
Nov 05, 2004
3.045
3.045
2.958
2.977
166,043
-0.06(-1.91%)
Nov 04, 2004
3.161
3.161
2.910
3.035
187,975
-0.20(-6.27%)
Nov 03, 2004
3.335
3.354
3.161
3.238
129,524
-0.10(-2.90%)
Nov 02, 2004
3.325
3.383
3.286
3.335
136,455
+0.03(+0.88%)
Nov 01, 2004
3.359
3.359
3.257
3.306
68,382
-0.03(-0.87%)
Oct 29, 2004
3.228
3.335
3.200
3.335
79,762
+0.14(+4.23%)
Oct 28, 2004
3.171
3.286
3.171
3.200
75,417
+0.02(+0.61%)
Oct 27, 2004
3.093
3.203
2.989
3.180
130,558
+0.09(+2.81%)
Oct 26, 2004
3.142
3.142
3.006
3.093
85,556
+0.04(+1.27%)
Oct 25, 2004
3.045
3.093
3.006
3.055
85,763
-0.02(-0.63%)
Oct 22, 2004
3.104
3.132
3.045
3.074
67,865
-0.05(-1.55%)
Oct 21, 2004
3.122
3.142
3.093
3.122
28,656
+0.02(+0.62%)
Oct 20, 2004
3.112
3.142
3.083
3.103
30,622
+0.01(+0.31%)
Oct 19, 2004
3.142
3.180
3.093
3.093
49,657
-0.05(-1.54%)
Oct 18, 2004
3.035
3.180
3.035
3.142
84,832
+0.13(+4.17%)
Oct 15, 2004
3.016
3.083
2.987
3.016
197,803
+0.04(+1.30%)
Oct 14, 2004
3.035
3.045
2.977
2.977
113,695
-0.02(-0.65%)
Oct 13, 2004
3.103
3.112
2.977
2.997
370,674
-0.11(-3.43%)
Oct 12, 2004
3.142
3.171
3.083
3.103
76,762
-0.07(-2.13%)
Oct 11, 2004
3.238
3.238
3.161
3.171
225,839
-0.04(-1.20%)
Oct 08, 2004
3.190
3.383
3.190
3.209
84,314
-0.12(-3.49%)
Oct 07, 2004
3.383
3.480
3.277
3.325
273,531
-0.18(-5.23%)
Oct 06, 2004
3.277
3.509
3.248
3.509
444,540
+0.31(+9.67%)
Oct 05, 2004
3.286
3.286
3.190
3.200
47,795
-0.09(-2.65%)
Oct 04, 2004
3.286
3.441
3.228
3.286
69,210
-0.10(-2.86%)
Oct 01, 2004
3.359
3.393
3.297
3.383
33,519
+0.04(+1.16%)
Sep 30, 2004
3.286
3.373
3.286
3.344
44,381
+0.00(+0.00%)
Sep 29, 2004
3.364
3.431
3.296
3.344
34,036
-0.06(-1.70%)
Sep 28, 2004
3.460
3.489
3.393
3.402
84,004
+0.08(+2.33%)
Sep 27, 2004
3.373
3.431
3.315
3.325
62,486
-0.11(-3.10%)
Sep 24, 2004
3.383
3.528
3.383
3.431
84,625
+0.00(+0.00%)
Sep 23, 2004
3.480
3.480
3.373
3.431
168,939
-0.01(-0.28%)
Sep 22, 2004
3.441
3.480
3.335
3.441
92,073
-0.01(-0.28%)
Sep 21, 2004
3.238
3.528
3.238
3.451
64,348
+0.15(+4.69%)
Sep 20, 2004
3.480
3.480
3.286
3.296
27,415
-0.10(-2.85%)
Sep 17, 2004
3.373
3.538
3.344
3.393
121,661
+0.00(+0.00%)
Sep 16, 2004
3.257
3.393
3.238
3.393
77,486
+0.11(+3.24%)
Sep 15, 2004
3.393
3.441
3.267
3.286
251,289
-0.08(-2.30%)
Sep 14, 2004
3.344
3.393
3.315
3.364
41,278
+0.03(+0.87%)
Sep 13, 2004
3.277
3.431
3.277
3.335
102,212
-0.03(-0.86%)
Sep 10, 2004
3.180
3.393
3.103
3.364
58,554
+0.20(+6.42%)
Sep 09, 2004
3.248
3.286
3.132
3.161
337,776
-0.03(-0.91%)
Sep 08, 2004
3.383
3.383
3.190
3.190
60,210
-0.17(-5.17%)
Sep 07, 2004
3.422
3.431
3.286
3.364
48,830
-0.07(-1.97%)
Sep 03, 2004
3.412
3.431
3.238
3.431
39,622
+0.08(+2.31%)
Sep 02, 2004
3.393
3.431
3.286
3.354
46,864
+0.01(+0.29%)
Sep 01, 2004
3.489
4.040
3.219
3.344
134,386
-0.11(-3.08%)
Aug 31, 2004
3.248
3.451
3.055
3.451
67,865
+0.25(+7.85%)
Aug 30, 2004
3.142
3.286
3.142
3.200
25,759
-0.06(-1.78%)
Aug 27, 2004
3.248
3.373
3.191
3.257
57,106
+0.02(+0.60%)
Aug 26, 2004
3.383
3.470
3.045
3.238
686,932
-0.22(-6.42%)
Aug 25, 2004
3.547
3.586
3.344
3.460
73,555
-0.02(-0.56%)
Aug 24, 2004
3.712
3.741
3.480
3.480
24,828
-0.14(-4.00%)
Aug 23, 2004
3.634
3.721
3.557
3.625
51,035
+0.14(+3.88%)
Aug 20, 2004
3.412
3.586
3.412
3.489
35,070
+0.13(+3.74%)
Aug 19, 2004
3.393
3.499
3.335
3.364
27,932
-0.12(-3.33%)
Aug 18, 2004
3.460
3.567
3.393
3.480
64,451
-0.08(-2.17%)
Aug 17, 2004
3.518
3.750
3.480
3.557
47,071
+0.15(+4.55%)
Aug 16, 2004
3.470
3.547
3.383
3.402
70,658
+0.01(+0.29%)
Aug 13, 2004
3.431
3.460
3.383
3.393
57,623
+0.01(+0.29%)
Aug 12, 2004
3.383
3.509
3.354
3.383
93,729
+0.00(+0.00%)
Aug 11, 2004
3.393
3.480
3.344
3.383
63,417
-0.05(-1.41%)
Aug 10, 2004
3.402
3.518
3.383
3.431
38,174
-0.01(-0.28%)
Aug 09, 2004
3.692
3.692
3.441
3.441
36,726
-0.14(-3.78%)
Aug 06, 2004
3.625
3.750
3.383
3.576
228,322
-0.13(-3.39%)
Aug 05, 2004
3.750
3.760
3.615
3.702
69,003
-0.08(-2.05%)
Aug 04, 2004
3.770
3.924
3.142
3.779
134,800
+0.00(+0.00%)
Aug 03, 2004
3.866
3.876
3.779
3.779
37,730
-0.09(-2.25%)
Aug 02, 2004
3.924
4.021
3.779
3.866
92,591
-0.07(-1.72%)
Jul 30, 2004
3.945
4.021
3.905
3.934
43,657
-0.05(-1.21%)
Jul 29, 2004
4.108
4.118
3.934
3.982
74,383
-0.06(-1.44%)
Jul 28, 2004
4.060
4.089
3.895
4.040
213,425
-0.04(-0.95%)
Jul 27, 2004
4.108
4.156
4.040
4.079
451,368
-0.03(-0.71%)
Jul 26, 2004
4.118
4.156
4.089
4.108
94,349
-0.01(-0.23%)
Jul 23, 2004
4.127
4.166
4.108
4.118
51,313
-0.01(-0.23%)
Jul 22, 2004
4.301
4.301
4.079
4.127
145,352
+0.01(+0.23%)
Jul 21, 2004
4.224
4.224
4.069
4.118
50,588
-0.03(-0.70%)
Jul 20, 2004
4.079
4.205
4.060
4.147
73,762
+0.09(+2.12%)
Jul 19, 2004
4.021
4.137
3.934
4.061
55,968
+0.05(+1.23%)
Jul 16, 2004
4.089
4.098
3.963
4.011
135,317
-0.05(-1.19%)
Jul 15, 2004
4.485
4.485
3.982
4.060
396,020
-0.53(-11.58%)
Jul 14, 2004
4.582
4.688
4.533
4.591
87,211
-0.07(-1.45%)
Jul 13, 2004
4.620
4.669
4.543
4.659
122,696
+0.07(+1.47%)
Jul 12, 2004
4.514
4.688
4.514
4.591
89,694
+0.00(+0.00%)
Jul 09, 2004
4.572
4.640
4.408
4.591
133,972
+0.07(+1.50%)
Jul 08, 2004
4.591
4.591
4.417
4.524
87,108
-0.09(-1.89%)
Jul 07, 2004
4.620
4.717
4.543
4.611
105,419
-0.01(-0.21%)
Jul 06, 2004
4.533
4.775
4.533
4.620
123,420
+0.00(+0.00%)
Jul 02, 2004
4.533
4.640
4.485
4.620
32,070
+0.08(+1.70%)
Jul 01, 2004
4.669
4.736
4.446
4.543
279,842
-0.16(-3.49%)
Jun 30, 2004
4.775
4.872
4.630
4.707
337,259
+0.02(+0.41%)
Jun 29, 2004
4.534
4.862
4.534
4.688
148,662
+0.14(+2.97%)
Jun 28, 2004
4.485
4.601
4.446
4.553
53,485
+0.09(+1.95%)
Jun 25, 2004
4.543
4.688
4.446
4.466
209,390
-0.04(-0.86%)
Jun 24, 2004
4.640
4.707
4.485
4.504
50,588
-0.14(-2.92%)
Jun 23, 2004
4.572
4.688
4.572
4.640
45,933
-0.01(-0.21%)
Jun 22, 2004
4.640
4.718
4.582
4.649
105,936
-0.04(-0.82%)
Jun 21, 2004
4.611
4.707
4.611
4.688
38,898
+0.07(+1.46%)
Jun 18, 2004
4.417
4.649
4.369
4.620
210,838
+0.12(+2.58%)
Jun 17, 2004
4.717
4.717
4.292
4.504
252,530
-0.23(-4.90%)
Jun 16, 2004
4.891
4.891
4.630
4.736
182,802
+0.01(+0.20%)
Jun 15, 2004
4.645
4.862
4.640
4.727
43,864
+0.04(+0.82%)
Jun 14, 2004
4.872
4.872
4.572
4.688
186,527
-0.24(-4.90%)
Jun 10, 2004
4.872
4.949
4.794
4.930
105,108
+0.03(+0.59%)
Jun 09, 2004
4.804
5.007
4.804
4.901
156,111
+0.06(+1.20%)
Jun 08, 2004
4.765
4.968
4.765
4.843
61,658
-0.05(-0.99%)
Jun 07, 2004
4.688
4.988
4.688
4.891
40,967
+0.15(+3.27%)
Jun 04, 2004
4.765
4.872
4.688
4.736
52,347
+0.04(+0.82%)
Jun 03, 2004
4.881
4.968
4.698
4.698
78,728
-0.06(-1.22%)
Jun 02, 2004
4.930
5.094
4.717
4.756
102,212
+0.08(+1.65%)
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.