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
Cal-Maine Foods IN
(NQ:
CALM
)
58.93
+0.24 (+0.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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 30, 2003
0.9255
0.9308
0.9080
0.9203
32,455
-0.00(-0.19%)
May 29, 2003
0.9010
0.9220
0.8799
0.9220
51,815
+0.01(+1.55%)
May 28, 2003
0.9045
0.9291
0.8781
0.9080
23,914
-0.02(-1.79%)
May 27, 2003
0.8781
0.9291
0.8781
0.9245
87,118
+0.04(+4.63%)
May 23, 2003
0.9132
0.9132
0.8623
0.8836
46,690
-0.03(-3.62%)
May 22, 2003
0.9220
0.9484
0.9132
0.9168
174,805
-0.01(-1.51%)
May 21, 2003
0.9571
0.9730
0.9308
0.9308
72,313
-0.03(-2.93%)
May 20, 2003
0.9045
0.9765
0.9045
0.9589
105,908
+0.01(+0.92%)
May 19, 2003
0.9817
0.9817
0.9255
0.9501
191,887
-0.03(-3.22%)
May 16, 2003
0.9677
0.9835
0.9659
0.9817
71,744
+0.02(+2.19%)
May 15, 2003
0.9484
0.9677
0.9431
0.9607
77,438
+0.02(+2.24%)
May 14, 2003
0.9361
0.9431
0.9132
0.9396
64,911
+0.02(+1.71%)
May 13, 2003
0.9238
0.9308
0.9185
0.9238
22,775
-0.02(-1.68%)
May 12, 2003
0.9027
0.9396
0.9027
0.9396
45,551
+0.03(+3.68%)
May 09, 2003
0.9132
0.9449
0.9010
0.9062
66,050
+0.01(+0.60%)
May 08, 2003
0.8869
0.9203
0.8729
0.9008
142,349
+0.01(+0.94%)
May 07, 2003
0.8887
0.9132
0.8781
0.8923
154,307
+0.01(+1.22%)
May 06, 2003
0.8289
0.9080
0.8289
0.8816
224,912
+0.03(+3.93%)
May 05, 2003
0.7973
0.8483
0.7973
0.8483
58,078
+0.06(+7.33%)
May 02, 2003
0.7622
0.7903
0.7622
0.7903
24,484
+0.04(+5.88%)
May 01, 2003
0.7306
0.7552
0.7306
0.7464
23,914
+0.02(+2.41%)
Apr 30, 2003
0.7288
0.7288
0.7288
0.7288
0
+0.00(+0.00%)
Apr 29, 2003
0.7201
0.7534
0.7201
0.7288
19,928
+0.01(+1.72%)
Apr 28, 2003
0.7236
0.7271
0.7165
0.7165
45,551
+0.00(+0.00%)
Apr 25, 2003
0.7165
0.7165
0.7165
0.7165
0
+0.00(+0.00%)
Apr 24, 2003
0.7201
0.7271
0.7025
0.7165
161,139
+0.00(+0.49%)
Apr 23, 2003
0.6920
0.7130
0.6884
0.7130
21,637
+0.04(+5.45%)
Apr 22, 2003
0.6832
0.6832
0.6762
0.6762
19,359
+0.01(+1.32%)
Apr 21, 2003
0.6674
0.6762
0.6586
0.6674
166,833
-0.01(-1.30%)
Apr 17, 2003
0.6586
0.6762
0.6568
0.6762
88,256
+0.02(+2.67%)
Apr 16, 2003
0.6674
0.6674
0.6463
0.6586
72,883
+0.01(+1.08%)
Apr 15, 2003
0.6516
0.6516
0.6516
0.6516
0
+0.00(+0.00%)
Apr 14, 2003
0.6586
0.6586
0.6516
0.6516
6,832
+0.00(+0.00%)
Apr 11, 2003
0.6516
0.6516
0.6516
0.6516
0
+0.00(+0.00%)
Apr 10, 2003
0.6972
0.6972
0.6516
0.6516
14,804
+0.00(+0.27%)
Apr 09, 2003
0.6674
0.6797
0.6498
0.6498
19,359
-0.02(-2.37%)
Apr 08, 2003
0.6603
0.6656
0.6410
0.6656
17,651
+0.01(+0.80%)
Apr 07, 2003
0.6551
0.6603
0.6551
0.6603
26,761
-0.01(-1.57%)
Apr 04, 2003
0.6709
0.6709
0.6445
0.6709
22,206
+0.00(+0.00%)
Apr 03, 2003
0.6955
0.6972
0.6568
0.6709
239,716
-0.01(-2.05%)
Apr 02, 2003
0.6902
0.6990
0.6656
0.6849
74,591
+0.01(+1.30%)
Apr 01, 2003
0.6639
0.6849
0.6639
0.6762
6,832
+0.01(+1.85%)
Mar 31, 2003
0.6726
0.7095
0.6621
0.6639
38,149
+0.01(+1.61%)
Mar 28, 2003
0.6182
0.6867
0.6182
0.6533
255,660
+0.07(+11.71%)
Mar 27, 2003
0.5971
0.6041
0.5708
0.5848
50,676
-0.01(-2.06%)
Mar 26, 2003
0.6147
0.6270
0.5831
0.5971
18,790
-0.02(-2.86%)
Mar 25, 2003
0.6217
0.6235
0.6112
0.6147
27,900
-0.03(-4.11%)
Mar 24, 2003
0.6410
0.6410
0.6410
0.6410
0
+0.00(+0.00%)
Mar 21, 2003
0.6814
0.6990
0.6215
0.6410
100,783
+0.03(+4.29%)
Mar 20, 2003
0.6217
0.6217
0.6147
0.6147
6,832
+0.00(+0.00%)
Mar 19, 2003
0.6006
0.6340
0.6006
0.6147
146,904
+0.02(+4.17%)
Mar 18, 2003
0.5725
0.5901
0.5725
0.5901
77,552
+0.02(+2.75%)
Mar 17, 2003
0.5725
0.5936
0.5620
0.5743
97,936
-0.04(-6.84%)
Mar 14, 2003
0.6164
0.6164
0.6164
0.6164
0
+0.00(+0.00%)
Mar 13, 2003
0.6164
0.6164
0.6164
0.6164
0
+0.00(+0.00%)
Mar 12, 2003
0.6164
0.6164
0.6164
0.6164
0
+0.00(+0.00%)
Mar 11, 2003
0.6200
0.6200
0.6164
0.6164
5,693
-0.02(-3.57%)
Mar 10, 2003
0.6200
0.6393
0.6182
0.6393
103,061
+0.02(+2.54%)
Mar 07, 2003
0.6270
0.6270
0.6235
0.6235
10,249
-0.02(-2.95%)
Mar 06, 2003
0.6340
0.6424
0.6235
0.6424
122,990
+0.00(+0.49%)
Mar 05, 2003
0.6516
0.6516
0.6393
0.6393
6,832
+0.01(+0.83%)
Mar 04, 2003
0.6410
0.6516
0.6340
0.6340
121,281
-0.03(-5.00%)
Mar 03, 2003
0.6639
0.6674
0.6586
0.6674
19,928
+0.00(+0.53%)
Feb 28, 2003
0.6639
0.6639
0.6639
0.6639
569
+0.00(+0.00%)
Feb 27, 2003
0.6814
0.6849
0.6639
0.6639
57,509
+0.00(+0.27%)
Feb 26, 2003
0.6674
0.6674
0.6621
0.6621
132,669
+0.00(+0.00%)
Feb 25, 2003
0.6621
0.6762
0.6621
0.6621
118,434
+0.00(+0.27%)
Feb 24, 2003
0.6744
0.6955
0.6603
0.6603
10,249
+0.00(+0.27%)
Feb 21, 2003
0.6586
0.6586
0.6586
0.6586
0
+0.00(+0.00%)
Feb 20, 2003
0.6586
0.6586
0.6586
0.6586
0
+0.00(+0.00%)
Feb 19, 2003
0.6322
0.6586
0.6322
0.6586
128,114
+0.00(+0.03%)
Feb 18, 2003
0.6586
0.6744
0.6393
0.6584
22,775
+0.02(+3.85%)
Feb 14, 2003
0.6270
0.6340
0.6270
0.6340
6,263
+0.02(+2.56%)
Feb 13, 2003
0.6182
0.6182
0.6182
0.6182
569
+0.00(+0.28%)
Feb 12, 2003
0.6164
0.6164
0.6164
0.6164
7,402
+0.00(+0.57%)
Feb 11, 2003
0.6129
0.6129
0.6129
0.6129
1,708
+0.01(+1.16%)
Feb 10, 2003
0.6041
0.6182
0.5971
0.6059
70,605
-0.00(-0.29%)
Feb 07, 2003
0.6059
0.6077
0.5989
0.6077
14,804
+0.01(+0.87%)
Feb 06, 2003
0.6006
0.6147
0.6006
0.6024
9,679
-0.00(-0.58%)
Feb 05, 2003
0.6270
0.6270
0.6059
0.6059
20,498
-0.03(-4.17%)
Feb 04, 2003
0.6235
0.6481
0.6059
0.6322
25,622
-0.02(-3.23%)
Feb 03, 2003
0.6322
0.6551
0.6147
0.6533
71,174
+0.00(+0.54%)
Jan 31, 2003
0.6533
0.6533
0.6498
0.6498
6,263
+0.00(+0.00%)
Jan 30, 2003
0.6603
0.6498
0.6498
0.6498
9,679
-0.01(-1.60%)
Jan 29, 2003
0.6726
0.6726
0.6603
0.6603
47,260
-0.01(-1.03%)
Jan 28, 2003
0.6762
0.6762
0.6621
0.6672
33,025
-0.01(-1.58%)
Jan 27, 2003
0.6937
0.6937
0.6762
0.6779
23,914
-0.02(-3.50%)
Jan 24, 2003
0.7253
0.7253
0.7007
0.7025
101,922
-0.02(-2.44%)
Jan 23, 2003
0.7183
0.7201
0.7043
0.7201
9,679
+0.00(+0.24%)
Jan 22, 2003
0.7359
0.7359
0.6990
0.7183
120,712
-0.01(-0.97%)
Jan 21, 2003
0.7376
0.7411
0.6990
0.7253
202,705
-0.01(-1.20%)
Jan 17, 2003
0.6498
0.7341
0.6393
0.7341
157,154
+0.10(+15.47%)
Jan 16, 2003
0.6322
0.6358
0.6322
0.6358
4,555
+0.00(+0.56%)
Jan 15, 2003
0.6322
0.6322
0.6322
0.6322
4,555
-0.02(-2.70%)
Jan 14, 2003
0.6375
0.6586
0.6358
0.6498
197,581
+0.01(+1.65%)
Jan 13, 2003
0.6322
0.6393
0.6287
0.6393
52,954
+0.02(+4.00%)
Jan 10, 2003
0.6217
0.6217
0.6147
0.6147
2,846
-0.01(-0.85%)
Jan 09, 2003
0.6217
0.6217
0.6200
0.6200
4,555
-0.01(-0.84%)
Jan 08, 2003
0.6164
0.6252
0.6147
0.6252
60,925
-0.01(-1.01%)
Jan 07, 2003
0.6340
0.6358
0.6059
0.6316
40,427
-0.02(-3.06%)
Jan 06, 2003
0.6305
0.6551
0.6305
0.6516
81,424
+0.01(+1.37%)
Jan 03, 2003
0.6252
0.6428
0.6252
0.6428
12,526
+0.03(+4.27%)
Jan 02, 2003
0.6235
0.6235
0.6164
0.6164
14,234
-0.01(-1.13%)
Dec 31, 2002
0.6287
0.6586
0.6235
0.6235
47,260
-0.00(-0.28%)
Dec 30, 2002
0.5725
0.6375
0.5725
0.6252
27,331
+0.01(+1.86%)
Dec 27, 2002
0.5883
0.6287
0.5620
0.6138
169,111
+0.02(+2.79%)
Dec 26, 2002
0.6147
0.6147
0.6059
0.5971
9,110
-0.02(-2.86%)
Dec 24, 2002
0.6164
0.6164
0.6147
0.6147
2,846
-0.01(-1.41%)
Dec 23, 2002
0.6235
0.6235
0.6235
0.6235
22,206
-0.01(-1.39%)
Dec 20, 2002
0.6322
0.6322
0.6322
0.6322
0
+0.00(+0.00%)
Dec 19, 2002
0.6322
0.6516
0.6147
0.6322
162,848
-0.01(-1.37%)
Dec 18, 2002
0.6287
0.6445
0.6200
0.6410
60,356
-0.02(-2.41%)
Dec 17, 2002
0.5971
0.6639
0.5971
0.6568
263,062
+0.06(+9.36%)
Dec 16, 2002
0.6006
0.6006
0.6006
0.6006
0
+0.00(+0.00%)
Dec 13, 2002
0.6006
0.6006
0.5989
0.6006
5,124
-0.00(-0.69%)
Dec 12, 2002
0.5989
0.6059
0.5989
0.6048
60,356
-0.00(-0.15%)
Dec 11, 2002
0.5901
0.6059
0.5901
0.6057
21,637
+0.02(+2.96%)
Dec 10, 2002
0.6077
0.6077
0.5883
0.5883
124,698
-0.02(-3.46%)
Dec 09, 2002
0.6094
0.6094
0.6094
0.6094
5,693
+0.00(+0.26%)
Dec 06, 2002
0.6078
0.6078
0.6078
0.6078
2,277
-0.01(-1.40%)
Dec 05, 2002
0.6147
0.6164
0.6077
0.6164
72,313
+0.01(+2.33%)
Dec 04, 2002
0.5638
0.6024
0.5638
0.6024
54,092
+0.04(+6.52%)
Dec 03, 2002
0.5708
0.5708
0.5655
0.5655
1,138
+0.01(+1.58%)
Dec 02, 2002
0.5567
0.5567
0.5567
0.5567
569
+0.05(+9.31%)
Nov 29, 2002
0.5076
0.5093
0.5076
0.5093
11,387
+0.02(+3.94%)
Nov 27, 2002
0.5444
0.5444
0.4900
0.4900
38,149
-0.05(-10.00%)
Nov 26, 2002
0.5444
0.5444
0.5444
0.5444
9,110
+0.00(+0.00%)
Nov 25, 2002
0.5585
0.5585
0.5444
0.5444
10,249
-0.01(-1.90%)
Nov 22, 2002
0.5585
0.5585
0.5550
0.5550
5,124
+0.01(+1.94%)
Nov 21, 2002
0.5479
0.5831
0.5444
0.5444
14,804
+0.00(+0.32%)
Nov 20, 2002
0.5567
0.5567
0.5269
0.5427
29,039
-0.02(-3.13%)
Nov 19, 2002
0.5304
0.6147
0.5304
0.5602
46,690
+0.03(+4.93%)
Nov 18, 2002
0.5339
0.5339
0.5339
0.5339
5,693
-0.00(-0.33%)
Nov 15, 2002
0.5497
0.5497
0.5357
0.5357
68,327
-0.02(-3.48%)
Nov 14, 2002
0.5534
0.5550
0.5532
0.5550
9,110
+0.01(+1.28%)
Nov 13, 2002
0.5479
0.5479
0.5479
0.5479
569
+0.00(+0.00%)
Nov 12, 2002
0.5620
0.5620
0.5479
0.5479
12,526
-0.03(-5.45%)
Nov 11, 2002
0.5550
0.5796
0.5550
0.5796
56,370
+0.03(+4.76%)
Nov 08, 2002
0.5532
0.5532
0.5532
0.5532
3,985
+0.00(+0.00%)
Nov 07, 2002
0.5532
0.5532
0.5532
0.5532
0
+0.00(+0.00%)
Nov 06, 2002
0.5532
0.5532
0.5532
0.5532
7,402
-0.01(-1.56%)
Nov 05, 2002
0.5550
0.5620
0.5532
0.5620
43,843
-0.02(-2.74%)
Nov 04, 2002
0.5796
0.5796
0.5778
0.5778
14,234
+0.02(+2.81%)
Nov 01, 2002
0.5620
0.5638
0.5620
0.5620
89,965
+0.00(+0.00%)
Oct 31, 2002
0.5708
0.5796
0.5374
0.5620
83,701
+0.00(+0.31%)
Oct 30, 2002
0.5760
0.5760
0.5515
0.5602
52,954
-0.02(-3.04%)
Oct 29, 2002
0.5971
0.5971
0.5778
0.5778
206,691
-0.02(-3.24%)
Oct 28, 2002
0.6147
0.6147
0.5936
0.5971
104,769
-0.02(-2.86%)
Oct 25, 2002
0.6252
0.6252
0.6147
0.6147
17,081
+0.01(+1.45%)
Oct 24, 2002
0.6041
0.6059
0.6041
0.6059
16,933
+0.01(+1.47%)
Oct 23, 2002
0.5971
0.5971
0.5971
0.5971
0
+0.00(+0.00%)
Oct 22, 2002
0.5989
0.5989
0.5971
0.5971
1,708
-0.00(-0.29%)
Oct 21, 2002
0.5971
0.5989
0.5883
0.5989
9,110
-0.02(-2.57%)
Oct 18, 2002
0.6147
0.6147
0.6147
0.6147
1,138
+0.02(+3.86%)
Oct 17, 2002
0.5936
0.5936
0.5919
0.5919
1,138
-0.02(-3.44%)
Oct 16, 2002
0.6463
0.6463
0.6006
0.6129
264,770
-0.04(-5.68%)
Oct 15, 2002
0.6516
0.6516
0.6498
0.6498
14,234
-0.01(-1.31%)
Oct 14, 2002
0.6428
0.6726
0.6428
0.6584
71,744
+0.03(+4.43%)
Oct 11, 2002
0.6305
0.6305
0.6305
0.6305
0
+0.00(+0.00%)
Oct 10, 2002
0.6393
0.6674
0.6235
0.6305
33,025
-0.02(-2.97%)
Oct 09, 2002
0.6674
0.6674
0.6498
0.6498
306,336
-0.02(-2.63%)
Oct 08, 2002
0.6674
0.6674
0.6674
0.6674
4,555
+0.01(+1.60%)
Oct 07, 2002
0.6603
0.6674
0.6568
0.6568
88,256
-0.00(-0.27%)
Oct 04, 2002
0.6586
0.6586
0.6586
0.6586
18,220
+0.00(+0.54%)
Oct 03, 2002
0.6445
0.6551
0.6445
0.6551
5,124
+0.02(+3.61%)
Oct 02, 2002
0.6322
0.6322
0.6322
0.6322
7,971
-0.01(-1.37%)
Oct 01, 2002
0.6428
0.6428
0.6410
0.6410
4,555
+0.00(+0.25%)
Sep 30, 2002
0.6050
0.6410
0.5990
0.6394
211,246
+0.04(+6.61%)
Sep 27, 2002
0.5998
0.5998
0.5998
0.5998
0
+0.00(+0.00%)
Sep 26, 2002
0.5989
0.5998
0.5989
0.5998
37,580
+0.00(+0.42%)
Sep 25, 2002
0.5973
0.5973
0.5973
0.5973
8,540
+0.00(+0.02%)
Sep 24, 2002
0.6006
0.6059
0.5971
0.5971
6,832
+0.01(+1.19%)
Sep 23, 2002
0.5883
0.5901
0.5883
0.5901
2,277
-0.01(-1.18%)
Sep 20, 2002
0.6024
0.6024
0.5971
0.5971
6,832
-0.01(-0.87%)
Sep 19, 2002
0.6024
0.6024
0.6024
0.6024
569
+0.01(+0.88%)
Sep 18, 2002
0.5971
0.5971
0.5971
0.5971
0
+0.00(+0.00%)
Sep 17, 2002
0.5971
0.5971
0.5971
0.5971
26,761
+0.00(+0.00%)
Sep 16, 2002
0.5883
0.5971
0.5883
0.5971
30,178
+0.01(+1.49%)
Sep 13, 2002
0.5883
0.5883
0.5883
0.5883
0
+0.00(+0.00%)
Sep 12, 2002
0.6024
0.6024
0.5831
0.5883
190,179
-0.01(-1.47%)
Sep 11, 2002
0.5971
0.5971
0.5971
0.5971
2,277
-0.00(-0.58%)
Sep 10, 2002
0.6129
0.6197
0.5813
0.6006
19,928
-0.02(-2.81%)
Sep 09, 2002
0.5973
0.6180
0.5971
0.6180
10,249
+0.02(+2.89%)
Sep 06, 2002
0.6445
0.6445
0.6006
0.6006
43,274
-0.03(-5.00%)
Sep 05, 2002
0.6588
0.6588
0.6322
0.6322
50,676
-0.03(-4.00%)
Sep 04, 2002
0.6639
0.6639
0.6586
0.6586
15,373
-0.01(-1.06%)
Sep 03, 2002
0.6656
0.6656
0.6656
0.6656
0
+0.00(+0.00%)
Aug 30, 2002
0.6656
0.6656
0.6656
0.6656
0
+0.00(+0.00%)
Aug 29, 2002
0.6656
0.6656
0.6656
0.6656
0
+0.00(+0.00%)
Aug 28, 2002
0.6726
0.6762
0.6656
0.6656
51,815
+0.00(+0.00%)
Aug 27, 2002
0.6674
0.6674
0.6674
0.6656
18,220
-0.01(-0.79%)
Aug 26, 2002
0.6709
0.6709
0.6709
0.6709
7,402
+0.01(+1.06%)
Aug 23, 2002
0.6674
0.6674
0.6586
0.6639
21,637
-0.01(-1.82%)
Aug 22, 2002
0.6779
0.6779
0.6762
0.6762
15,373
+0.01(+1.32%)
Aug 21, 2002
0.6762
0.6762
0.6674
0.6674
421,924
-0.01(-1.32%)
Aug 20, 2002
0.6726
0.6763
0.6674
0.6763
13,096
+0.00(+0.55%)
Aug 16, 2002
0.6691
0.6726
0.6586
0.6726
21,067
-0.01(-1.29%)
Aug 15, 2002
0.6814
0.6814
0.6814
0.6814
0
+0.00(+0.00%)
Aug 14, 2002
0.6937
0.6937
0.6814
0.6814
13,665
+0.00(+0.52%)
Aug 13, 2002
0.6691
0.6779
0.6498
0.6779
288,685
+0.00(+0.00%)
Aug 12, 2002
0.6639
0.6779
0.6639
0.6779
18,220
-0.02(-3.50%)
Aug 07, 2002
0.7182
0.7182
0.7025
0.7025
21,637
-0.01(-1.23%)
Aug 06, 2002
0.7113
0.7157
0.7113
0.7113
111,032
-0.00(-0.02%)
Aug 05, 2002
0.7236
0.7271
0.7095
0.7114
15,544,587
-0.01(-1.20%)
Aug 02, 2002
0.7287
0.7287
0.7201
0.7201
13,665
+0.00(+0.49%)
Aug 01, 2002
0.7218
0.7260
0.7165
0.7165
35,872
+0.00(+0.00%)
Jul 31, 2002
0.7130
0.7288
0.7095
0.7165
200,997
+0.01(+0.74%)
Jul 30, 2002
0.7130
0.7341
0.7095
0.7113
26,192
+0.00(+0.25%)
Jul 29, 2002
0.7078
0.7113
0.7078
0.7095
19,359
+0.01(+1.00%)
Jul 26, 2002
0.6902
0.7077
0.6884
0.7025
11,387
+0.01(+1.27%)
Jul 25, 2002
0.6937
0.6937
0.6937
0.6937
2,846
+0.00(+0.00%)
Jul 24, 2002
0.7095
0.7095
0.6779
0.6937
97,936
-0.02(-2.71%)
Jul 23, 2002
0.7130
0.7130
0.7025
0.7130
284,130
+0.00(+0.00%)
Jul 22, 2002
0.7130
0.7130
0.7130
0.7130
11,387
+0.00(+0.00%)
Jul 19, 2002
0.7130
0.7130
0.7130
0.7130
23,345
+0.01(+2.01%)
Jul 17, 2002
0.6884
0.6990
0.6867
0.6990
12,526
+0.01(+2.05%)
Jul 12, 2002
0.6762
0.6849
0.6762
0.6849
68,327
+0.01(+1.30%)
Jul 11, 2002
0.6762
0.6762
0.6762
0.6762
1,708
+0.00(+0.00%)
Jul 10, 2002
0.6656
0.6814
0.6656
0.6762
17,081
+0.03(+4.05%)
Jul 09, 2002
0.6498
0.6498
0.6498
0.6498
3,985
-0.01(-1.07%)
Jul 08, 2002
0.6480
0.6568
0.6480
0.6568
36,441
+0.01(+1.36%)
Jul 05, 2002
0.6480
0.6480
0.6480
0.6480
5,693
+0.00(+0.27%)
Jul 04, 2002
0.6445
0.6463
0.6182
0.6463
15,943
+0.00(+0.00%)
Jul 03, 2002
0.6445
0.6463
0.6182
0.6463
15,943
-0.00(-0.27%)
Jul 02, 2002
0.6377
0.6481
0.6375
0.6481
23,345
+0.01(+1.65%)
Jul 01, 2002
0.6375
0.6375
0.6375
0.6375
1,138
-0.01(-1.36%)
Jun 28, 2002
0.6674
0.6762
0.6463
0.6463
31,316
-0.05(-7.77%)
Jun 27, 2002
0.6762
0.7007
0.6463
0.7007
29,039
+0.01(+2.05%)
Jun 26, 2002
0.7095
0.7095
0.6867
0.6867
32,455
-0.02(-3.46%)
Jun 25, 2002
0.7113
0.7113
0.7113
0.7113
7,402
+0.01(+1.76%)
Jun 21, 2002
0.7025
0.7025
0.6972
0.6990
10,818
-0.07(-8.72%)
Jun 20, 2002
0.6762
0.7657
0.6762
0.7657
80,854
+0.10(+14.74%)
Jun 19, 2002
0.6674
0.6674
0.6674
0.6674
100,214
+0.01(+1.06%)
Jun 18, 2002
0.6551
0.6603
0.6429
0.6603
10,818
+0.02(+2.73%)
Jun 17, 2002
0.6320
0.6428
0.6320
0.6428
10,818
+0.02(+2.81%)
Jun 14, 2002
0.6006
0.6252
0.5989
0.6252
15,943
+0.02(+4.09%)
Jun 12, 2002
0.6005
0.6006
0.5743
0.6006
74,591
+0.03(+4.59%)
Jun 11, 2002
0.5743
0.5743
0.5743
0.5743
0
+0.00(+0.00%)
Jun 10, 2002
0.5743
0.5743
0.5743
0.5743
0
+0.00(+0.00%)
Jun 07, 2002
0.5883
0.5901
0.5743
0.5743
97,367
-0.02(-2.68%)
Jun 06, 2002
0.5796
0.5901
0.5638
0.5901
126,975
+0.00(+0.30%)
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.