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
Consumer Portfol
(NQ:
CPSS
)
10.01
-0.02 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
4.300
4.650
4.300
4.440
26,500
-0.05(-1.11%)
May 27, 2004
4.270
4.590
4.270
4.490
9,300
+0.08(+1.81%)
May 26, 2004
4.250
4.560
4.250
4.410
12,500
+0.12(+2.80%)
May 25, 2004
4.290
4.290
4.270
4.290
2,100
+0.02(+0.47%)
May 24, 2004
4.280
4.470
4.150
4.270
13,200
-0.12(-2.73%)
May 21, 2004
4.400
4.470
4.150
4.390
12,000
-0.01(-0.23%)
May 20, 2004
4.550
4.640
4.200
4.400
35,600
-0.06(-1.35%)
May 19, 2004
4.390
4.650
4.300
4.460
36,200
-0.05(-1.11%)
May 18, 2004
4.500
4.600
4.410
4.510
8,400
+0.11(+2.50%)
May 17, 2004
4.290
4.600
4.289
4.400
5,300
+0.08(+1.88%)
May 14, 2004
4.280
4.680
4.150
4.319
75,200
+0.07(+1.62%)
May 13, 2004
4.370
4.390
4.200
4.250
16,100
-0.01(-0.23%)
May 12, 2004
4.390
4.520
4.190
4.260
9,600
-0.16(-3.62%)
May 11, 2004
4.495
4.500
4.410
4.420
4,700
-0.06(-1.34%)
May 10, 2004
4.410
4.550
4.390
4.480
9,400
-0.01(-0.24%)
May 07, 2004
4.500
4.500
4.490
4.491
3,400
-0.10(-2.16%)
May 06, 2004
4.580
4.600
4.480
4.590
18,200
+0.04(+0.88%)
May 05, 2004
4.500
4.600
4.500
4.550
18,700
+0.05(+1.11%)
May 04, 2004
4.110
4.600
4.000
4.500
62,000
+0.34(+8.17%)
May 03, 2004
4.260
4.260
4.000
4.160
9,200
-0.02(-0.48%)
Apr 30, 2004
4.320
4.320
4.000
4.180
11,200
-0.02(-0.48%)
Apr 29, 2004
4.061
4.200
4.000
4.200
8,700
+0.06(+1.45%)
Apr 28, 2004
4.162
4.400
4.100
4.140
15,900
+0.04(+0.98%)
Apr 27, 2004
3.960
4.100
3.950
4.100
4,500
+0.10(+2.50%)
Apr 26, 2004
3.800
4.000
3.660
4.000
10,200
-0.01(-0.25%)
Apr 23, 2004
4.150
4.160
3.800
4.010
20,000
-0.03(-0.74%)
Apr 22, 2004
4.200
4.250
4.000
4.040
25,300
-0.16(-3.81%)
Apr 21, 2004
4.290
4.290
4.090
4.200
26,800
-0.08(-1.87%)
Apr 20, 2004
4.550
4.550
4.100
4.280
18,200
+0.06(+1.42%)
Apr 19, 2004
4.250
4.760
4.220
4.220
11,900
+0.12(+2.93%)
Apr 16, 2004
4.050
4.280
4.050
4.100
12,200
-0.18(-4.21%)
Apr 15, 2004
4.380
4.470
4.050
4.280
28,700
+0.13(+3.13%)
Apr 14, 2004
4.170
4.200
4.100
4.150
10,400
-0.03(-0.72%)
Apr 13, 2004
3.930
4.970
3.930
4.180
101,800
+0.25(+6.36%)
Apr 12, 2004
3.820
4.040
3.820
3.930
52,500
+0.21(+5.65%)
Apr 08, 2004
3.500
3.720
3.340
3.720
40,900
+0.23(+6.59%)
Apr 07, 2004
3.260
3.490
3.200
3.490
36,200
+0.24(+7.38%)
Apr 06, 2004
3.240
3.600
3.240
3.250
12,500
-0.06(-1.81%)
Apr 05, 2004
3.150
3.500
3.150
3.310
17,200
-0.11(-3.22%)
Apr 02, 2004
3.280
3.500
3.280
3.420
19,600
+0.13(+3.95%)
Apr 01, 2004
3.160
3.360
3.120
3.290
14,800
+0.03(+0.92%)
Mar 31, 2004
3.080
3.360
3.060
3.260
8,600
+0.07(+2.19%)
Mar 30, 2004
3.190
3.300
3.190
3.190
9,600
+0.12(+3.91%)
Mar 29, 2004
3.250
3.500
3.070
3.070
28,800
-0.14(-4.36%)
Mar 26, 2004
3.450
3.450
3.080
3.210
7,900
-0.28(-8.02%)
Mar 25, 2004
3.390
3.490
3.250
3.490
17,900
+0.18(+5.44%)
Mar 24, 2004
3.250
3.420
3.220
3.310
10,500
-0.14(-4.06%)
Mar 23, 2004
3.380
3.500
3.110
3.450
18,200
+0.14(+4.23%)
Mar 22, 2004
3.060
3.310
2.940
3.310
15,800
+0.23(+7.47%)
Mar 19, 2004
3.050
3.230
3.050
3.080
14,300
+0.03(+0.98%)
Mar 18, 2004
3.220
3.259
3.050
3.050
12,300
-0.20(-6.15%)
Mar 17, 2004
3.300
3.301
3.240
3.250
11,000
+0.09(+2.85%)
Mar 16, 2004
3.321
3.440
3.000
3.160
28,500
-0.18(-5.39%)
Mar 15, 2004
3.370
3.490
3.250
3.340
15,400
-0.15(-4.30%)
Mar 12, 2004
3.380
3.490
3.380
3.490
1,300
+0.12(+3.56%)
Mar 11, 2004
3.410
3.500
3.370
3.370
8,400
-0.13(-3.71%)
Mar 10, 2004
3.420
3.500
3.420
3.500
14,500
+0.07(+2.01%)
Mar 09, 2004
3.460
3.460
3.430
3.431
6,700
-0.02(-0.55%)
Mar 08, 2004
3.620
3.730
3.450
3.450
6,400
-0.17(-4.70%)
Mar 05, 2004
3.400
3.700
3.350
3.620
25,000
+0.22(+6.50%)
Mar 04, 2004
3.470
3.520
3.310
3.399
19,900
+0.11(+3.31%)
Mar 03, 2004
3.415
3.415
3.250
3.290
7,200
-0.13(-3.80%)
Mar 02, 2004
3.750
3.800
3.410
3.420
18,700
-0.08(-2.29%)
Mar 01, 2004
3.400
3.550
3.400
3.500
5,000
+0.05(+1.45%)
Feb 27, 2004
3.510
3.565
3.450
3.450
5,200
-0.05(-1.57%)
Feb 26, 2004
3.410
3.505
3.400
3.505
4,500
+0.01(+0.43%)
Feb 25, 2004
3.400
3.570
3.400
3.490
16,300
-0.04(-1.13%)
Feb 24, 2004
3.631
3.700
3.530
3.530
12,100
-0.15(-4.08%)
Feb 23, 2004
3.680
3.960
3.430
3.680
73,800
+0.00(+0.00%)
Feb 20, 2004
3.705
3.750
3.660
3.680
16,700
-0.06(-1.60%)
Feb 19, 2004
3.690
3.740
3.640
3.740
22,100
+0.18(+5.06%)
Feb 18, 2004
3.615
3.700
3.560
3.560
14,600
-0.11(-3.00%)
Feb 17, 2004
3.390
3.700
3.390
3.670
5,200
+0.10(+2.80%)
Feb 13, 2004
3.480
3.680
3.450
3.570
5,300
+0.03(+0.85%)
Feb 12, 2004
3.440
3.700
3.440
3.540
9,900
-0.06(-1.67%)
Feb 11, 2004
3.449
3.650
3.410
3.600
15,900
+0.15(+4.35%)
Feb 10, 2004
3.460
3.470
3.420
3.450
5,600
-0.02(-0.58%)
Feb 09, 2004
3.360
3.500
3.120
3.470
15,200
+0.17(+5.18%)
Feb 06, 2004
3.250
3.390
3.250
3.299
10,900
+0.05(+1.51%)
Feb 05, 2004
3.260
3.270
3.230
3.250
2,100
+0.00(+0.00%)
Feb 04, 2004
3.250
3.289
3.250
3.250
4,300
+0.06(+1.88%)
Feb 03, 2004
3.360
3.360
3.130
3.190
3,800
-0.12(-3.63%)
Feb 02, 2004
3.420
3.420
3.120
3.310
5,400
+0.02(+0.61%)
Jan 30, 2004
3.230
3.370
3.230
3.290
10,500
+0.17(+5.45%)
Jan 29, 2004
3.410
3.410
3.120
3.120
10,300
-0.24(-7.14%)
Jan 28, 2004
3.500
3.510
3.250
3.360
38,800
-0.13(-3.72%)
Jan 27, 2004
3.480
3.500
3.420
3.490
11,000
-0.02(-0.57%)
Jan 26, 2004
3.520
3.520
3.470
3.510
36,500
-0.01(-0.28%)
Jan 23, 2004
3.620
3.620
3.520
3.520
13,500
-0.10(-2.76%)
Jan 22, 2004
3.730
3.730
3.600
3.620
11,100
-0.11(-2.95%)
Jan 21, 2004
3.680
3.730
3.680
3.730
1,600
+0.05(+1.36%)
Jan 20, 2004
3.780
3.780
3.600
3.680
11,500
-0.07(-1.87%)
Jan 16, 2004
3.510
3.750
3.510
3.750
27,500
+0.18(+5.04%)
Jan 15, 2004
3.620
3.620
3.530
3.570
39,475
-0.03(-0.83%)
Jan 14, 2004
3.620
3.640
3.570
3.600
12,015
+0.05(+1.41%)
Jan 13, 2004
3.680
3.680
3.550
3.550
18,950
-0.11(-3.01%)
Jan 12, 2004
3.740
3.740
3.621
3.660
13,700
-0.10(-2.66%)
Jan 09, 2004
3.840
3.900
3.760
3.760
15,400
-0.05(-1.34%)
Jan 08, 2004
3.550
3.940
3.550
3.811
26,571
+0.19(+5.28%)
Jan 07, 2004
3.500
3.690
3.500
3.620
18,174
+0.12(+3.43%)
Jan 06, 2004
3.610
3.610
3.500
3.500
28,600
-0.13(-3.61%)
Jan 05, 2004
3.630
3.710
3.630
3.631
29,000
-0.01(-0.25%)
Jan 02, 2004
3.540
3.700
3.540
3.640
11,900
-0.08(-2.15%)
Dec 31, 2003
3.530
3.740
3.530
3.720
25,800
+0.08(+2.20%)
Dec 30, 2003
3.700
3.720
3.530
3.640
52,416
-0.10(-2.67%)
Dec 29, 2003
3.790
3.790
3.700
3.740
10,600
+0.00(+0.00%)
Dec 26, 2003
3.740
3.750
3.740
3.740
5,800
+0.04(+1.08%)
Dec 24, 2003
3.710
3.710
3.700
3.700
6,100
-0.05(-1.33%)
Dec 23, 2003
3.830
3.830
3.750
3.750
42,440
+0.00(+0.00%)
Dec 22, 2003
3.890
3.890
3.750
3.750
32,650
+0.10(+2.74%)
Dec 19, 2003
3.630
3.880
3.550
3.650
10,410
-0.06(-1.62%)
Dec 18, 2003
3.810
3.810
3.522
3.710
12,622
-0.15(-3.89%)
Dec 17, 2003
3.800
3.860
3.790
3.860
9,950
-0.02(-0.52%)
Dec 16, 2003
3.760
3.910
3.760
3.880
29,000
+0.16(+4.30%)
Dec 15, 2003
3.670
3.720
3.670
3.720
8,004
-0.04(-1.09%)
Dec 12, 2003
3.820
3.820
3.750
3.761
2,960
-0.05(-1.29%)
Dec 11, 2003
3.750
3.810
3.750
3.810
6,500
+0.00(+0.00%)
Dec 10, 2003
3.810
3.820
3.810
3.810
3,000
+0.00(+0.00%)
Dec 09, 2003
3.680
3.810
3.680
3.810
15,260
+0.04(+1.06%)
Dec 08, 2003
3.790
3.850
3.670
3.770
26,835
-0.02(-0.53%)
Dec 05, 2003
3.670
3.790
3.700
3.790
4,400
+0.12(+3.27%)
Dec 04, 2003
3.670
3.720
3.670
3.670
37,921
-0.05(-1.34%)
Dec 03, 2003
3.670
3.720
3.670
3.720
8,035
+0.02(+0.54%)
Dec 02, 2003
3.749
3.920
3.700
3.700
9,649
-0.05(-1.33%)
Dec 01, 2003
3.700
3.860
3.700
3.750
14,300
-0.01(-0.27%)
Nov 28, 2003
3.770
3.771
3.760
3.760
5,500
-0.08(-2.08%)
Nov 26, 2003
3.910
3.990
3.750
3.840
17,000
+0.03(+0.79%)
Nov 25, 2003
3.920
4.030
3.790
3.810
30,700
+0.06(+1.60%)
Nov 24, 2003
3.990
4.000
3.750
3.750
12,755
-0.17(-4.34%)
Nov 21, 2003
4.000
4.050
3.710
3.920
22,600
-0.03(-0.76%)
Nov 20, 2003
3.950
4.180
3.850
3.950
65,660
+0.05(+1.28%)
Nov 19, 2003
3.650
3.900
3.650
3.900
12,502
+0.15(+4.00%)
Nov 18, 2003
3.840
3.840
3.750
3.750
15,800
+0.04(+1.08%)
Nov 17, 2003
3.900
3.900
3.661
3.710
24,790
-0.14(-3.64%)
Nov 14, 2003
3.810
3.850
3.750
3.850
64,075
+0.08(+2.12%)
Nov 13, 2003
3.500
3.830
3.500
3.770
49,431
+0.22(+6.20%)
Nov 12, 2003
3.610
3.700
3.550
3.550
26,108
-0.05(-1.42%)
Nov 11, 2003
3.510
3.680
3.500
3.601
17,250
-0.10(-2.68%)
Nov 10, 2003
3.500
3.750
3.400
3.700
56,550
+0.20(+5.71%)
Nov 07, 2003
3.440
3.500
3.120
3.500
46,898
+0.17(+5.11%)
Nov 06, 2003
3.200
3.360
3.150
3.330
29,450
+0.13(+4.06%)
Nov 05, 2003
3.240
3.250
3.011
3.200
33,100
+0.30(+10.34%)
Nov 04, 2003
3.100
3.250
2.900
2.900
19,100
-0.14(-4.61%)
Nov 03, 2003
2.990
3.200
2.990
3.040
26,677
+0.04(+1.33%)
Oct 31, 2003
3.250
3.250
2.920
3.000
117,440
-0.29(-8.81%)
Oct 30, 2003
3.250
3.500
3.290
3.290
61,100
+0.04(+1.23%)
Oct 29, 2003
3.310
3.310
3.170
3.250
38,000
-0.10(-2.99%)
Oct 28, 2003
3.430
3.430
3.349
3.350
21,900
-0.04(-1.18%)
Oct 27, 2003
3.440
3.500
3.310
3.390
29,600
-0.06(-1.74%)
Oct 24, 2003
3.500
3.500
3.430
3.450
26,100
-0.04(-1.15%)
Oct 23, 2003
3.450
3.490
3.300
3.490
25,000
+0.14(+4.18%)
Oct 22, 2003
3.300
3.500
3.280
3.350
37,000
+0.09(+2.76%)
Oct 21, 2003
3.280
3.330
3.260
3.260
17,900
+0.00(+0.00%)
Oct 20, 2003
3.300
3.340
3.210
3.260
14,410
-0.06(-1.81%)
Oct 17, 2003
3.400
3.400
3.300
3.320
43,800
-0.02(-0.60%)
Oct 16, 2003
2.950
3.500
2.960
3.340
44,300
+0.39(+13.22%)
Oct 15, 2003
2.860
2.960
2.860
2.950
5,000
+0.01(+0.34%)
Oct 14, 2003
2.950
2.950
2.880
2.940
6,175
-0.02(-0.68%)
Oct 13, 2003
2.980
3.000
2.890
2.960
13,200
-0.03(-1.00%)
Oct 10, 2003
2.860
2.990
2.860
2.990
7,608
+0.07(+2.40%)
Oct 09, 2003
2.830
2.930
2.820
2.920
8,900
+0.07(+2.46%)
Oct 08, 2003
2.820
2.960
2.750
2.850
28,800
+0.03(+1.06%)
Oct 07, 2003
2.810
2.970
2.810
2.820
11,700
-0.08(-2.76%)
Oct 06, 2003
2.810
2.921
2.810
2.900
8,300
+0.05(+1.75%)
Oct 03, 2003
2.910
2.970
2.810
2.850
36,291
-0.09(-3.06%)
Oct 02, 2003
2.930
2.940
2.900
2.940
7,700
+0.06(+2.08%)
Oct 01, 2003
2.880
2.990
2.880
2.880
15,800
-0.12(-4.00%)
Sep 30, 2003
2.990
3.000
2.900
3.000
17,300
+0.11(+3.81%)
Sep 29, 2003
2.850
3.000
2.850
2.890
28,100
+0.06(+2.12%)
Sep 26, 2003
2.900
2.911
2.830
2.830
20,600
-0.08(-2.75%)
Sep 25, 2003
3.070
3.070
2.900
2.910
29,000
+0.01(+0.34%)
Sep 24, 2003
2.950
2.960
2.900
2.900
73,600
-0.05(-1.69%)
Sep 23, 2003
2.920
3.000
2.900
2.950
31,700
+0.08(+2.79%)
Sep 22, 2003
2.920
2.920
2.870
2.870
45,270
-0.05(-1.71%)
Sep 19, 2003
2.950
2.950
2.920
2.920
24,300
-0.01(-0.34%)
Sep 18, 2003
2.910
2.990
2.910
2.930
26,500
-0.06(-2.01%)
Sep 17, 2003
3.140
3.140
2.920
2.990
23,900
+0.02(+0.67%)
Sep 16, 2003
2.940
3.000
2.940
2.970
19,700
-0.11(-3.57%)
Sep 15, 2003
2.900
3.080
2.900
3.080
31,900
+0.07(+2.33%)
Sep 12, 2003
2.970
3.010
2.850
3.010
28,000
+0.04(+1.35%)
Sep 11, 2003
3.030
3.030
2.970
2.970
11,600
+0.02(+0.68%)
Sep 10, 2003
3.000
3.020
2.950
2.950
39,000
+0.00(+0.00%)
Sep 09, 2003
2.990
3.020
2.900
2.950
26,500
-0.01(-0.34%)
Sep 08, 2003
2.980
3.000
2.830
2.960
30,500
-0.01(-0.34%)
Sep 05, 2003
3.000
3.000
2.970
2.970
10,500
-0.03(-1.00%)
Sep 04, 2003
3.010
3.010
2.940
3.000
6,800
-0.04(-1.32%)
Sep 03, 2003
3.060
3.060
2.830
3.040
35,700
+0.04(+1.33%)
Sep 02, 2003
3.000
3.050
2.920
3.000
20,700
+0.00(+0.00%)
Aug 29, 2003
3.190
3.210
2.950
3.000
22,000
-0.02(-0.66%)
Aug 28, 2003
3.040
3.040
3.020
3.020
10,700
+0.07(+2.34%)
Aug 27, 2003
3.100
3.100
2.940
2.951
10,000
-0.09(-2.93%)
Aug 26, 2003
3.040
3.150
2.950
3.040
33,900
+0.00(+0.00%)
Aug 25, 2003
3.150
3.210
2.950
3.040
36,700
+0.08(+2.70%)
Aug 22, 2003
2.840
3.082
2.840
2.960
76,100
+0.11(+3.90%)
Aug 21, 2003
2.870
2.880
2.849
2.849
30,800
-0.00(-0.04%)
Aug 20, 2003
3.050
3.050
2.850
2.850
38,300
-0.15(-5.00%)
Aug 19, 2003
3.110
3.140
3.000
3.000
73,200
-0.07(-2.28%)
Aug 18, 2003
2.950
3.070
2.850
3.070
83,600
+0.07(+2.33%)
Aug 15, 2003
2.850
3.040
2.850
3.000
16,800
+0.10(+3.45%)
Aug 14, 2003
2.780
3.000
2.570
2.900
16,800
+0.05(+1.75%)
Aug 13, 2003
2.900
2.990
2.850
2.850
40,300
-0.05(-1.72%)
Aug 12, 2003
2.870
2.900
2.800
2.900
20,500
+0.07(+2.47%)
Aug 11, 2003
2.710
2.910
2.710
2.830
27,800
-0.08(-2.75%)
Aug 08, 2003
2.890
2.920
2.750
2.910
67,200
+0.02(+0.69%)
Aug 07, 2003
2.990
2.990
2.480
2.890
196,600
-0.03(-1.03%)
Aug 06, 2003
2.880
3.140
2.880
2.920
31,200
+0.01(+0.34%)
Aug 05, 2003
3.010
3.089
2.900
2.910
52,700
-0.01(-0.34%)
Aug 04, 2003
3.250
3.280
2.830
2.920
125,600
-0.36(-10.98%)
Aug 01, 2003
3.350
3.370
3.190
3.280
56,500
-0.12(-3.53%)
Jul 31, 2003
3.490
3.490
3.400
3.400
41,100
-0.01(-0.29%)
Jul 30, 2003
3.690
3.700
3.410
3.410
70,400
-0.04(-1.16%)
Jul 29, 2003
3.440
3.550
3.340
3.450
187,000
+0.10(+2.86%)
Jul 28, 2003
3.210
3.500
3.210
3.354
179,000
+0.27(+8.90%)
Jul 25, 2003
3.000
3.200
2.950
3.080
90,100
+0.10(+3.36%)
Jul 24, 2003
2.860
3.010
2.860
2.980
25,700
+0.03(+0.98%)
Jul 23, 2003
2.990
3.000
2.950
2.951
11,500
-0.04(-1.30%)
Jul 22, 2003
3.000
3.090
2.950
2.990
17,000
-0.01(-0.37%)
Jul 21, 2003
2.880
3.100
2.880
3.001
26,500
-0.02(-0.63%)
Jul 18, 2003
2.700
3.049
2.660
3.020
84,900
+0.38(+14.39%)
Jul 17, 2003
2.960
2.961
2.550
2.640
54,900
-0.31(-10.51%)
Jul 16, 2003
3.100
3.100
2.880
2.950
13,800
-0.10(-3.28%)
Jul 15, 2003
3.070
3.070
2.900
3.050
38,300
+0.05(+1.67%)
Jul 14, 2003
2.910
3.000
2.910
3.000
11,800
+0.09(+3.09%)
Jul 11, 2003
2.840
3.100
2.840
2.910
27,300
+0.07(+2.46%)
Jul 10, 2003
2.850
3.100
2.800
2.840
12,600
+0.04(+1.43%)
Jul 09, 2003
2.750
2.870
2.750
2.800
27,800
+0.06(+2.19%)
Jul 08, 2003
2.750
2.820
2.690
2.740
32,000
+0.04(+1.48%)
Jul 07, 2003
2.760
2.840
2.700
2.700
15,200
-0.08(-2.88%)
Jul 03, 2003
2.870
2.890
2.750
2.780
21,500
+0.02(+0.72%)
Jul 02, 2003
2.920
2.920
2.760
2.760
10,500
-0.01(-0.36%)
Jul 01, 2003
2.790
2.790
2.750
2.770
11,200
+0.03(+1.09%)
Jun 30, 2003
2.880
2.940
2.740
2.740
12,000
-0.14(-4.86%)
Jun 27, 2003
3.010
3.020
2.690
2.880
36,700
-0.07(-2.37%)
Jun 26, 2003
2.940
3.010
2.910
2.950
17,400
+0.06(+2.08%)
Jun 25, 2003
2.760
3.010
2.710
2.890
20,200
+0.09(+3.21%)
Jun 24, 2003
3.100
3.110
2.650
2.800
72,100
-0.30(-9.68%)
Jun 23, 2003
3.390
3.390
3.010
3.100
21,700
-0.23(-6.91%)
Jun 20, 2003
3.300
3.455
3.300
3.330
62,700
+0.09(+2.78%)
Jun 19, 2003
3.250
3.400
3.140
3.240
65,800
+0.14(+4.52%)
Jun 18, 2003
3.100
3.250
2.800
3.100
49,000
+0.06(+1.97%)
Jun 17, 2003
3.240
3.300
2.670
3.040
58,100
+0.31(+11.36%)
Jun 16, 2003
2.740
2.840
2.610
2.730
74,100
+0.08(+3.02%)
Jun 13, 2003
2.710
2.730
2.500
2.650
20,800
-0.02(-0.75%)
Jun 12, 2003
2.500
2.700
2.500
2.670
30,900
+0.23(+9.43%)
Jun 11, 2003
2.200
2.500
2.190
2.440
37,100
+0.20(+8.93%)
Jun 10, 2003
2.190
2.250
2.010
2.240
34,900
+0.00(+0.00%)
Jun 09, 2003
2.170
2.300
2.000
2.240
44,800
+0.21(+10.34%)
Jun 06, 2003
2.330
2.350
2.030
2.030
89,000
-0.22(-9.78%)
Jun 05, 2003
2.160
2.360
2.150
2.250
59,600
+0.00(+0.00%)
Jun 04, 2003
2.220
2.260
2.220
2.250
64,900
-0.05(-2.17%)
Jun 03, 2003
2.500
2.500
2.300
2.300
66,400
-0.09(-3.77%)
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.