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
Capital Southwest
(NQ:
CSWC
)
25.48
-0.64 (-2.47%)
Streaming Delayed Price
Updated: 9:37 AM EDT, Jun 14, 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
1.731
1.731
1.716
1.716
29,628
-0.02(-1.07%)
May 29, 2003
1.704
1.735
1.704
1.735
26,336
+0.04(+2.09%)
May 28, 2003
1.699
1.709
1.699
1.699
36,212
+0.02(+1.41%)
May 27, 2003
1.652
1.707
1.652
1.676
105,344
+0.02(+1.49%)
May 23, 2003
1.713
1.713
1.651
1.651
49,380
-0.07(-4.26%)
May 22, 2003
1.779
1.792
1.724
1.724
256,777
-0.03(-1.70%)
May 21, 2003
1.792
1.792
1.754
1.754
23,044
-0.04(-2.12%)
May 20, 2003
1.846
1.846
1.792
1.792
95,468
-0.05(-2.94%)
May 19, 2003
1.906
1.918
1.846
1.847
88,884
-0.00(-0.07%)
May 16, 2003
1.959
2.013
1.846
1.848
539,890
-0.11(-5.62%)
May 15, 2003
1.929
2.028
1.929
1.958
164,600
+0.08(+4.36%)
May 14, 2003
1.941
1.997
1.876
1.876
187,645
-0.05(-2.37%)
May 13, 2003
1.861
1.922
1.847
1.922
158,016
+0.03(+1.61%)
May 12, 2003
1.906
1.944
1.876
1.891
197,521
-0.02(-1.05%)
May 09, 2003
1.892
1.914
1.777
1.911
697,907
+0.02(+1.04%)
May 08, 2003
1.748
1.930
1.745
1.892
566,227
+0.15(+8.43%)
May 07, 2003
1.656
1.745
1.652
1.745
263,361
+0.09(+5.38%)
May 06, 2003
1.610
1.656
1.587
1.656
164,600
+0.03(+1.58%)
May 05, 2003
1.610
1.633
1.610
1.630
62,548
+0.02(+1.17%)
May 02, 2003
1.616
1.616
1.611
1.611
6,584
-0.01(-0.79%)
May 01, 2003
1.603
1.631
1.588
1.624
49,380
+0.02(+1.33%)
Apr 30, 2003
1.558
1.603
1.558
1.602
29,628
+0.05(+2.91%)
Apr 29, 2003
1.587
1.602
1.519
1.557
39,504
-0.06(-3.75%)
Apr 28, 2003
1.633
1.633
1.618
1.618
13,168
+0.02(+0.95%)
Apr 25, 2003
1.564
1.603
1.542
1.603
46,088
+0.04(+2.45%)
Apr 24, 2003
1.498
1.564
1.498
1.564
161,308
+0.08(+5.62%)
Apr 23, 2003
1.481
1.481
1.463
1.481
118,512
+0.01(+0.99%)
Apr 22, 2003
1.497
1.512
1.466
1.467
118,512
-0.08(-4.87%)
Apr 21, 2003
1.529
1.542
1.496
1.542
29,628
+0.04(+2.53%)
Apr 17, 2003
1.436
1.512
1.436
1.504
223,857
-0.04(-2.48%)
Apr 16, 2003
1.542
1.542
1.542
1.542
9,876
+0.03(+2.01%)
Apr 15, 2003
1.512
1.512
1.512
1.512
0
+0.00(+0.00%)
Apr 14, 2003
1.512
1.512
1.512
1.512
6,584
+0.02(+1.55%)
Apr 11, 2003
1.511
1.511
1.466
1.488
46,088
-0.03(-2.20%)
Apr 10, 2003
1.522
1.522
1.522
1.522
3,292
+0.00(+0.00%)
Apr 09, 2003
1.527
1.527
1.522
1.522
19,752
-0.00(-0.32%)
Apr 08, 2003
1.527
1.527
1.527
1.527
0
+0.00(+0.00%)
Apr 07, 2003
1.527
1.527
1.527
1.527
6,584
-0.01(-0.48%)
Apr 04, 2003
1.527
1.534
1.527
1.534
26,336
+0.00(+0.00%)
Apr 03, 2003
1.539
1.632
1.527
1.534
88,884
+0.00(+0.00%)
Apr 02, 2003
1.493
1.544
1.493
1.534
55,964
+0.06(+4.12%)
Apr 01, 2003
1.485
1.485
1.473
1.473
42,796
+0.01(+0.73%)
Mar 31, 2003
1.463
1.463
1.463
1.463
6,584
+0.00(+0.27%)
Mar 28, 2003
1.431
1.459
1.397
1.459
65,840
+0.03(+2.17%)
Mar 27, 2003
1.397
1.428
1.397
1.428
59,256
+0.03(+2.17%)
Mar 26, 2003
1.418
1.418
1.397
1.397
23,044
-0.03(-1.92%)
Mar 25, 2003
1.397
1.425
1.397
1.425
6,254,833
+0.02(+1.41%)
Mar 24, 2003
1.397
1.405
1.397
1.405
9,876
+0.02(+1.09%)
Mar 21, 2003
1.397
1.419
1.390
1.390
55,964
-0.01(-0.76%)
Mar 20, 2003
1.416
1.416
1.398
1.400
9,876
+0.00(+0.26%)
Mar 19, 2003
1.398
1.420
1.397
1.397
23,044
+0.01(+0.44%)
Mar 18, 2003
1.356
1.391
1.356
1.391
9,876
+0.01(+0.39%)
Mar 17, 2003
1.352
1.416
1.352
1.385
115,220
-0.01(-0.83%)
Mar 14, 2003
1.397
1.397
1.397
1.397
2,962,816
+0.01(+1.05%)
Mar 13, 2003
1.390
1.390
1.382
1.382
128,388
+0.01(+0.49%)
Mar 12, 2003
1.375
1.379
1.375
1.375
39,504
-0.01(-0.48%)
Mar 11, 2003
1.382
1.397
1.382
1.382
23,044
-0.02(-1.09%)
Mar 10, 2003
1.381
1.428
1.367
1.397
32,920
+0.02(+1.21%)
Mar 07, 2003
1.382
1.391
1.306
1.381
296,281
-0.02(-1.47%)
Mar 06, 2003
1.413
1.413
1.382
1.401
55,964
-0.02(-1.45%)
Mar 05, 2003
1.467
1.467
1.413
1.422
88,884
-0.05(-3.15%)
Mar 04, 2003
1.488
1.488
1.468
1.468
36,212
-0.02(-1.61%)
Mar 03, 2003
1.468
1.494
1.468
1.492
92,176
+0.01(+0.84%)
Feb 28, 2003
1.475
1.480
1.475
1.480
6,584
+0.01(+0.37%)
Feb 27, 2003
1.482
1.489
1.473
1.474
29,628
-0.01(-0.55%)
Feb 26, 2003
1.503
1.504
1.482
1.482
105,344
-0.03(-2.09%)
Feb 25, 2003
1.499
1.514
1.499
1.514
6,584
-0.03(-1.70%)
Feb 24, 2003
1.503
1.540
1.498
1.540
13,168
+0.04(+2.84%)
Feb 21, 2003
1.514
1.515
1.498
1.498
65,840
-0.02(-1.10%)
Feb 20, 2003
1.525
1.539
1.499
1.514
82,300
+0.00(+0.20%)
Feb 19, 2003
1.498
1.512
1.493
1.511
36,212
-0.01(-0.84%)
Feb 18, 2003
1.521
1.524
1.498
1.524
36,212
+0.02(+1.03%)
Feb 14, 2003
1.498
1.508
1.498
1.508
421,378
+0.00(+0.00%)
Feb 13, 2003
1.496
1.511
1.496
1.508
92,176
+0.01(+0.81%)
Feb 12, 2003
1.497
1.497
1.496
1.496
52,672
-0.01(-0.98%)
Feb 11, 2003
1.511
1.519
1.511
1.511
82,300
-0.01(-0.50%)
Feb 10, 2003
1.519
1.530
1.519
1.519
42,796
+0.00(+0.00%)
Feb 07, 2003
1.504
1.519
1.498
1.519
85,592
+0.01(+0.48%)
Feb 06, 2003
1.532
1.532
1.511
1.512
62,548
-0.02(-1.37%)
Feb 05, 2003
1.507
1.532
1.507
1.532
72,424
+0.01(+0.96%)
Feb 04, 2003
1.549
1.549
1.518
1.518
42,796
-0.01(-0.62%)
Feb 03, 2003
1.518
1.527
1.518
1.527
32,920
+0.01(+0.66%)
Jan 31, 2003
1.526
1.549
1.517
1.517
125,096
-0.02(-1.38%)
Jan 30, 2003
1.517
1.539
1.517
1.539
88,884
+0.02(+1.40%)
Jan 29, 2003
1.517
1.517
1.517
1.517
3,292
-0.04(-2.84%)
Jan 28, 2003
1.519
1.562
1.517
1.562
59,256
+0.04(+2.90%)
Jan 27, 2003
1.536
1.536
1.517
1.518
13,168
-0.02(-1.25%)
Jan 24, 2003
1.533
1.562
1.518
1.537
138,264
-0.02(-1.23%)
Jan 23, 2003
1.532
1.557
1.518
1.556
42,796
+0.02(+1.47%)
Jan 22, 2003
1.549
1.549
1.518
1.533
55,964
-0.02(-0.98%)
Jan 21, 2003
1.533
1.549
1.533
1.549
29,628
+0.01(+0.95%)
Jan 17, 2003
1.542
1.549
1.534
1.534
39,504
-0.03(-1.90%)
Jan 16, 2003
1.580
1.580
1.519
1.564
253,485
-0.03(-1.94%)
Jan 15, 2003
1.595
1.595
1.595
1.595
3,292
+0.05(+3.31%)
Jan 14, 2003
1.549
1.550
1.544
1.544
75,716
-0.06(-3.77%)
Jan 13, 2003
1.542
1.604
1.542
1.604
9,876
+0.00(+0.04%)
Jan 10, 2003
1.610
1.610
1.594
1.604
16,460
-0.01(-0.40%)
Jan 09, 2003
1.563
1.610
1.563
1.610
42,796
+0.05(+3.01%)
Jan 08, 2003
1.595
1.607
1.549
1.563
190,937
-0.03(-2.00%)
Jan 07, 2003
1.542
1.595
1.542
1.595
115,220
+0.06(+3.96%)
Jan 06, 2003
1.496
1.580
1.496
1.534
246,901
+0.02(+1.51%)
Jan 03, 2003
1.519
1.519
1.488
1.511
69,132
-0.02(-1.35%)
Jan 02, 2003
1.526
1.549
1.473
1.532
105,344
+0.01(+0.44%)
Dec 31, 2002
1.580
1.582
1.520
1.525
177,768
-0.05(-3.44%)
Dec 30, 2002
1.587
1.587
1.580
1.580
49,380
-0.02(-0.95%)
Dec 27, 2002
1.595
1.595
1.595
1.595
42,796
+0.02(+0.96%)
Dec 26, 2002
1.580
1.580
1.580
1.580
0
+0.00(+0.00%)
Dec 24, 2002
1.519
1.580
1.488
1.580
85,592
+0.03(+1.96%)
Dec 23, 2002
1.491
1.549
1.491
1.549
131,680
+0.05(+3.03%)
Dec 20, 2002
1.489
1.511
1.481
1.504
148,140
-0.01(-0.50%)
Dec 19, 2002
1.504
1.520
1.489
1.511
42,796
-0.01(-0.50%)
Dec 18, 2002
1.534
1.536
1.504
1.519
121,804
+0.00(+0.00%)
Dec 17, 2002
1.534
1.534
1.504
1.519
69,132
-0.03(-1.96%)
Dec 16, 2002
1.547
1.549
1.546
1.549
16,460
+0.02(+0.99%)
Dec 13, 2002
1.534
1.534
1.534
1.534
3,292
+0.04(+2.60%)
Dec 12, 2002
1.501
1.550
1.495
1.495
118,512
-0.02(-1.56%)
Dec 11, 2002
1.492
1.519
1.491
1.519
88,884
+0.01(+0.81%)
Dec 10, 2002
1.549
1.561
1.481
1.507
98,760
-0.05(-3.14%)
Dec 09, 2002
1.595
1.595
1.555
1.556
29,628
-0.04(-2.46%)
Dec 06, 2002
1.587
1.595
1.587
1.595
32,920
+0.02(+0.96%)
Dec 05, 2002
1.580
1.580
1.580
1.580
6,584
+0.02(+1.56%)
Dec 04, 2002
1.595
1.595
1.542
1.555
115,220
-0.04(-2.66%)
Dec 03, 2002
1.618
1.618
1.597
1.598
16,460
-0.01(-0.75%)
Dec 02, 2002
1.614
1.614
1.610
1.610
13,168
-0.00(-0.19%)
Nov 29, 2002
1.595
1.616
1.595
1.613
82,300
+0.00(+0.25%)
Nov 27, 2002
1.609
1.609
1.609
1.609
6,584
+0.01(+0.89%)
Nov 26, 2002
1.595
1.595
1.595
1.595
26,336
-0.02(-0.94%)
Nov 25, 2002
1.595
1.610
1.594
1.610
75,716
+0.02(+0.95%)
Nov 22, 2002
1.595
1.595
1.592
1.595
69,132
+0.00(+0.00%)
Nov 21, 2002
1.580
1.610
1.567
1.595
46,088
+0.01(+0.48%)
Nov 20, 2002
1.522
1.595
1.522
1.587
128,388
+0.07(+4.46%)
Nov 19, 2002
1.474
1.519
1.474
1.519
29,628
+0.03(+2.08%)
Nov 18, 2002
1.473
1.580
1.451
1.488
134,972
+0.03(+2.06%)
Nov 15, 2002
1.458
1.458
1.458
1.458
6,584
+0.01(+0.71%)
Nov 14, 2002
1.446
1.458
1.443
1.448
102,052
+0.04(+2.52%)
Nov 13, 2002
1.378
1.413
1.378
1.413
32,920
-0.02(-1.06%)
Nov 12, 2002
1.422
1.450
1.413
1.428
65,840
+0.01(+0.54%)
Nov 11, 2002
1.420
1.420
1.420
1.420
3,292
-0.00(-0.21%)
Nov 08, 2002
1.422
1.423
1.422
1.423
16,460
+0.00(+0.21%)
Nov 07, 2002
1.488
1.488
1.413
1.420
39,504
+0.01(+1.04%)
Nov 06, 2002
1.428
1.428
1.397
1.406
158,016
-0.03(-2.38%)
Nov 05, 2002
1.446
1.446
1.440
1.440
16,460
+0.02(+1.70%)
Nov 04, 2002
1.437
1.444
1.414
1.416
269,945
-0.06(-4.37%)
Nov 01, 2002
1.450
1.481
1.443
1.481
39,504
+0.03(+2.07%)
Oct 31, 2002
1.428
1.450
1.428
1.450
32,920
-0.04(-2.55%)
Oct 30, 2002
1.488
1.488
1.488
1.488
3,292
+0.06(+4.26%)
Oct 29, 2002
1.443
1.443
1.428
1.428
92,176
-0.03(-2.08%)
Oct 28, 2002
1.488
1.489
1.458
1.458
855,924
-0.03(-2.02%)
Oct 25, 2002
1.488
1.488
1.488
1.488
16,460
-0.00(-0.02%)
Oct 24, 2002
1.488
1.519
1.458
1.488
121,804
+0.00(+0.00%)
Oct 23, 2002
1.496
1.499
1.488
1.488
108,636
-0.01(-0.51%)
Oct 22, 2002
1.512
1.512
1.496
1.496
88,884
-0.02(-1.50%)
Oct 21, 2002
1.519
1.519
1.519
1.519
9,876
-0.00(-0.22%)
Oct 18, 2002
1.550
1.579
1.522
1.522
59,256
-0.04(-2.70%)
Oct 17, 2002
1.565
1.565
1.564
1.564
26,336
+0.01(+0.96%)
Oct 16, 2002
1.534
1.550
1.534
1.550
26,336
+0.05(+3.68%)
Oct 15, 2002
1.547
1.580
1.490
1.495
36,212
-0.07(-4.47%)
Oct 14, 2002
1.488
1.564
1.443
1.564
128,388
+0.08(+5.10%)
Oct 11, 2002
1.495
1.495
1.441
1.488
36,212
-0.06(-3.83%)
Oct 10, 2002
1.557
1.560
1.479
1.548
131,680
-0.01(-0.78%)
Oct 09, 2002
1.557
1.560
1.557
1.560
9,876
-0.05(-3.04%)
Oct 08, 2002
1.564
1.609
1.564
1.609
95,468
+0.04(+2.83%)
Oct 07, 2002
1.640
1.640
1.564
1.564
79,008
-0.08(-4.63%)
Oct 04, 2002
1.747
1.747
1.640
1.640
102,052
-0.11(-6.10%)
Oct 03, 2002
1.777
1.777
1.747
1.747
42,796
-0.03(-1.72%)
Oct 02, 2002
1.778
1.778
1.777
1.777
52,672
-0.01(-0.82%)
Oct 01, 2002
1.830
1.830
1.792
1.792
19,752
+0.03(+1.69%)
Sep 30, 2002
1.762
1.763
1.762
1.763
9,876
+0.00(+0.04%)
Sep 27, 2002
1.833
1.839
1.762
1.762
59,256
-0.06(-3.16%)
Sep 26, 2002
1.818
1.820
1.818
1.819
9,876
+0.03(+1.51%)
Sep 25, 2002
1.833
1.837
1.762
1.792
125,096
+0.01(+0.59%)
Sep 24, 2002
1.823
1.823
1.782
1.782
85,592
-0.04(-2.13%)
Sep 23, 2002
1.859
1.883
1.820
1.820
42,796
-0.04(-1.92%)
Sep 20, 2002
1.883
1.918
1.820
1.856
148,404
-0.03(-1.45%)
Sep 19, 2002
1.902
1.913
1.883
1.883
49,380
-0.03(-1.67%)
Sep 18, 2002
1.929
1.929
1.902
1.915
128,388
+0.00(+0.06%)
Sep 17, 2002
1.959
1.974
1.914
1.914
26,336
+0.00(+0.00%)
Sep 16, 2002
1.944
1.959
1.914
1.914
32,920
+0.00(+0.17%)
Sep 13, 2002
1.921
1.921
1.911
1.911
23,044
-0.01(-0.32%)
Sep 12, 2002
1.944
1.944
1.917
1.917
36,212
-0.03(-1.41%)
Sep 11, 2002
1.959
1.972
1.929
1.944
29,628
+0.01(+0.71%)
Sep 10, 2002
1.914
1.944
1.914
1.930
82,300
+0.02(+0.87%)
Sep 09, 2002
1.914
1.914
1.914
1.914
3,292
+0.00(+0.00%)
Sep 06, 2002
1.943
1.958
1.914
1.914
49,380
-0.00(-0.11%)
Sep 05, 2002
1.927
1.927
1.916
1.916
9,876
+0.00(+0.08%)
Sep 04, 2002
1.941
1.941
1.914
1.914
9,876
-0.03(-1.52%)
Sep 03, 2002
1.943
1.950
1.935
1.944
16,460
+0.03(+1.73%)
Aug 30, 2002
1.911
1.929
1.911
1.911
69,132
+0.00(+0.00%)
Aug 29, 2002
1.929
1.950
1.911
1.911
52,672
-0.02(-0.95%)
Aug 28, 2002
1.929
1.937
1.929
1.929
36,212
+0.00(+0.24%)
Aug 27, 2002
1.929
1.929
1.917
1.924
49,380
+0.00(+0.16%)
Aug 26, 2002
1.926
1.931
1.921
1.921
138,264
+0.01(+0.40%)
Aug 23, 2002
1.952
1.952
1.899
1.914
213,981
-0.05(-2.75%)
Aug 22, 2002
1.967
1.968
1.959
1.968
19,752
+0.01(+0.43%)
Aug 21, 2002
1.959
1.959
1.959
1.959
3,292
+0.00(+0.00%)
Aug 20, 2002
1.997
1.997
1.959
1.959
39,504
-0.05(-2.27%)
Aug 16, 2002
2.005
2.005
2.005
2.005
69,132
-0.00(-0.00%)
Aug 15, 2002
2.005
2.005
2.005
2.005
88,884
-0.01(-0.37%)
Aug 14, 2002
2.005
2.012
2.005
2.012
19,752
+0.01(+0.38%)
Aug 13, 2002
2.020
2.020
2.005
2.005
16,460
-0.03(-1.49%)
Aug 12, 2002
2.035
2.035
2.035
2.035
49,380
-0.00(-0.01%)
Aug 07, 2002
2.065
2.065
2.036
2.036
13,168
+0.03(+1.53%)
Aug 06, 2002
2.002
2.005
1.990
2.005
125,096
+0.00(+0.14%)
Aug 05, 2002
2.050
2.050
2.002
2.002
26,336
-0.08(-3.78%)
Aug 02, 2002
2.095
2.095
2.080
2.081
9,876
+0.03(+1.48%)
Aug 01, 2002
2.032
2.080
2.017
2.050
36,212
+0.02(+0.75%)
Jul 31, 2002
2.063
2.066
2.035
2.035
46,088
-0.02(-0.96%)
Jul 30, 2002
2.020
2.082
2.002
2.055
190,937
+0.05(+2.50%)
Jul 29, 2002
1.984
2.035
1.984
2.005
108,636
+0.04(+2.01%)
Jul 26, 2002
1.983
1.984
1.964
1.965
6,913,237
-0.00(-0.10%)
Jul 25, 2002
2.012
2.015
1.967
1.967
92,176
-0.04(-1.88%)
Jul 24, 2002
2.005
2.018
1.990
2.005
286,405
+0.00(+0.00%)
Jul 23, 2002
2.051
2.066
2.005
2.005
296,281
-0.03(-1.49%)
Jul 22, 2002
2.028
2.035
2.028
2.035
36,212
-0.03(-1.46%)
Jul 19, 2002
2.067
2.078
2.050
2.065
144,848
-0.00(-0.01%)
Jul 17, 2002
2.058
2.067
2.058
2.066
181,060
+0.02(+0.74%)
Jul 12, 2002
2.051
2.081
2.050
2.050
75,716
+0.00(+0.15%)
Jul 11, 2002
2.066
2.066
2.043
2.047
49,380
-0.05(-2.35%)
Jul 10, 2002
2.081
2.097
2.066
2.097
42,796
+0.02(+0.76%)
Jul 09, 2002
2.132
2.132
2.081
2.081
79,008
-0.05(-2.39%)
Jul 08, 2002
2.066
2.132
2.066
2.132
59,256
+0.07(+3.21%)
Jul 05, 2002
2.091
2.096
2.066
2.066
121,804
+0.00(+0.00%)
Jul 04, 2002
2.066
2.099
2.066
2.066
108,636
+0.00(+0.00%)
Jul 03, 2002
2.066
2.099
2.066
2.066
108,636
+0.01(+0.29%)
Jul 02, 2002
2.066
2.107
2.060
2.060
108,636
-0.01(-0.29%)
Jul 01, 2002
2.066
2.103
2.066
2.066
167,892
+0.00(+0.00%)
Jun 28, 2002
2.094
2.095
2.066
2.066
378,582
-0.01(-0.64%)
Jun 27, 2002
2.050
2.079
2.050
2.079
167,892
+0.03(+1.39%)
Jun 26, 2002
2.050
2.073
2.050
2.050
39,504
-0.01(-0.59%)
Jun 25, 2002
2.082
2.082
2.063
2.063
158,016
-0.06(-3.00%)
Jun 21, 2002
2.152
2.152
2.152
2.126
19,752
-0.01(-0.43%)
Jun 20, 2002
2.096
2.136
2.096
2.135
23,044
+0.04(+1.88%)
Jun 19, 2002
2.096
2.106
2.096
2.096
69,132
+0.00(+0.00%)
Jun 18, 2002
2.091
2.096
2.064
2.096
530,014
+0.00(+0.00%)
Jun 17, 2002
2.123
2.123
2.096
2.096
49,380
-0.02(-0.93%)
Jun 14, 2002
2.107
2.129
2.058
2.116
424,670
+0.06(+2.88%)
Jun 12, 2002
2.172
2.174
2.014
2.056
1,201,586
-0.11(-5.10%)
Jun 11, 2002
2.316
2.316
2.160
2.167
490,510
-0.17(-7.30%)
Jun 10, 2002
2.350
2.353
2.338
2.338
72,424
-0.01(-0.44%)
Jun 07, 2002
2.363
2.379
2.339
2.348
299,573
-0.02(-0.71%)
Jun 06, 2002
2.394
2.394
2.346
2.365
55,964
+0.00(+0.12%)
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.