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
Darling International Inc
(NY:
DAR
)
35.52
-1.15 (-3.14%)
Official Closing Price
Updated: 7:00 PM 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 28, 2004
3.420
3.560
3.390
3.450
285,500
+0.08(+2.37%)
May 27, 2004
3.490
3.490
3.260
3.370
332,400
-0.04(-1.17%)
May 26, 2004
3.400
3.450
3.380
3.410
113,800
+0.03(+0.89%)
May 25, 2004
3.500
3.500
3.360
3.380
198,300
-0.08(-2.31%)
May 24, 2004
3.530
3.550
3.430
3.460
123,800
+0.03(+0.87%)
May 21, 2004
3.260
3.440
3.200
3.430
687,000
+0.17(+5.21%)
May 20, 2004
3.490
3.500
3.170
3.260
1,087,600
-0.21(-6.05%)
May 19, 2004
3.650
3.700
3.420
3.470
351,000
-0.18(-4.93%)
May 18, 2004
3.750
3.800
3.510
3.650
411,100
-0.05(-1.35%)
May 17, 2004
3.750
3.750
3.600
3.700
266,800
-0.04(-1.07%)
May 14, 2004
3.900
3.970
3.740
3.740
138,300
-0.16(-4.10%)
May 13, 2004
3.860
4.050
3.860
3.900
142,600
+0.06(+1.56%)
May 12, 2004
3.840
3.870
3.660
3.840
275,800
+0.04(+1.05%)
May 11, 2004
3.850
3.990
3.760
3.800
276,900
-0.15(-3.80%)
May 10, 2004
3.950
4.130
3.860
3.950
193,800
-0.05(-1.25%)
May 07, 2004
4.130
4.180
3.920
4.000
123,000
-0.20(-4.76%)
May 06, 2004
4.180
4.250
4.060
4.200
372,300
+0.00(+0.00%)
May 05, 2004
4.130
4.220
4.120
4.200
177,400
+0.07(+1.69%)
May 04, 2004
4.150
4.240
4.000
4.130
146,200
+0.03(+0.73%)
May 03, 2004
3.800
4.150
3.780
4.100
298,700
+0.30(+7.89%)
Apr 30, 2004
3.900
3.900
3.500
3.800
487,700
-0.05(-1.30%)
Apr 29, 2004
3.950
4.050
3.850
3.850
260,900
-0.20(-4.94%)
Apr 28, 2004
4.100
4.110
3.990
4.050
191,600
-0.11(-2.64%)
Apr 27, 2004
4.300
4.300
4.050
4.160
255,900
-0.06(-1.42%)
Apr 26, 2004
4.200
4.350
4.090
4.220
445,300
+0.03(+0.72%)
Apr 23, 2004
4.130
4.200
4.090
4.190
311,100
+0.09(+2.20%)
Apr 22, 2004
4.150
4.150
3.980
4.100
299,700
+0.00(+0.00%)
Apr 21, 2004
4.100
4.200
4.010
4.100
639,100
+0.10(+2.50%)
Apr 20, 2004
3.900
4.240
3.850
4.000
1,528,100
+0.20(+5.26%)
Apr 19, 2004
3.800
4.000
3.680
3.800
1,736,000
+0.39(+11.44%)
Apr 16, 2004
3.240
3.410
3.170
3.410
189,800
+0.16(+4.92%)
Apr 15, 2004
3.380
3.380
3.200
3.250
882,000
-0.13(-3.85%)
Apr 14, 2004
3.370
3.480
3.140
3.380
665,300
-0.09(-2.59%)
Apr 13, 2004
3.750
3.750
3.450
3.470
218,700
-0.34(-8.92%)
Apr 12, 2004
3.700
3.820
3.650
3.810
408,700
+0.17(+4.67%)
Apr 08, 2004
3.250
3.730
3.200
3.640
518,000
+0.39(+12.00%)
Apr 07, 2004
3.270
3.390
3.210
3.250
447,100
-0.02(-0.61%)
Apr 06, 2004
3.390
3.400
3.260
3.270
166,500
-0.12(-3.54%)
Apr 05, 2004
3.490
3.500
3.350
3.390
207,900
-0.10(-2.87%)
Apr 02, 2004
3.450
3.550
3.450
3.490
264,300
+0.14(+4.18%)
Apr 01, 2004
3.450
3.550
3.250
3.350
539,800
-0.05(-1.47%)
Mar 31, 2004
3.580
3.670
3.280
3.400
815,000
-0.13(-3.68%)
Mar 30, 2004
3.500
3.790
3.500
3.530
1,170,200
+0.08(+2.32%)
Mar 29, 2004
2.950
3.450
2.930
3.450
971,800
+0.59(+20.63%)
Mar 26, 2004
2.930
2.930
2.860
2.860
41,100
-0.04(-1.38%)
Mar 25, 2004
2.830
2.900
2.830
2.900
380,900
+0.08(+2.84%)
Mar 24, 2004
2.920
2.920
2.800
2.820
53,800
-0.08(-2.76%)
Mar 23, 2004
2.840
2.900
2.760
2.900
2,174,600
+0.06(+2.11%)
Mar 22, 2004
2.800
2.880
2.750
2.840
143,500
+0.04(+1.43%)
Mar 19, 2004
2.790
2.850
2.730
2.800
645,300
+0.04(+1.45%)
Mar 18, 2004
2.790
2.800
2.730
2.760
32,800
-0.03(-1.08%)
Mar 17, 2004
2.770
2.800
2.760
2.790
42,300
+0.03(+1.09%)
Mar 16, 2004
2.740
2.780
2.720
2.760
86,300
+0.03(+1.10%)
Mar 15, 2004
2.800
2.800
2.730
2.730
78,300
-0.04(-1.44%)
Mar 12, 2004
2.730
2.800
2.720
2.770
109,600
+0.05(+1.84%)
Mar 11, 2004
2.720
2.800
2.720
2.720
78,900
+0.00(+0.00%)
Mar 10, 2004
2.750
2.790
2.710
2.720
98,100
-0.01(-0.37%)
Mar 09, 2004
2.710
2.750
2.710
2.730
100,300
+0.01(+0.37%)
Mar 08, 2004
2.700
2.750
2.700
2.720
113,800
+0.03(+1.12%)
Mar 05, 2004
2.650
2.740
2.650
2.690
88,600
+0.00(+0.00%)
Mar 04, 2004
2.640
2.700
2.640
2.690
44,700
+0.05(+1.89%)
Mar 03, 2004
2.650
2.700
2.600
2.640
108,700
-0.01(-0.38%)
Mar 02, 2004
2.660
2.670
2.630
2.650
55,100
-0.01(-0.38%)
Mar 01, 2004
2.680
2.690
2.650
2.660
526,500
-0.02(-0.75%)
Feb 27, 2004
2.660
2.700
2.660
2.680
42,700
+0.00(+0.00%)
Feb 26, 2004
2.660
2.700
2.650
2.680
63,500
+0.00(+0.00%)
Feb 25, 2004
2.700
2.700
2.640
2.680
37,700
-0.02(-0.74%)
Feb 24, 2004
2.660
2.710
2.640
2.700
45,400
+0.04(+1.50%)
Feb 23, 2004
2.630
2.670
2.600
2.660
72,200
+0.06(+2.31%)
Feb 20, 2004
2.620
2.630
2.560
2.600
61,800
-0.02(-0.76%)
Feb 19, 2004
2.630
2.650
2.600
2.620
81,900
+0.00(+0.00%)
Feb 18, 2004
2.730
2.730
2.600
2.620
32,700
-0.09(-3.32%)
Feb 17, 2004
2.700
2.730
2.650
2.710
110,800
+0.06(+2.26%)
Feb 13, 2004
2.650
2.740
2.600
2.650
117,500
+0.00(+0.00%)
Feb 12, 2004
2.700
2.720
2.650
2.650
89,700
-0.05(-1.85%)
Feb 11, 2004
2.700
2.740
2.680
2.700
158,100
-0.02(-0.74%)
Feb 10, 2004
2.690
2.760
2.650
2.720
234,100
+0.00(+0.00%)
Feb 09, 2004
2.710
2.730
2.660
2.720
26,100
+0.02(+0.74%)
Feb 06, 2004
2.610
2.700
2.600
2.700
91,700
+0.10(+3.85%)
Feb 05, 2004
2.600
2.640
2.540
2.600
53,100
+0.04(+1.56%)
Feb 04, 2004
2.630
2.700
2.560
2.560
59,100
-0.09(-3.40%)
Feb 03, 2004
2.620
2.700
2.610
2.650
35,500
+0.04(+1.53%)
Feb 02, 2004
2.680
2.680
2.610
2.610
33,400
-0.04(-1.51%)
Jan 30, 2004
2.700
2.740
2.650
2.650
59,400
-0.05(-1.85%)
Jan 29, 2004
2.700
2.740
2.670
2.700
54,100
+0.04(+1.50%)
Jan 28, 2004
2.740
2.790
2.650
2.660
310,300
-0.07(-2.56%)
Jan 27, 2004
2.750
2.800
2.720
2.730
84,300
-0.02(-0.73%)
Jan 26, 2004
2.850
2.870
2.710
2.750
68,500
-0.12(-4.18%)
Jan 23, 2004
2.870
2.900
2.840
2.870
318,300
+0.02(+0.70%)
Jan 22, 2004
2.900
2.940
2.840
2.850
72,600
-0.03(-1.04%)
Jan 21, 2004
2.950
2.950
2.850
2.880
32,900
-0.06(-2.04%)
Jan 20, 2004
2.900
2.940
2.870
2.940
134,500
+0.04(+1.38%)
Jan 16, 2004
2.930
2.930
2.850
2.900
71,900
-0.01(-0.34%)
Jan 15, 2004
2.950
2.970
2.820
2.910
78,600
-0.06(-2.02%)
Jan 14, 2004
2.930
2.980
2.900
2.970
139,200
-0.01(-0.34%)
Jan 13, 2004
2.910
2.980
2.820
2.980
69,100
+0.04(+1.36%)
Jan 12, 2004
2.960
3.000
2.920
2.940
102,500
-0.02(-0.68%)
Jan 09, 2004
2.960
3.000
2.960
2.960
254,200
-0.02(-0.67%)
Jan 08, 2004
2.930
2.990
2.920
2.980
78,800
+0.04(+1.36%)
Jan 07, 2004
3.010
3.010
2.920
2.940
92,100
-0.07(-2.33%)
Jan 06, 2004
2.990
3.030
2.950
3.010
117,800
+0.08(+2.73%)
Jan 05, 2004
2.850
2.940
2.800
2.930
616,700
+0.11(+3.90%)
Jan 02, 2004
2.760
2.860
2.720
2.820
105,700
+0.06(+2.17%)
Dec 31, 2003
2.700
2.800
2.670
2.760
291,000
+0.07(+2.60%)
Dec 30, 2003
2.730
2.730
2.630
2.690
250,000
-0.01(-0.37%)
Dec 29, 2003
2.600
2.700
2.500
2.700
421,300
+0.02(+0.75%)
Dec 26, 2003
2.790
2.800
2.630
2.680
496,700
-0.13(-4.63%)
Dec 24, 2003
2.400
2.830
2.400
2.810
513,700
-0.16(-5.39%)
Dec 23, 2003
3.000
3.020
2.920
2.970
66,900
-0.01(-0.34%)
Dec 22, 2003
2.920
2.990
2.920
2.980
22,400
+0.03(+1.02%)
Dec 19, 2003
2.940
2.960
2.910
2.950
55,200
-0.01(-0.34%)
Dec 18, 2003
2.900
2.970
2.900
2.960
129,300
+0.07(+2.42%)
Dec 17, 2003
2.950
2.950
2.890
2.890
60,900
-0.07(-2.36%)
Dec 16, 2003
2.950
2.960
2.900
2.960
60,300
+0.04(+1.37%)
Dec 15, 2003
3.060
3.100
2.900
2.920
103,800
-0.13(-4.26%)
Dec 12, 2003
3.050
3.050
3.010
3.050
135,700
+0.02(+0.66%)
Dec 11, 2003
2.990
3.050
2.980
3.030
226,800
+0.06(+2.02%)
Dec 10, 2003
2.940
3.020
2.940
2.970
841,300
+0.02(+0.68%)
Dec 09, 2003
2.950
2.970
2.900
2.950
85,700
+0.00(+0.00%)
Dec 08, 2003
2.930
2.960
2.890
2.950
115,100
+0.04(+1.37%)
Dec 05, 2003
2.940
2.940
2.880
2.910
57,500
-0.01(-0.34%)
Dec 04, 2003
2.940
2.960
2.870
2.920
731,400
-0.02(-0.68%)
Dec 03, 2003
2.900
2.950
2.820
2.940
3,831,600
+0.09(+3.16%)
Dec 02, 2003
2.810
2.850
2.810
2.850
137,100
+0.03(+1.06%)
Dec 01, 2003
2.800
2.830
2.770
2.820
185,500
+0.04(+1.44%)
Nov 28, 2003
2.700
2.790
2.700
2.780
199,100
-0.01(-0.36%)
Nov 26, 2003
2.770
2.790
2.700
2.790
272,600
+0.03(+1.09%)
Nov 25, 2003
2.740
2.780
2.730
2.760
660,500
+0.01(+0.36%)
Nov 24, 2003
2.740
2.750
2.690
2.750
84,000
+0.01(+0.36%)
Nov 21, 2003
2.670
2.740
2.650
2.740
94,700
+0.07(+2.62%)
Nov 20, 2003
2.700
2.730
2.550
2.670
180,000
+0.00(+0.00%)
Nov 19, 2003
2.530
2.670
2.530
2.670
93,200
+0.16(+6.37%)
Nov 18, 2003
2.520
2.600
2.480
2.510
74,600
-0.01(-0.40%)
Nov 17, 2003
2.610
2.700
2.250
2.520
217,500
-0.13(-4.91%)
Nov 14, 2003
2.670
2.750
2.630
2.650
129,700
-0.12(-4.33%)
Nov 13, 2003
2.860
2.860
2.720
2.770
374,200
-0.13(-4.48%)
Nov 12, 2003
2.890
2.910
2.870
2.900
179,700
+0.02(+0.69%)
Nov 11, 2003
2.860
2.920
2.850
2.880
54,200
+0.02(+0.70%)
Nov 10, 2003
2.900
2.950
2.850
2.860
169,200
-0.03(-1.04%)
Nov 07, 2003
2.940
2.940
2.870
2.890
218,200
-0.03(-1.03%)
Nov 06, 2003
2.940
2.950
2.900
2.920
89,500
-0.02(-0.68%)
Nov 05, 2003
2.900
2.950
2.880
2.940
276,900
+0.05(+1.73%)
Nov 04, 2003
2.900
2.900
2.890
2.890
123,606
+0.00(+0.00%)
Nov 03, 2003
2.920
2.940
2.860
2.890
104,130
+0.07(+2.48%)
Oct 31, 2003
2.910
2.910
2.830
2.820
112,000
-0.09(-3.09%)
Oct 30, 2003
2.860
2.910
2.850
2.910
146,000
+0.02(+0.69%)
Oct 29, 2003
2.790
2.890
2.770
2.890
125,500
+0.10(+3.58%)
Oct 28, 2003
2.770
2.790
2.710
2.790
97,200
+0.02(+0.72%)
Oct 27, 2003
2.730
2.770
2.730
2.770
61,700
+0.06(+2.21%)
Oct 24, 2003
2.680
2.750
2.680
2.710
923,700
+0.01(+0.37%)
Oct 23, 2003
2.700
2.740
2.650
2.700
101,200
+0.05(+1.89%)
Oct 22, 2003
2.720
2.720
2.650
2.650
71,400
-0.07(-2.57%)
Oct 21, 2003
2.720
2.760
2.650
2.720
7,603,500
+0.00(+0.00%)
Oct 20, 2003
2.650
2.720
2.650
2.720
29,200
+0.02(+0.74%)
Oct 17, 2003
2.730
2.750
2.700
2.700
52,700
-0.03(-1.10%)
Oct 16, 2003
2.700
2.750
2.700
2.730
22,800
+0.02(+0.74%)
Oct 15, 2003
2.770
2.800
2.770
2.710
61,100
-0.05(-1.81%)
Oct 14, 2003
2.730
2.740
2.710
2.760
101,900
+0.02(+0.73%)
Oct 13, 2003
2.670
2.740
2.670
2.740
52,900
+0.07(+2.62%)
Oct 10, 2003
2.750
2.750
2.650
2.670
29,300
-0.09(-3.26%)
Oct 09, 2003
2.700
2.760
2.690
2.760
184,400
+0.07(+2.60%)
Oct 08, 2003
2.720
2.720
2.600
2.690
34,700
-0.04(-1.47%)
Oct 07, 2003
2.700
2.730
2.670
2.730
62,800
+0.00(+0.00%)
Oct 06, 2003
2.660
2.730
2.660
2.730
37,500
-0.03(-1.09%)
Oct 03, 2003
2.700
2.770
2.691
2.760
147,500
+0.06(+2.22%)
Oct 02, 2003
2.660
2.720
2.660
2.700
94,100
-0.01(-0.37%)
Oct 01, 2003
2.650
2.700
2.640
2.710
148,100
+0.06(+2.26%)
Sep 30, 2003
2.600
2.650
2.550
2.650
467,300
+0.08(+3.11%)
Sep 29, 2003
2.400
2.570
2.390
2.570
187,700
+0.15(+6.20%)
Sep 26, 2003
2.500
2.530
2.500
2.420
248,100
-0.12(-4.72%)
Sep 25, 2003
2.650
2.650
2.540
2.540
165,100
-0.06(-2.31%)
Sep 24, 2003
2.730
2.730
2.630
2.600
2,357,400
-0.03(-1.14%)
Sep 23, 2003
2.900
2.900
2.760
2.630
2,468,700
-0.25(-8.68%)
Sep 22, 2003
2.910
2.910
2.820
2.880
75,500
-0.03(-1.03%)
Sep 19, 2003
2.980
2.980
2.860
2.910
374,600
-0.07(-2.35%)
Sep 18, 2003
3.030
3.030
2.950
2.980
567,600
+0.28(+10.37%)
Sep 17, 2003
2.590
2.720
2.590
2.700
254,700
+0.11(+4.25%)
Sep 16, 2003
2.570
2.590
2.570
2.590
122,100
+0.06(+2.37%)
Sep 15, 2003
2.590
2.600
2.510
2.530
98,300
-0.05(-1.94%)
Sep 12, 2003
2.540
2.600
2.480
2.580
158,400
+0.04(+1.57%)
Sep 11, 2003
2.470
2.540
2.430
2.540
4,136,100
+0.12(+4.96%)
Sep 10, 2003
2.410
2.510
2.410
2.420
1,053,900
-0.01(-0.41%)
Sep 09, 2003
2.550
2.550
2.370
2.430
5,476,400
-0.10(-3.95%)
Sep 08, 2003
2.460
2.560
2.460
2.530
116,800
+0.12(+4.98%)
Sep 05, 2003
2.470
2.480
2.400
2.410
75,500
-0.07(-2.82%)
Sep 04, 2003
2.470
2.480
2.460
2.480
168,100
-0.01(-0.40%)
Sep 03, 2003
2.430
2.490
2.430
2.490
88,600
+0.04(+1.63%)
Sep 02, 2003
2.220
2.500
2.210
2.450
102,500
+0.18(+7.93%)
Aug 29, 2003
2.360
2.380
2.270
2.270
36,100
-0.10(-4.22%)
Aug 28, 2003
2.380
2.390
2.320
2.370
58,500
-0.03(-1.25%)
Aug 27, 2003
2.370
2.400
2.250
2.400
6,466,700
+0.03(+1.27%)
Aug 26, 2003
2.380
2.380
2.230
2.370
29,900
+0.02(+0.85%)
Aug 25, 2003
2.230
2.400
2.200
2.350
14,800
+0.08(+3.52%)
Aug 22, 2003
2.400
2.400
2.270
2.270
49,400
-0.12(-5.02%)
Aug 21, 2003
2.390
2.400
2.350
2.390
28,200
+0.02(+0.84%)
Aug 20, 2003
2.390
2.390
2.320
2.370
28,700
-0.02(-0.84%)
Aug 19, 2003
2.420
2.420
2.350
2.390
79,000
+0.01(+0.42%)
Aug 18, 2003
2.370
2.420
2.310
2.380
55,600
+0.01(+0.42%)
Aug 15, 2003
2.370
2.370
2.370
2.370
13,600
+0.00(+0.00%)
Aug 14, 2003
2.350
2.370
2.300
2.370
25,200
+0.04(+1.72%)
Aug 13, 2003
2.450
2.450
2.310
2.330
72,000
-0.08(-3.32%)
Aug 12, 2003
2.470
2.490
2.250
2.410
5,107,600
-0.04(-1.63%)
Aug 11, 2003
2.350
2.470
2.350
2.450
18,100
+0.10(+4.26%)
Aug 08, 2003
2.480
2.480
2.350
2.350
51,500
-0.11(-4.47%)
Aug 07, 2003
2.430
2.470
2.400
2.460
51,000
+0.03(+1.23%)
Aug 06, 2003
2.450
2.480
2.360
2.430
44,000
+0.01(+0.41%)
Aug 05, 2003
2.500
2.530
2.410
2.420
32,000
-0.02(-0.82%)
Aug 04, 2003
2.570
2.580
2.440
2.440
40,500
-0.08(-3.17%)
Aug 01, 2003
2.350
2.460
2.180
2.520
111,700
+0.12(+5.00%)
Jul 31, 2003
2.500
2.500
2.390
2.400
68,100
-0.04(-1.64%)
Jul 30, 2003
2.670
2.670
2.400
2.440
112,100
-0.13(-5.06%)
Jul 29, 2003
2.350
2.570
2.350
2.570
118,800
+0.23(+9.83%)
Jul 28, 2003
2.220
2.350
2.220
2.340
136,000
+0.09(+4.00%)
Jul 25, 2003
2.270
2.290
2.220
2.250
54,800
+0.00(+0.00%)
Jul 24, 2003
2.290
2.300
2.240
2.250
35,700
-0.04(-1.75%)
Jul 23, 2003
2.230
2.300
2.230
2.290
37,400
+0.02(+0.88%)
Jul 22, 2003
2.250
2.290
2.210
2.270
44,900
+0.06(+2.71%)
Jul 21, 2003
2.290
2.290
2.200
2.210
36,200
-0.05(-2.21%)
Jul 18, 2003
2.250
2.290
2.200
2.260
27,600
+0.06(+2.73%)
Jul 17, 2003
2.200
2.290
2.170
2.200
48,900
-0.09(-3.93%)
Jul 16, 2003
2.290
2.290
2.200
2.290
17,900
+0.00(+0.00%)
Jul 15, 2003
2.290
2.300
2.240
2.290
11,600
+0.00(+0.00%)
Jul 14, 2003
2.240
2.300
2.170
2.290
48,200
+0.05(+2.23%)
Jul 11, 2003
2.180
2.280
2.150
2.240
45,700
+0.04(+1.82%)
Jul 10, 2003
2.250
2.290
2.200
2.200
62,300
-0.06(-2.65%)
Jul 09, 2003
2.300
2.340
2.230
2.260
221,000
-0.04(-1.74%)
Jul 08, 2003
2.350
2.350
2.240
2.300
76,200
-0.02(-0.86%)
Jul 07, 2003
2.330
2.330
2.280
2.320
133,700
+0.05(+2.20%)
Jul 03, 2003
2.300
2.300
2.230
2.270
51,500
-0.02(-0.87%)
Jul 02, 2003
2.300
2.300
2.200
2.290
168,700
-0.01(-0.43%)
Jul 01, 2003
2.350
2.350
2.220
2.300
188,200
-0.10(-4.17%)
Jun 30, 2003
2.250
2.400
2.090
2.400
1,596,600
+0.21(+9.59%)
Jun 27, 2003
2.250
2.250
2.090
2.190
195,400
-0.06(-2.67%)
Jun 26, 2003
2.400
2.400
2.250
2.250
86,400
-0.09(-3.85%)
Jun 25, 2003
2.350
2.370
2.300
2.340
116,700
-0.03(-1.27%)
Jun 24, 2003
2.360
2.370
2.320
2.370
101,300
+0.01(+0.42%)
Jun 23, 2003
2.350
2.390
2.330
2.360
147,300
+0.01(+0.43%)
Jun 20, 2003
2.450
2.450
2.200
2.350
157,300
-0.10(-4.08%)
Jun 19, 2003
2.110
2.450
2.050
2.450
4,999,500
+0.34(+16.11%)
Jun 18, 2003
2.090
2.110
2.090
2.110
50,500
+0.02(+0.96%)
Jun 17, 2003
2.100
2.120
2.080
2.090
124,700
+0.00(+0.00%)
Jun 16, 2003
2.080
2.100
2.050
2.090
139,100
+0.06(+2.96%)
Jun 13, 2003
2.100
2.100
2.020
2.030
137,800
-0.01(-0.49%)
Jun 12, 2003
2.060
2.080
2.000
2.040
100,300
-0.02(-0.97%)
Jun 11, 2003
2.090
2.090
2.060
2.060
37,800
-0.04(-1.90%)
Jun 10, 2003
2.100
2.120
2.060
2.100
51,700
-0.02(-0.94%)
Jun 09, 2003
2.100
2.120
2.060
2.120
35,300
+0.02(+0.95%)
Jun 06, 2003
2.090
2.110
2.080
2.100
25,900
+0.00(+0.00%)
Jun 05, 2003
2.060
2.140
2.060
2.100
95,200
+0.01(+0.48%)
Jun 04, 2003
2.100
2.100
2.060
2.090
83,800
-0.01(-0.48%)
Jun 03, 2003
2.080
2.140
2.030
2.100
71,300
+0.00(+0.00%)
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.