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
)
39.91
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
3.750
3.820
3.700
3.720
365,900
-0.07(-1.85%)
May 27, 2005
3.800
3.830
3.740
3.790
107,600
-0.01(-0.26%)
May 26, 2005
3.780
3.840
3.700
3.800
57,500
+0.05(+1.33%)
May 25, 2005
3.700
3.820
3.700
3.750
44,300
-0.01(-0.27%)
May 24, 2005
3.740
3.790
3.740
3.760
36,800
+0.02(+0.53%)
May 23, 2005
3.770
3.800
3.730
3.740
96,800
-0.02(-0.53%)
May 20, 2005
3.750
3.770
3.700
3.760
190,000
-0.06(-1.57%)
May 19, 2005
3.740
3.820
3.740
3.820
74,500
+0.03(+0.79%)
May 18, 2005
3.870
3.880
3.700
3.790
134,000
-0.03(-0.79%)
May 17, 2005
3.760
3.820
3.720
3.820
118,800
+0.05(+1.33%)
May 16, 2005
3.760
3.800
3.710
3.770
111,900
-0.02(-0.53%)
May 13, 2005
3.900
3.900
3.690
3.790
422,100
-0.18(-4.53%)
May 12, 2005
3.940
4.000
3.810
3.970
136,900
+0.02(+0.51%)
May 11, 2005
3.950
3.950
3.890
3.950
60,800
+0.00(+0.00%)
May 10, 2005
3.950
3.980
3.880
3.950
346,800
-0.03(-0.75%)
May 09, 2005
3.940
4.000
3.930
3.980
86,600
+0.00(+0.00%)
May 06, 2005
4.000
4.000
3.940
3.980
369,900
-0.02(-0.50%)
May 05, 2005
3.900
4.080
3.840
4.000
650,100
+0.07(+1.78%)
May 04, 2005
3.880
3.930
3.850
3.930
121,600
+0.08(+2.08%)
May 03, 2005
3.870
3.870
3.760
3.850
307,600
-0.01(-0.26%)
May 02, 2005
3.920
3.920
3.810
3.860
194,900
-0.02(-0.52%)
Apr 29, 2005
3.850
3.930
3.820
3.880
844,200
+0.03(+0.78%)
Apr 28, 2005
3.850
3.900
3.800
3.850
236,800
-0.01(-0.26%)
Apr 27, 2005
3.830
3.900
3.830
3.860
144,600
-0.01(-0.26%)
Apr 26, 2005
3.920
3.920
3.850
3.870
1,560,800
-0.05(-1.28%)
Apr 25, 2005
3.870
3.950
3.860
3.920
51,400
+0.01(+0.26%)
Apr 22, 2005
3.890
3.930
3.820
3.910
75,300
-0.02(-0.51%)
Apr 21, 2005
3.860
3.960
3.830
3.930
75,600
+0.10(+2.61%)
Apr 20, 2005
3.830
3.870
3.760
3.830
97,600
+0.00(+0.00%)
Apr 19, 2005
3.840
3.890
3.820
3.830
167,400
+0.02(+0.52%)
Apr 18, 2005
3.740
3.870
3.740
3.810
108,400
+0.02(+0.53%)
Apr 15, 2005
3.870
3.870
3.760
3.790
76,600
-0.04(-1.04%)
Apr 14, 2005
3.770
3.840
3.760
3.830
91,900
+0.04(+1.06%)
Apr 13, 2005
3.850
3.860
3.750
3.790
245,100
-0.10(-2.57%)
Apr 12, 2005
3.800
3.900
3.770
3.890
99,400
+0.09(+2.37%)
Apr 11, 2005
3.820
3.880
3.760
3.800
77,200
-0.06(-1.55%)
Apr 08, 2005
3.820
3.900
3.800
3.860
138,800
+0.00(+0.00%)
Apr 07, 2005
3.890
3.930
3.830
3.860
53,600
-0.06(-1.53%)
Apr 06, 2005
3.980
3.990
3.880
3.920
98,000
-0.01(-0.25%)
Apr 05, 2005
3.940
4.000
3.910
3.930
22,900
-0.02(-0.51%)
Apr 04, 2005
3.830
3.950
3.830
3.950
79,000
+0.10(+2.60%)
Apr 01, 2005
3.990
4.000
3.810
3.850
243,400
-0.14(-3.51%)
Mar 31, 2005
3.980
3.990
3.770
3.990
537,500
+0.01(+0.25%)
Mar 30, 2005
4.000
4.020
3.920
3.980
98,700
-0.02(-0.50%)
Mar 29, 2005
3.910
4.000
3.870
4.000
2,230,800
+0.09(+2.30%)
Mar 28, 2005
3.900
3.920
3.900
3.910
57,800
+0.01(+0.26%)
Mar 24, 2005
3.880
3.930
3.850
3.900
353,600
+0.01(+0.26%)
Mar 23, 2005
3.840
3.890
3.790
3.890
155,000
+0.00(+0.00%)
Mar 22, 2005
3.870
3.950
3.870
3.890
196,900
-0.06(-1.52%)
Mar 21, 2005
3.970
4.000
3.800
3.950
430,300
+0.01(+0.25%)
Mar 18, 2005
3.880
3.940
3.480
3.940
1,176,900
-0.10(-2.48%)
Mar 17, 2005
4.110
4.200
4.040
4.040
276,400
-0.06(-1.46%)
Mar 16, 2005
4.220
4.220
4.090
4.100
1,087,900
-0.12(-2.84%)
Mar 15, 2005
4.200
4.250
4.120
4.220
70,700
+0.04(+0.96%)
Mar 14, 2005
4.080
4.180
4.080
4.180
34,100
+0.03(+0.72%)
Mar 11, 2005
4.130
4.150
4.000
4.150
51,700
+0.00(+0.00%)
Mar 10, 2005
4.100
4.150
4.010
4.150
67,800
+0.07(+1.72%)
Mar 09, 2005
4.080
4.170
4.030
4.080
107,500
+0.00(+0.00%)
Mar 08, 2005
4.180
4.200
4.070
4.080
199,200
-0.03(-0.73%)
Mar 07, 2005
4.100
4.110
4.000
4.110
110,000
-0.01(-0.24%)
Mar 04, 2005
4.160
4.160
4.050
4.120
68,900
+0.00(+0.00%)
Mar 03, 2005
4.000
4.150
4.000
4.120
141,600
+0.09(+2.23%)
Mar 02, 2005
4.120
4.120
4.030
4.030
132,200
-0.07(-1.71%)
Mar 01, 2005
4.210
4.230
4.100
4.100
111,300
-0.10(-2.38%)
Feb 28, 2005
4.040
4.230
4.000
4.200
243,300
+0.16(+3.96%)
Feb 25, 2005
4.050
4.060
3.980
4.040
373,500
+0.01(+0.25%)
Feb 24, 2005
3.870
4.030
3.850
4.030
172,300
+0.12(+3.07%)
Feb 23, 2005
3.960
3.970
3.850
3.910
303,000
-0.09(-2.25%)
Feb 22, 2005
4.050
4.100
3.950
4.000
962,300
-0.02(-0.50%)
Feb 18, 2005
4.060
4.070
4.020
4.020
100,700
-0.02(-0.50%)
Feb 17, 2005
4.050
4.100
4.000
4.040
454,700
-0.03(-0.74%)
Feb 16, 2005
4.100
4.100
4.000
4.070
218,400
-0.03(-0.73%)
Feb 15, 2005
4.170
4.170
3.930
4.100
585,400
-0.08(-1.91%)
Feb 14, 2005
4.190
4.190
4.150
4.180
67,200
-0.02(-0.48%)
Feb 11, 2005
4.130
4.200
4.130
4.200
137,500
+0.05(+1.20%)
Feb 10, 2005
4.200
4.200
4.050
4.150
175,700
-0.05(-1.19%)
Feb 09, 2005
4.270
4.270
4.200
4.200
122,900
-0.07(-1.64%)
Feb 08, 2005
4.250
4.280
4.230
4.270
355,100
+0.04(+0.95%)
Feb 07, 2005
4.280
4.300
4.220
4.230
188,900
-0.08(-1.86%)
Feb 04, 2005
4.250
4.310
4.200
4.310
305,800
+0.06(+1.41%)
Feb 03, 2005
4.300
4.300
4.200
4.250
111,800
-0.07(-1.62%)
Feb 02, 2005
4.390
4.390
4.150
4.320
306,400
-0.04(-0.92%)
Feb 01, 2005
4.350
4.400
4.340
4.360
200,500
+0.01(+0.23%)
Jan 31, 2005
4.350
4.440
4.330
4.350
847,100
+0.02(+0.46%)
Jan 28, 2005
4.320
4.360
4.320
4.330
437,500
-0.02(-0.46%)
Jan 27, 2005
4.350
4.350
4.270
4.350
365,700
+0.03(+0.69%)
Jan 26, 2005
4.170
4.320
4.160
4.320
118,000
+0.15(+3.60%)
Jan 25, 2005
4.300
4.330
4.160
4.170
54,700
-0.11(-2.57%)
Jan 24, 2005
4.400
4.400
4.270
4.280
1,163,900
-0.07(-1.61%)
Jan 21, 2005
4.310
4.350
4.240
4.350
209,800
+0.08(+1.87%)
Jan 20, 2005
4.350
4.350
4.230
4.270
109,100
-0.05(-1.16%)
Jan 19, 2005
4.220
4.350
4.200
4.320
245,600
+0.06(+1.41%)
Jan 18, 2005
4.240
4.280
4.180
4.260
98,300
-0.03(-0.70%)
Jan 14, 2005
4.300
4.320
4.250
4.290
82,200
+0.03(+0.70%)
Jan 13, 2005
4.310
4.330
4.240
4.260
98,400
-0.04(-0.93%)
Jan 12, 2005
4.270
4.330
4.170
4.300
138,000
+0.03(+0.70%)
Jan 11, 2005
4.230
4.330
4.200
4.270
102,500
+0.02(+0.47%)
Jan 10, 2005
4.200
4.330
4.200
4.250
131,900
+0.04(+0.95%)
Jan 07, 2005
4.430
4.450
4.180
4.210
418,200
-0.22(-4.97%)
Jan 06, 2005
4.380
4.550
4.380
4.430
470,100
+0.05(+1.14%)
Jan 05, 2005
4.400
4.490
4.370
4.380
191,500
-0.06(-1.35%)
Jan 04, 2005
4.480
4.500
4.390
4.440
385,500
-0.04(-0.89%)
Jan 03, 2005
4.400
4.500
4.250
4.480
622,800
+0.12(+2.75%)
Dec 31, 2004
4.400
4.400
4.300
4.360
86,900
+0.00(+0.00%)
Dec 30, 2004
4.430
4.450
4.350
4.360
50,400
-0.03(-0.68%)
Dec 29, 2004
4.330
4.500
4.300
4.390
110,100
+0.05(+1.15%)
Dec 28, 2004
4.260
4.340
4.250
4.340
56,000
+0.08(+1.88%)
Dec 27, 2004
4.230
4.300
4.160
4.260
55,300
+0.07(+1.67%)
Dec 23, 2004
4.180
4.220
4.180
4.190
29,500
+0.03(+0.72%)
Dec 22, 2004
4.080
4.250
4.060
4.160
629,800
+0.05(+1.22%)
Dec 21, 2004
4.230
4.250
4.100
4.110
95,000
-0.06(-1.44%)
Dec 20, 2004
4.110
4.170
4.100
4.170
62,700
+0.04(+0.97%)
Dec 17, 2004
4.130
4.150
4.050
4.130
255,100
-0.05(-1.20%)
Dec 16, 2004
4.100
4.200
4.070
4.180
168,200
+0.08(+1.95%)
Dec 15, 2004
4.150
4.200
4.100
4.100
960,700
-0.05(-1.20%)
Dec 14, 2004
4.120
4.150
4.070
4.150
84,100
+0.01(+0.24%)
Dec 13, 2004
4.170
4.190
4.110
4.140
68,300
+0.00(+0.00%)
Dec 10, 2004
4.070
4.150
4.070
4.140
106,200
+0.07(+1.72%)
Dec 09, 2004
4.120
4.180
4.030
4.070
128,800
-0.08(-1.93%)
Dec 08, 2004
4.020
4.180
4.020
4.150
229,900
+0.13(+3.23%)
Dec 07, 2004
4.040
4.130
4.010
4.020
109,900
-0.01(-0.25%)
Dec 06, 2004
4.100
4.150
4.030
4.030
188,200
-0.07(-1.71%)
Dec 03, 2004
4.210
4.230
4.090
4.100
101,500
-0.09(-2.15%)
Dec 02, 2004
4.160
4.220
4.160
4.190
146,000
+0.04(+0.96%)
Dec 01, 2004
4.120
4.180
4.110
4.150
165,900
+0.03(+0.73%)
Nov 30, 2004
4.150
4.180
4.120
4.120
578,400
+0.00(+0.00%)
Nov 29, 2004
4.070
4.140
3.980
4.120
405,600
+0.06(+1.48%)
Nov 26, 2004
4.010
4.080
4.010
4.060
43,700
+0.05(+1.25%)
Nov 24, 2004
4.050
4.060
3.990
4.010
147,400
-0.03(-0.74%)
Nov 23, 2004
4.040
4.080
3.990
4.040
459,700
+0.09(+2.28%)
Nov 22, 2004
3.800
3.950
3.750
3.950
126,300
+0.17(+4.50%)
Nov 19, 2004
3.820
3.990
3.750
3.780
108,200
-0.04(-1.05%)
Nov 18, 2004
3.760
3.820
3.670
3.820
377,700
+0.08(+2.14%)
Nov 17, 2004
3.700
3.780
3.700
3.740
219,100
+0.04(+1.08%)
Nov 16, 2004
3.890
3.890
3.480
3.700
1,791,600
-0.15(-3.90%)
Nov 15, 2004
3.780
3.900
3.750
3.850
189,100
+0.08(+2.12%)
Nov 12, 2004
3.700
3.800
3.700
3.770
320,600
+0.07(+1.89%)
Nov 11, 2004
3.750
3.850
3.680
3.700
401,900
-0.07(-1.86%)
Nov 10, 2004
3.750
3.790
3.650
3.770
740,700
+0.04(+1.07%)
Nov 09, 2004
3.730
3.750
3.680
3.730
139,100
-0.02(-0.53%)
Nov 08, 2004
3.620
3.750
3.620
3.750
251,500
+0.09(+2.46%)
Nov 05, 2004
3.640
3.690
3.620
3.660
200,700
+0.06(+1.67%)
Nov 04, 2004
3.580
3.650
3.500
3.600
168,800
-0.02(-0.55%)
Nov 03, 2004
3.750
3.750
3.500
3.620
1,175,800
-0.09(-2.43%)
Nov 02, 2004
3.760
3.800
3.700
3.710
146,400
-0.05(-1.33%)
Nov 01, 2004
3.910
3.910
3.750
3.760
283,500
-0.15(-3.84%)
Oct 29, 2004
3.770
3.960
3.750
3.910
1,021,200
+0.12(+3.17%)
Oct 28, 2004
3.870
3.900
3.610
3.790
249,400
-0.11(-2.82%)
Oct 27, 2004
3.980
3.980
3.880
3.900
218,000
-0.07(-1.76%)
Oct 26, 2004
3.960
4.000
3.880
3.970
193,300
-0.01(-0.25%)
Oct 25, 2004
3.970
4.010
3.940
3.980
141,600
+0.06(+1.53%)
Oct 22, 2004
3.990
3.990
3.920
3.920
51,800
-0.08(-2.00%)
Oct 21, 2004
3.970
4.000
3.920
4.000
118,700
+0.03(+0.76%)
Oct 20, 2004
3.910
3.980
3.910
3.970
55,100
+0.03(+0.76%)
Oct 19, 2004
3.960
3.990
3.920
3.940
52,400
-0.05(-1.25%)
Oct 18, 2004
4.010
4.010
3.930
3.990
91,300
-0.05(-1.24%)
Oct 15, 2004
4.060
4.060
3.910
4.040
205,800
-0.03(-0.74%)
Oct 14, 2004
4.140
4.180
4.070
4.070
89,400
-0.10(-2.40%)
Oct 13, 2004
4.200
4.230
4.120
4.170
76,500
-0.03(-0.71%)
Oct 12, 2004
4.200
4.250
4.170
4.200
39,800
-0.05(-1.18%)
Oct 11, 2004
4.130
4.250
4.050
4.250
15,900
+0.12(+2.91%)
Oct 08, 2004
4.160
4.250
4.130
4.130
56,800
-0.06(-1.43%)
Oct 07, 2004
4.150
4.220
4.150
4.190
90,900
-0.05(-1.18%)
Oct 06, 2004
4.140
4.260
4.140
4.240
188,900
+0.04(+0.95%)
Oct 05, 2004
4.190
4.250
4.170
4.200
112,500
+0.00(+0.00%)
Oct 04, 2004
4.250
4.290
4.180
4.200
186,400
-0.04(-0.94%)
Oct 01, 2004
4.300
4.310
4.200
4.240
163,000
-0.07(-1.62%)
Sep 30, 2004
4.300
4.330
4.260
4.310
176,600
+0.01(+0.23%)
Sep 29, 2004
4.270
4.350
4.250
4.300
378,900
+0.00(+0.00%)
Sep 28, 2004
4.200
4.300
4.140
4.300
40,700
+0.09(+2.14%)
Sep 27, 2004
4.260
4.260
4.200
4.210
52,100
-0.08(-1.86%)
Sep 24, 2004
4.300
4.330
4.250
4.290
95,900
+0.02(+0.47%)
Sep 23, 2004
4.280
4.350
4.250
4.270
111,300
-0.01(-0.23%)
Sep 22, 2004
4.230
4.300
4.200
4.280
103,000
-0.02(-0.47%)
Sep 21, 2004
4.230
4.350
4.210
4.300
83,900
+0.05(+1.18%)
Sep 20, 2004
4.210
4.350
4.210
4.250
711,700
+0.00(+0.00%)
Sep 17, 2004
4.250
4.300
4.180
4.250
205,200
+0.00(+0.00%)
Sep 16, 2004
4.190
4.340
4.140
4.250
469,200
+0.06(+1.43%)
Sep 15, 2004
4.130
4.190
4.130
4.190
95,100
-0.02(-0.48%)
Sep 14, 2004
4.230
4.270
3.970
4.210
71,800
-0.06(-1.41%)
Sep 13, 2004
4.270
4.400
4.250
4.270
107,900
-0.07(-1.61%)
Sep 10, 2004
4.250
4.400
4.220
4.340
73,000
+0.04(+0.93%)
Sep 09, 2004
4.300
4.400
4.150
4.300
152,500
+0.03(+0.70%)
Sep 08, 2004
4.280
4.350
4.270
4.270
87,400
-0.03(-0.70%)
Sep 07, 2004
4.350
4.400
4.150
4.300
168,200
-0.03(-0.69%)
Sep 03, 2004
4.250
4.400
4.240
4.330
471,200
+0.08(+1.88%)
Sep 02, 2004
4.130
4.270
4.090
4.250
204,500
+0.12(+2.91%)
Sep 01, 2004
4.170
4.300
4.100
4.130
224,400
-0.07(-1.67%)
Aug 31, 2004
4.070
4.220
3.950
4.200
388,400
+0.18(+4.48%)
Aug 30, 2004
3.970
4.050
3.950
4.020
82,500
+0.05(+1.26%)
Aug 27, 2004
3.980
3.990
3.912
3.970
75,500
+0.03(+0.76%)
Aug 26, 2004
3.980
4.020
3.940
3.940
78,700
-0.06(-1.50%)
Aug 25, 2004
3.800
4.000
3.700
4.000
218,500
+0.13(+3.36%)
Aug 24, 2004
3.980
4.000
3.870
3.870
147,400
-0.08(-2.03%)
Aug 23, 2004
4.110
4.110
3.930
3.950
156,900
-0.16(-3.89%)
Aug 20, 2004
4.000
4.110
4.000
4.110
59,300
+0.14(+3.53%)
Aug 19, 2004
3.980
4.000
3.940
3.970
166,400
-0.01(-0.25%)
Aug 18, 2004
4.150
4.150
3.950
3.980
1,590,200
-0.16(-3.86%)
Aug 17, 2004
4.150
4.200
3.960
4.140
1,234,100
+0.00(+0.00%)
Aug 16, 2004
4.000
4.410
4.000
4.140
195,200
+0.12(+2.99%)
Aug 13, 2004
4.000
4.050
3.980
4.020
64,000
+0.02(+0.50%)
Aug 12, 2004
4.000
4.100
3.960
4.000
205,800
-0.02(-0.50%)
Aug 11, 2004
3.990
4.050
3.901
4.020
164,900
-0.02(-0.50%)
Aug 10, 2004
3.900
4.060
3.900
4.040
252,000
-0.06(-1.46%)
Aug 09, 2004
4.070
4.100
3.970
4.100
399,300
-0.07(-1.68%)
Aug 06, 2004
4.370
4.390
4.060
4.170
258,400
-0.20(-4.58%)
Aug 05, 2004
4.440
4.520
4.330
4.370
133,300
-0.08(-1.80%)
Aug 04, 2004
4.340
4.500
4.250
4.450
139,300
+0.07(+1.60%)
Aug 03, 2004
4.510
4.530
4.360
4.380
68,900
-0.12(-2.67%)
Aug 02, 2004
4.700
4.700
4.430
4.500
209,800
-0.25(-5.26%)
Jul 30, 2004
4.430
4.890
4.400
4.750
179,800
+0.27(+6.03%)
Jul 29, 2004
4.300
4.480
4.270
4.480
66,500
+0.14(+3.23%)
Jul 28, 2004
4.370
4.390
4.210
4.340
81,800
-0.08(-1.81%)
Jul 27, 2004
4.120
4.420
4.100
4.420
200,500
+0.29(+7.02%)
Jul 26, 2004
4.100
4.150
3.920
4.130
161,800
+0.00(+0.00%)
Jul 23, 2004
4.260
4.280
4.100
4.130
172,700
-0.10(-2.36%)
Jul 22, 2004
4.280
4.350
4.190
4.230
151,600
-0.05(-1.17%)
Jul 21, 2004
4.470
4.520
4.280
4.280
168,800
-0.21(-4.68%)
Jul 20, 2004
4.420
4.550
4.400
4.490
106,000
+0.02(+0.45%)
Jul 19, 2004
4.570
4.640
4.400
4.470
128,800
-0.08(-1.76%)
Jul 16, 2004
4.450
4.690
4.420
4.550
385,400
+0.13(+2.94%)
Jul 15, 2004
4.330
4.450
4.310
4.420
208,200
+0.09(+2.08%)
Jul 14, 2004
4.200
4.390
4.190
4.330
401,300
+0.11(+2.61%)
Jul 13, 2004
4.170
4.240
4.170
4.220
186,200
+0.02(+0.48%)
Jul 12, 2004
4.260
4.280
4.110
4.200
150,700
-0.06(-1.41%)
Jul 09, 2004
4.270
4.360
4.250
4.260
1,834,300
+0.02(+0.47%)
Jul 08, 2004
4.150
4.290
4.150
4.240
1,125,800
+0.04(+0.95%)
Jul 07, 2004
4.200
4.250
4.170
4.200
177,800
-0.03(-0.71%)
Jul 06, 2004
4.200
4.270
4.150
4.230
315,000
-0.01(-0.24%)
Jul 02, 2004
4.050
4.250
3.900
4.240
1,266,300
+0.17(+4.18%)
Jul 01, 2004
4.200
4.240
4.070
4.070
476,300
-0.13(-3.10%)
Jun 30, 2004
4.280
4.290
4.160
4.200
289,600
-0.06(-1.41%)
Jun 29, 2004
4.270
4.390
4.210
4.260
277,300
-0.01(-0.23%)
Jun 28, 2004
4.400
4.410
4.150
4.270
387,000
-0.23(-5.11%)
Jun 25, 2004
4.270
4.500
4.190
4.500
467,900
+0.23(+5.39%)
Jun 24, 2004
4.210
4.270
4.090
4.270
575,100
+0.08(+1.91%)
Jun 23, 2004
4.020
4.240
4.010
4.190
616,300
+0.17(+4.23%)
Jun 22, 2004
3.980
4.020
3.950
4.020
319,600
+0.03(+0.75%)
Jun 21, 2004
4.000
4.010
3.930
3.990
138,600
+0.01(+0.25%)
Jun 18, 2004
4.010
4.010
3.918
3.980
203,400
-0.02(-0.50%)
Jun 17, 2004
3.920
4.020
3.870
4.000
282,600
+0.08(+2.04%)
Jun 16, 2004
3.900
3.940
3.810
3.920
209,400
+0.02(+0.51%)
Jun 15, 2004
3.700
3.940
3.700
3.900
371,300
+0.20(+5.41%)
Jun 14, 2004
3.650
3.780
3.580
3.700
417,800
+0.13(+3.64%)
Jun 10, 2004
3.270
3.650
3.260
3.570
503,700
+0.31(+9.51%)
Jun 09, 2004
3.300
3.390
3.250
3.260
184,700
-0.04(-1.21%)
Jun 08, 2004
3.350
3.400
3.270
3.300
331,200
-0.05(-1.49%)
Jun 07, 2004
3.350
3.400
3.340
3.350
97,600
+0.00(+0.00%)
Jun 04, 2004
3.420
3.420
3.340
3.350
153,000
-0.02(-0.59%)
Jun 03, 2004
3.400
3.440
3.350
3.370
248,200
-0.03(-0.88%)
Jun 02, 2004
3.400
3.440
3.380
3.400
123,900
+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.