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
Intrepid Potash Inc
(NY:
IPI
)
24.88
-0.19 (-0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
1.740
1.740
1.644
1.644
5,026
-0.10(-5.56%)
May 27, 2005
1.644
1.740
1.644
1.740
4,044
+0.10(+5.88%)
May 26, 2005
1.547
1.740
1.547
1.644
3,775
-0.10(-5.56%)
May 25, 2005
1.740
1.740
1.547
1.740
14,159
+0.00(+0.00%)
May 24, 2005
1.740
1.740
1.740
1.740
7,415
+0.00(+0.00%)
May 23, 2005
1.740
1.837
1.740
1.740
11,036
+0.10(+5.88%)
May 20, 2005
1.740
1.837
1.644
1.644
25,019
-0.10(-5.56%)
May 19, 2005
1.837
1.837
1.740
1.740
1,292
-0.10(-5.26%)
May 18, 2005
1.740
1.934
1.644
1.837
15,473
+0.00(+0.00%)
May 17, 2005
1.837
1.934
1.740
1.837
6,340
+0.00(+0.00%)
May 16, 2005
1.837
1.934
1.837
1.837
5,212
-0.10(-5.00%)
May 13, 2005
1.934
1.934
1.837
1.934
16,538
-0.10(-4.76%)
May 12, 2005
1.934
2.030
1.934
2.030
3,340
+0.10(+5.00%)
May 11, 2005
2.030
2.030
1.934
1.934
10,177
-0.10(-4.76%)
May 10, 2005
2.127
2.127
1.934
2.030
6,588
-0.02(-0.94%)
May 09, 2005
2.224
2.224
2.030
2.050
12,649
-0.08(-3.64%)
May 06, 2005
2.127
2.224
2.030
2.127
4,975
+0.00(+0.00%)
May 05, 2005
2.127
2.127
2.127
2.127
3,640
-0.10(-4.35%)
May 04, 2005
2.417
2.417
2.224
2.224
12,990
-0.10(-4.17%)
May 03, 2005
2.224
2.417
2.224
2.320
4,178
-0.10(-4.00%)
May 02, 2005
2.224
2.417
2.127
2.417
19,393
+0.19(+8.70%)
Apr 29, 2005
2.417
2.417
2.224
2.224
27,864
-0.19(-8.00%)
Apr 28, 2005
2.320
2.417
2.320
2.417
24,306
+0.19(+8.70%)
Apr 27, 2005
2.417
2.417
2.127
2.224
58,883
-0.10(-4.17%)
Apr 26, 2005
2.030
2.514
2.030
2.320
84,037
+0.29(+14.29%)
Apr 25, 2005
2.127
2.127
1.837
2.030
30,388
-0.10(-4.55%)
Apr 22, 2005
1.644
2.224
1.547
2.127
192,453
+0.58(+37.50%)
Apr 21, 2005
1.547
1.644
1.450
1.547
37,659
+0.00(+0.00%)
Apr 20, 2005
1.547
1.644
1.450
1.547
41,703
+0.00(+0.00%)
Apr 19, 2005
1.450
1.547
1.354
1.547
38,352
+0.00(+0.00%)
Apr 18, 2005
1.740
1.837
1.450
1.547
81,410
-0.29(-15.79%)
Apr 15, 2005
1.740
1.837
1.644
1.837
14,676
+0.00(+0.00%)
Apr 14, 2005
1.934
1.934
1.837
1.837
6,009
-0.19(-9.52%)
Apr 13, 2005
1.934
2.030
1.837
2.030
19,072
+0.00(+0.00%)
Apr 12, 2005
1.934
2.030
1.934
2.030
9,670
+0.00(+0.00%)
Apr 11, 2005
2.030
2.127
1.934
2.030
8,429
+0.00(+0.00%)
Apr 08, 2005
1.934
2.030
1.934
2.030
10,343
+0.10(+5.00%)
Apr 07, 2005
2.030
2.127
1.934
1.934
6,195
-0.19(-9.09%)
Apr 06, 2005
1.934
2.127
1.837
2.127
12,504
+0.10(+4.76%)
Apr 05, 2005
1.934
2.030
1.740
2.030
16,455
+0.10(+5.00%)
Apr 04, 2005
2.030
2.030
1.740
1.934
4,437
+0.00(+0.00%)
Apr 01, 2005
1.934
2.030
1.837
1.934
13,228
+0.00(+0.00%)
Mar 31, 2005
1.934
2.030
1.837
1.934
29,612
-0.10(-4.76%)
Mar 30, 2005
2.030
2.030
1.837
2.030
52,584
+0.00(+0.00%)
Mar 29, 2005
2.127
2.127
1.934
2.030
45,033
-0.10(-4.55%)
Mar 28, 2005
2.224
2.320
2.030
2.127
60,662
-0.10(-4.35%)
Mar 24, 2005
2.320
2.417
2.127
2.224
24,316
+0.00(+0.00%)
Mar 23, 2005
2.417
2.417
2.224
2.224
21,058
-0.10(-4.17%)
Mar 22, 2005
2.320
2.514
2.224
2.320
33,863
-0.10(-4.00%)
Mar 21, 2005
2.224
2.514
2.224
2.417
53,142
+0.19(+8.70%)
Mar 18, 2005
2.417
2.417
2.030
2.224
112,057
-0.19(-8.00%)
Mar 17, 2005
2.804
2.900
2.320
2.417
70,932
-0.48(-16.67%)
Mar 16, 2005
2.997
2.997
2.804
2.900
29,870
-0.10(-3.23%)
Mar 15, 2005
2.997
3.094
2.900
2.997
10,539
+0.00(+0.00%)
Mar 14, 2005
3.094
3.191
2.997
2.997
10,622
-0.10(-3.12%)
Mar 11, 2005
2.997
3.191
2.997
3.094
10,694
-0.10(-3.03%)
Mar 10, 2005
2.997
3.191
2.997
3.191
9,505
+0.19(+6.45%)
Mar 09, 2005
3.094
3.191
2.997
2.997
11,894
-0.10(-3.12%)
Mar 08, 2005
3.191
3.191
2.997
3.094
7,591
-0.03(-0.93%)
Mar 07, 2005
3.191
3.191
2.997
3.123
18,503
-0.07(-2.12%)
Mar 04, 2005
2.997
3.191
2.997
3.191
26,157
+0.19(+6.45%)
Mar 03, 2005
3.094
3.191
2.997
2.997
15,225
-0.10(-3.12%)
Mar 02, 2005
3.094
3.094
2.900
3.094
25,102
+0.10(+3.23%)
Mar 01, 2005
3.094
3.191
2.900
2.997
46,254
+0.00(+0.00%)
Feb 28, 2005
3.287
3.287
2.997
2.997
37,317
-0.29(-8.82%)
Feb 25, 2005
3.481
3.481
3.287
3.287
13,125
-0.10(-2.86%)
Feb 24, 2005
3.384
3.481
3.384
3.384
41,537
+0.00(+0.00%)
Feb 23, 2005
3.287
3.384
3.287
3.384
26,829
+0.10(+2.94%)
Feb 22, 2005
3.384
3.481
3.191
3.287
58,645
-0.10(-2.86%)
Feb 18, 2005
3.481
3.577
3.384
3.384
25,537
-0.10(-2.78%)
Feb 17, 2005
3.674
3.674
3.384
3.481
60,041
-0.19(-5.26%)
Feb 16, 2005
3.577
3.674
3.384
3.674
38,052
+0.10(+2.70%)
Feb 15, 2005
3.771
3.771
3.577
3.577
34,969
-0.10(-2.63%)
Feb 14, 2005
3.674
3.771
3.577
3.674
23,292
+0.00(+0.00%)
Feb 11, 2005
3.674
3.867
3.577
3.674
51,374
+0.10(+2.70%)
Feb 10, 2005
3.867
3.867
3.577
3.577
58,366
-0.39(-9.76%)
Feb 09, 2005
3.771
4.061
3.771
3.964
52,470
+0.19(+5.13%)
Feb 08, 2005
3.867
3.867
3.771
3.771
13,683
-0.10(-2.50%)
Feb 07, 2005
3.867
3.964
3.771
3.867
33,377
+0.00(+0.00%)
Feb 04, 2005
3.867
3.964
3.674
3.867
45,509
+0.00(+0.00%)
Feb 03, 2005
4.061
4.061
3.771
3.867
21,451
-0.10(-2.44%)
Feb 02, 2005
3.771
4.061
3.771
3.964
20,324
+0.19(+5.13%)
Feb 01, 2005
3.771
3.867
3.674
3.771
41,237
-0.10(-2.50%)
Jan 31, 2005
3.674
3.867
3.674
3.867
56,349
+0.10(+2.56%)
Jan 28, 2005
3.771
3.867
3.674
3.771
39,820
-0.10(-2.50%)
Jan 27, 2005
4.061
4.157
3.771
3.867
40,638
-0.29(-6.98%)
Jan 26, 2005
4.061
4.254
3.964
4.157
19,279
+0.00(+0.00%)
Jan 25, 2005
4.157
4.351
4.061
4.157
18,069
-0.10(-2.27%)
Jan 24, 2005
4.254
4.351
4.061
4.254
15,194
-0.19(-4.35%)
Jan 21, 2005
4.447
4.447
4.254
4.447
9,557
+0.00(+0.00%)
Jan 20, 2005
4.641
4.641
4.157
4.447
43,782
-0.19(-4.17%)
Jan 19, 2005
4.931
4.931
4.641
4.641
22,175
-0.39(-7.69%)
Jan 18, 2005
5.028
5.124
4.737
5.028
51,994
+0.10(+1.96%)
Jan 14, 2005
4.931
5.124
4.737
4.931
38,124
+0.10(+2.00%)
Jan 13, 2005
4.544
5.028
4.544
4.834
81,472
+0.29(+6.38%)
Jan 12, 2005
4.544
4.544
4.351
4.544
41,279
-0.10(-2.08%)
Jan 11, 2005
4.834
4.931
4.447
4.641
65,978
-0.19(-4.00%)
Jan 10, 2005
5.318
5.318
4.834
4.834
65,544
-0.48(-9.09%)
Jan 07, 2005
4.931
5.704
4.447
5.318
253,809
+0.68(+14.58%)
Jan 06, 2005
4.447
4.737
4.447
4.641
41,155
+0.10(+2.13%)
Jan 05, 2005
4.544
4.641
4.351
4.544
17,562
+0.00(+0.00%)
Jan 04, 2005
4.544
4.641
4.254
4.544
47,805
-0.10(-2.08%)
Jan 03, 2005
4.834
4.931
4.544
4.641
30,791
-0.10(-2.04%)
Dec 31, 2004
4.737
4.931
4.544
4.737
33,408
+0.00(+0.00%)
Dec 30, 2004
4.544
4.834
4.544
4.737
48,974
+0.19(+4.26%)
Dec 29, 2004
5.028
5.414
4.544
4.544
253,467
-0.29(-6.00%)
Dec 28, 2004
4.061
4.834
3.964
4.834
181,997
+0.77(+19.05%)
Dec 27, 2004
3.964
4.157
3.771
4.061
80,583
+0.10(+2.44%)
Dec 23, 2004
4.061
4.061
3.867
3.964
18,369
+0.00(+0.00%)
Dec 22, 2004
3.771
4.061
3.771
3.964
40,017
+0.19(+5.13%)
Dec 21, 2004
4.061
4.254
3.771
3.771
46,864
-0.19(-4.88%)
Dec 20, 2004
4.061
4.157
3.964
3.964
13,756
-0.10(-2.38%)
Dec 17, 2004
4.157
4.157
3.964
4.061
26,199
+0.00(+0.00%)
Dec 16, 2004
4.061
4.157
3.964
4.061
34,142
-0.10(-2.33%)
Dec 15, 2004
4.157
4.157
3.867
4.157
8,698
+0.10(+2.38%)
Dec 14, 2004
4.157
4.351
4.061
4.061
29,022
+0.00(+0.00%)
Dec 13, 2004
4.254
4.351
3.964
4.061
31,691
-0.10(-2.33%)
Dec 10, 2004
3.674
4.254
3.674
4.157
82,930
+0.39(+10.26%)
Dec 09, 2004
3.771
3.867
3.674
3.771
7,353
+0.10(+2.63%)
Dec 08, 2004
3.674
3.867
3.674
3.674
9,091
-0.10(-2.56%)
Dec 07, 2004
3.674
3.867
3.577
3.771
25,981
+0.10(+2.63%)
Dec 06, 2004
3.771
3.771
3.577
3.674
34,876
-0.10(-2.56%)
Dec 03, 2004
3.964
3.964
3.674
3.771
67,726
-0.10(-2.50%)
Dec 02, 2004
3.867
4.061
3.867
3.867
10,798
-0.10(-2.44%)
Dec 01, 2004
3.964
4.061
3.867
3.964
9,422
+0.10(+2.50%)
Nov 30, 2004
3.964
4.061
3.771
3.867
16,776
-0.19(-4.76%)
Nov 29, 2004
4.157
4.157
3.867
4.061
53,897
+0.00(+0.00%)
Nov 26, 2004
4.061
4.254
3.867
4.061
26,250
+0.10(+2.44%)
Nov 24, 2004
4.061
4.157
3.964
3.964
12,939
+0.00(+0.00%)
Nov 23, 2004
4.254
4.351
3.867
3.964
18,162
-0.39(-8.89%)
Nov 22, 2004
4.157
4.351
4.157
4.351
54,187
+0.19(+4.65%)
Nov 19, 2004
3.964
4.157
3.867
4.157
20,169
+0.19(+4.88%)
Nov 18, 2004
3.867
3.964
3.771
3.964
26,581
+0.10(+2.50%)
Nov 17, 2004
4.157
4.157
3.867
3.867
22,589
-0.29(-6.98%)
Nov 16, 2004
4.351
4.351
3.964
4.157
34,163
-0.19(-4.44%)
Nov 15, 2004
4.157
4.447
3.964
4.351
39,707
+0.10(+2.27%)
Nov 12, 2004
4.254
4.351
3.964
4.254
40,162
+0.10(+2.33%)
Nov 11, 2004
4.737
4.737
3.964
4.157
93,842
+0.00(+0.00%)
Nov 10, 2004
4.061
4.351
4.061
4.157
46,016
+0.19(+4.88%)
Nov 09, 2004
3.771
4.061
3.577
3.964
19,145
+0.19(+5.13%)
Nov 08, 2004
3.674
3.771
3.577
3.771
30,532
+0.19(+5.41%)
Nov 05, 2004
3.674
3.867
3.577
3.577
16,993
-0.19(-5.13%)
Nov 04, 2004
3.867
3.867
3.674
3.771
4,302
-0.10(-2.50%)
Nov 03, 2004
3.964
3.964
3.771
3.867
9,898
-0.10(-2.44%)
Nov 02, 2004
3.384
3.964
3.384
3.964
52,273
+0.48(+13.89%)
Nov 01, 2004
3.384
3.577
3.287
3.481
14,076
+0.10(+2.86%)
Oct 29, 2004
3.577
3.674
3.191
3.384
52,884
-0.29(-7.89%)
Oct 28, 2004
3.771
3.771
3.481
3.674
5,347
-0.10(-2.56%)
Oct 27, 2004
3.577
3.867
3.577
3.771
13,952
+0.19(+5.41%)
Oct 26, 2004
3.771
3.771
3.577
3.577
4,664
-0.19(-5.13%)
Oct 25, 2004
3.674
3.771
3.384
3.771
16,693
+0.29(+8.33%)
Oct 22, 2004
3.771
3.771
3.384
3.481
39,510
-0.19(-5.26%)
Oct 21, 2004
3.481
3.674
3.384
3.674
24,833
+0.19(+5.56%)
Oct 20, 2004
3.577
3.577
3.384
3.481
18,348
-0.10(-2.70%)
Oct 19, 2004
3.771
3.771
3.481
3.577
7,271
-0.19(-5.13%)
Oct 18, 2004
3.577
3.771
3.481
3.771
5,368
+0.19(+5.41%)
Oct 15, 2004
3.771
3.964
3.577
3.577
16,797
-0.19(-5.13%)
Oct 14, 2004
3.771
3.964
3.674
3.771
2,854
+0.00(+0.00%)
Oct 13, 2004
4.046
4.046
3.674
3.771
29,105
-0.19(-4.88%)
Oct 12, 2004
3.964
4.061
3.867
3.964
7,891
-0.10(-2.38%)
Oct 11, 2004
4.061
4.061
3.867
4.061
17,769
+0.10(+2.44%)
Oct 08, 2004
4.046
4.157
3.867
3.964
24,089
+0.00(+0.00%)
Oct 07, 2004
3.867
4.061
3.867
3.964
10,911
+0.00(+0.00%)
Oct 06, 2004
3.964
4.061
3.867
3.964
12,318
-0.10(-2.38%)
Oct 05, 2004
4.061
4.157
3.964
4.061
7,209
-0.10(-2.33%)
Oct 04, 2004
4.061
4.157
3.964
4.157
14,976
+0.00(+0.00%)
Oct 01, 2004
4.061
4.254
3.964
4.157
16,693
-0.19(-4.44%)
Sep 30, 2004
4.254
4.351
4.061
4.351
8,346
+0.10(+2.27%)
Sep 29, 2004
4.061
4.254
3.964
4.254
2,658
+0.10(+2.33%)
Sep 28, 2004
4.061
4.254
4.061
4.157
5,274
+0.10(+2.38%)
Sep 27, 2004
4.157
4.254
3.964
4.061
11,191
+0.00(+0.00%)
Sep 24, 2004
4.254
4.351
4.061
4.061
7,240
-0.19(-4.55%)
Sep 23, 2004
4.254
4.351
4.157
4.254
3,599
+0.10(+2.33%)
Sep 22, 2004
4.351
4.447
4.157
4.157
6,712
-0.10(-2.27%)
Sep 21, 2004
4.447
4.447
4.254
4.254
10,250
+0.00(+0.00%)
Sep 20, 2004
4.544
4.544
4.061
4.254
16,538
-0.10(-2.22%)
Sep 17, 2004
4.061
4.447
4.061
4.351
10,643
+0.29(+7.14%)
Sep 16, 2004
4.447
4.447
4.061
4.061
8,036
-0.39(-8.70%)
Sep 15, 2004
4.254
4.447
4.157
4.447
8,801
+0.10(+2.22%)
Sep 14, 2004
4.351
4.544
4.254
4.351
10,694
+0.00(+0.00%)
Sep 13, 2004
4.641
4.641
4.351
4.351
12,122
-0.29(-6.25%)
Sep 10, 2004
4.834
4.931
4.544
4.641
4,540
-0.29(-5.88%)
Sep 09, 2004
4.834
5.124
4.544
4.931
22,599
+0.00(+0.00%)
Sep 08, 2004
5.028
5.124
4.641
4.931
11,480
+0.10(+2.00%)
Sep 07, 2004
4.834
4.931
4.447
4.834
8,429
+0.00(+0.00%)
Sep 03, 2004
4.544
4.834
4.447
4.834
11,687
+0.29(+6.38%)
Sep 02, 2004
4.351
4.544
4.254
4.544
16,859
+0.19(+4.44%)
Sep 01, 2004
4.157
4.544
4.061
4.351
19,838
+0.19(+4.65%)
Aug 31, 2004
4.157
4.157
3.964
4.157
19,155
+0.10(+2.38%)
Aug 30, 2004
3.964
4.157
3.867
4.061
13,290
+0.10(+2.44%)
Aug 27, 2004
4.157
4.254
3.964
3.964
10,622
-0.39(-8.89%)
Aug 26, 2004
4.254
4.351
4.061
4.351
5,326
+0.10(+2.27%)
Aug 25, 2004
4.157
4.254
4.061
4.254
3,092
+0.10(+2.33%)
Aug 24, 2004
4.061
4.447
4.061
4.157
3,671
+0.10(+2.38%)
Aug 23, 2004
4.351
4.544
4.061
4.061
11,046
-0.19(-4.55%)
Aug 20, 2004
4.061
4.254
4.061
4.254
5,285
+0.10(+2.33%)
Aug 19, 2004
4.061
4.254
3.964
4.157
13,994
+0.19(+4.88%)
Aug 18, 2004
4.061
4.254
3.964
3.964
7,022
-0.10(-2.38%)
Aug 17, 2004
4.447
4.544
3.964
4.061
6,691
-0.29(-6.67%)
Aug 16, 2004
4.061
5.124
3.964
4.351
23,416
+0.29(+7.14%)
Aug 13, 2004
4.254
4.254
3.867
4.061
29,467
-0.68(-14.29%)
Aug 12, 2004
4.157
4.737
3.867
4.737
21,575
+0.68(+16.67%)
Aug 11, 2004
4.254
4.254
3.964
4.061
24,554
+0.10(+2.44%)
Aug 10, 2004
4.351
4.351
3.964
3.964
11,563
-0.29(-6.82%)
Aug 09, 2004
4.061
4.254
3.867
4.254
11,294
+0.00(+0.00%)
Aug 06, 2004
4.447
4.447
3.964
4.254
24,575
-0.10(-2.22%)
Aug 05, 2004
4.544
4.544
4.061
4.351
32,642
-0.29(-6.25%)
Aug 04, 2004
5.124
5.221
4.447
4.641
33,118
-0.48(-9.43%)
Aug 03, 2004
5.124
5.704
4.931
5.124
47,329
+0.10(+1.92%)
Aug 02, 2004
3.867
5.124
3.867
5.028
118,097
+1.06(+26.83%)
Jul 30, 2004
3.867
3.964
3.577
3.964
32,239
+0.10(+2.50%)
Jul 29, 2004
3.674
3.867
3.481
3.867
47,588
+0.19(+5.26%)
Jul 28, 2004
3.674
3.674
3.481
3.674
22,061
-0.10(-2.56%)
Jul 27, 2004
3.577
3.771
3.481
3.771
33,490
+0.10(+2.63%)
Jul 26, 2004
3.674
3.674
3.384
3.674
18,762
-0.10(-2.56%)
Jul 23, 2004
3.771
3.964
3.577
3.771
26,074
-0.10(-2.50%)
Jul 22, 2004
3.867
3.964
3.481
3.867
42,665
-0.10(-2.44%)
Jul 21, 2004
4.254
4.254
3.867
3.964
58,562
-0.29(-6.82%)
Jul 20, 2004
4.447
4.447
3.867
4.254
77,655
-0.10(-2.22%)
Jul 19, 2004
4.931
4.931
4.157
4.351
42,179
-0.48(-10.00%)
Jul 16, 2004
4.834
4.931
4.737
4.834
30,150
+0.08(+1.73%)
Jul 15, 2004
5.124
5.124
4.737
4.752
84,544
-0.37(-7.26%)
Jul 14, 2004
5.414
5.414
5.124
5.124
24,823
-0.29(-5.36%)
Jul 13, 2004
5.124
5.414
5.124
5.414
47,040
+0.19(+3.70%)
Jul 12, 2004
4.931
5.221
4.931
5.221
33,811
+0.10(+1.89%)
Jul 09, 2004
5.028
5.124
4.834
5.124
42,799
+0.29(+6.00%)
Jul 08, 2004
5.608
5.704
4.641
4.834
134,253
-0.68(-12.28%)
Jul 07, 2004
5.801
5.801
5.414
5.511
19,682
-0.19(-3.39%)
Jul 06, 2004
5.994
6.188
5.704
5.704
28,060
-0.48(-7.81%)
Jul 02, 2004
6.478
6.478
6.091
6.188
6,898
-0.29(-4.48%)
Jul 01, 2004
6.381
6.574
6.284
6.478
12,680
+0.19(+3.08%)
Jun 30, 2004
6.284
6.478
5.898
6.284
69,112
-0.77(-10.96%)
Jun 29, 2004
7.251
7.445
6.671
7.058
56,152
-0.10(-1.35%)
Jun 28, 2004
6.188
7.251
6.091
7.155
108,364
+1.16(+19.35%)
Jun 25, 2004
5.801
6.091
5.801
5.994
10,942
+0.29(+5.08%)
Jun 24, 2004
5.704
5.994
5.704
5.704
23,571
-0.29(-4.84%)
Jun 23, 2004
5.801
6.091
5.704
5.994
26,302
+0.10(+1.64%)
Jun 22, 2004
5.801
5.898
5.608
5.898
25,774
+0.10(+1.67%)
Jun 21, 2004
5.704
5.994
5.608
5.801
24,968
-0.10(-1.64%)
Jun 18, 2004
5.801
6.091
5.704
5.898
23,551
-0.10(-1.61%)
Jun 17, 2004
5.898
6.091
5.801
5.994
20,851
+0.10(+1.64%)
Jun 16, 2004
6.091
6.188
5.704
5.898
40,017
-0.10(-1.61%)
Jun 15, 2004
6.091
6.091
5.608
5.994
57,900
-0.10(-1.59%)
Jun 14, 2004
5.994
6.091
5.801
6.091
35,394
+0.00(+0.00%)
Jun 10, 2004
6.574
6.671
6.091
6.091
25,630
-0.48(-7.35%)
Jun 09, 2004
6.768
6.864
6.381
6.574
31,163
-0.19(-2.86%)
Jun 08, 2004
6.671
6.768
6.381
6.768
24,957
+0.19(+2.94%)
Jun 07, 2004
6.768
6.961
6.574
6.574
36,852
+0.10(+1.49%)
Jun 04, 2004
6.671
6.864
6.478
6.478
48,022
+0.00(+0.00%)
Jun 03, 2004
6.768
6.864
5.704
6.478
216,274
-1.06(-14.10%)
Jun 02, 2004
7.735
7.735
7.155
7.541
44,682
+0.10(+1.30%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.