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
Stifel Financial Corp
(NY:
SF
)
78.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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
5.781
5.781
5.697
5.713
86,507
-0.07(-1.22%)
May 27, 2005
5.813
5.813
5.653
5.783
22,181
+0.03(+0.52%)
May 26, 2005
5.564
5.762
5.551
5.753
20,702
+0.12(+2.16%)
May 25, 2005
5.672
5.729
5.629
5.632
34,381
-0.08(-1.37%)
May 24, 2005
5.680
5.770
5.626
5.710
14,787
-0.03(-0.47%)
May 23, 2005
5.810
5.813
5.735
5.737
17,745
-0.02(-0.33%)
May 20, 2005
5.829
5.829
5.724
5.756
13,308
-0.07(-1.25%)
May 19, 2005
5.643
5.870
5.643
5.829
34,381
+0.18(+3.26%)
May 18, 2005
5.545
5.675
5.478
5.645
70,610
+0.12(+2.15%)
May 17, 2005
5.521
5.537
5.423
5.526
9,242
+0.06(+1.14%)
May 16, 2005
5.326
5.543
5.326
5.464
19,223
+0.05(+1.00%)
May 13, 2005
5.437
5.445
5.369
5.410
27,356
-0.09(-1.72%)
May 12, 2005
5.775
5.775
5.505
5.505
38,447
-0.22(-3.92%)
May 11, 2005
5.545
5.762
5.545
5.729
45,101
+0.18(+3.32%)
May 10, 2005
5.653
5.653
5.543
5.545
26,617
-0.14(-2.43%)
May 09, 2005
5.618
5.683
5.591
5.683
18,484
+0.05(+0.96%)
May 06, 2005
5.599
5.632
5.497
5.629
61,368
+0.04(+0.77%)
May 05, 2005
5.586
5.599
5.552
5.586
19,963
+0.04(+0.73%)
May 04, 2005
5.329
5.559
5.329
5.545
56,192
+0.17(+3.22%)
May 03, 2005
5.332
5.402
5.318
5.372
55,822
-0.03(-0.50%)
May 02, 2005
5.421
5.488
5.342
5.399
26,247
-0.09(-1.63%)
Apr 29, 2005
5.383
5.518
5.345
5.488
46,950
+0.06(+1.20%)
Apr 28, 2005
5.421
5.464
5.323
5.423
32,532
-0.04(-0.69%)
Apr 27, 2005
5.540
5.540
5.396
5.461
42,144
-0.03(-0.49%)
Apr 26, 2005
5.510
5.521
5.410
5.488
16,266
-0.08(-1.36%)
Apr 25, 2005
5.451
5.575
5.451
5.564
35,120
+0.18(+3.37%)
Apr 22, 2005
5.510
5.526
5.332
5.383
73,568
-0.15(-2.74%)
Apr 21, 2005
5.559
5.621
5.383
5.534
39,556
+0.04(+0.79%)
Apr 20, 2005
5.783
5.783
5.491
5.491
83,179
-0.29(-5.05%)
Apr 19, 2005
5.588
5.783
5.588
5.783
74,677
+0.26(+4.75%)
Apr 18, 2005
5.315
5.521
5.315
5.521
41,774
+0.14(+2.56%)
Apr 15, 2005
5.710
5.710
5.375
5.383
79,483
-0.26(-4.60%)
Apr 14, 2005
5.708
5.708
5.643
5.643
23,290
-0.05(-0.81%)
Apr 13, 2005
5.827
5.827
5.629
5.689
247,691
-0.21(-3.49%)
Apr 12, 2005
5.786
5.910
5.716
5.894
34,011
+0.04(+0.74%)
Apr 11, 2005
5.789
5.948
5.680
5.851
52,865
+0.06(+1.07%)
Apr 08, 2005
5.948
5.948
5.786
5.789
25,508
-0.16(-2.64%)
Apr 07, 2005
5.905
5.948
5.762
5.946
12,939
+0.05(+0.87%)
Apr 06, 2005
5.918
5.924
5.889
5.894
12,939
+0.02(+0.41%)
Apr 05, 2005
5.724
5.870
5.724
5.870
92,052
+0.20(+3.53%)
Apr 04, 2005
5.724
5.724
5.586
5.670
38,817
-0.05(-0.90%)
Apr 01, 2005
5.951
5.951
5.721
5.721
57,301
-0.18(-2.98%)
Mar 31, 2005
5.735
5.897
5.680
5.897
64,695
+0.16(+2.83%)
Mar 30, 2005
5.699
5.748
5.651
5.735
20,702
+0.10(+1.83%)
Mar 29, 2005
5.616
5.653
5.599
5.632
44,362
+0.02(+0.29%)
Mar 28, 2005
5.599
5.637
5.548
5.616
26,247
+0.05(+0.87%)
Mar 24, 2005
5.532
5.667
5.518
5.567
23,660
+0.04(+0.64%)
Mar 23, 2005
5.680
5.680
5.532
5.532
31,793
-0.19(-3.31%)
Mar 22, 2005
5.680
5.837
5.680
5.721
32,902
+0.03(+0.48%)
Mar 21, 2005
5.680
5.745
5.680
5.694
17,745
+0.00(+0.05%)
Mar 18, 2005
5.708
5.740
5.667
5.691
102,034
-0.02(-0.28%)
Mar 17, 2005
5.724
5.724
5.664
5.708
40,665
-0.01(-0.09%)
Mar 16, 2005
5.748
5.802
5.713
5.713
29,944
-0.04(-0.61%)
Mar 15, 2005
5.778
5.821
5.745
5.748
26,987
-0.06(-0.98%)
Mar 14, 2005
5.767
5.856
5.767
5.805
28,096
+0.02(+0.33%)
Mar 11, 2005
5.827
5.905
5.735
5.786
65,434
+0.03(+0.47%)
Mar 10, 2005
5.543
5.789
5.543
5.759
34,011
+0.15(+2.65%)
Mar 09, 2005
5.597
5.726
5.518
5.610
67,283
-0.05(-0.96%)
Mar 08, 2005
5.691
5.813
5.656
5.664
27,356
-0.09(-1.64%)
Mar 07, 2005
5.843
5.883
5.759
5.759
14,787
-0.15(-2.56%)
Mar 04, 2005
5.813
5.910
5.759
5.910
41,405
+0.13(+2.25%)
Mar 03, 2005
5.783
5.813
5.751
5.781
21,072
+0.02(+0.42%)
Mar 02, 2005
5.791
5.824
5.740
5.756
19,593
-0.10(-1.75%)
Mar 01, 2005
5.748
5.900
5.721
5.859
78,743
+0.04(+0.74%)
Feb 28, 2005
5.726
5.816
5.721
5.816
41,405
+0.02(+0.37%)
Feb 25, 2005
5.756
5.816
5.680
5.794
20,332
+0.09(+1.56%)
Feb 24, 2005
5.559
5.735
5.553
5.705
69,131
+0.11(+1.88%)
Feb 23, 2005
5.586
5.626
5.586
5.599
23,290
-0.03(-0.58%)
Feb 22, 2005
5.659
5.680
5.632
5.632
53,604
-0.09(-1.56%)
Feb 18, 2005
5.775
5.775
5.699
5.721
36,229
+0.01(+0.24%)
Feb 17, 2005
5.670
5.743
5.670
5.708
32,902
-0.02(-0.38%)
Feb 16, 2005
5.708
5.797
5.686
5.729
54,344
+0.05(+0.86%)
Feb 15, 2005
5.794
5.829
5.572
5.680
886,143
-0.13(-2.23%)
Feb 14, 2005
5.713
5.894
5.713
5.810
37,708
+0.05(+0.85%)
Feb 11, 2005
5.640
5.818
5.640
5.762
93,900
+0.09(+1.57%)
Feb 10, 2005
5.689
5.767
5.648
5.672
36,229
-0.04(-0.66%)
Feb 09, 2005
5.640
5.743
5.534
5.710
94,270
+0.02(+0.29%)
Feb 08, 2005
5.680
5.705
5.680
5.694
18,854
+0.05(+0.96%)
Feb 07, 2005
5.680
5.699
5.640
5.640
21,072
-0.05(-0.95%)
Feb 04, 2005
5.789
5.829
5.626
5.694
26,987
-0.14(-2.46%)
Feb 03, 2005
6.040
6.040
5.821
5.837
43,253
-0.18(-2.92%)
Feb 02, 2005
5.827
6.013
5.824
6.013
80,592
+0.13(+2.25%)
Feb 01, 2005
5.616
5.881
5.591
5.881
99,446
+0.32(+5.84%)
Jan 31, 2005
5.469
5.570
5.469
5.556
47,689
+0.14(+2.65%)
Jan 28, 2005
5.421
5.459
5.386
5.413
118,669
+0.00(+0.05%)
Jan 27, 2005
5.315
5.426
5.315
5.410
55,453
+0.07(+1.27%)
Jan 26, 2005
5.369
5.426
5.342
5.342
45,471
+0.04(+0.71%)
Jan 25, 2005
5.313
5.396
5.275
5.304
29,205
+0.05(+1.03%)
Jan 24, 2005
5.275
5.326
5.250
5.250
52,495
-0.08(-1.57%)
Jan 21, 2005
5.375
5.386
5.307
5.334
41,035
-0.03(-0.50%)
Jan 20, 2005
5.388
5.426
5.361
5.361
35,120
-0.12(-2.12%)
Jan 19, 2005
5.507
5.594
5.423
5.478
60,259
+0.02(+0.40%)
Jan 18, 2005
5.348
5.499
5.348
5.456
43,623
+0.05(+1.00%)
Jan 14, 2005
5.315
5.456
5.315
5.402
37,338
+0.05(+0.86%)
Jan 13, 2005
5.437
5.494
5.356
5.356
33,271
-0.13(-2.37%)
Jan 12, 2005
5.480
5.532
5.434
5.486
25,878
-0.05(-0.88%)
Jan 11, 2005
5.356
5.586
5.356
5.534
63,956
+0.12(+2.25%)
Jan 10, 2005
5.286
5.434
5.248
5.413
45,841
+0.16(+3.04%)
Jan 07, 2005
5.299
5.407
5.253
5.253
39,186
-0.10(-1.87%)
Jan 06, 2005
5.253
5.383
5.253
5.353
42,883
+0.06(+1.07%)
Jan 05, 2005
5.342
5.448
5.258
5.296
59,150
-0.11(-2.10%)
Jan 04, 2005
5.537
5.540
5.386
5.410
68,762
-0.06(-1.09%)
Jan 03, 2005
5.626
5.626
5.426
5.469
93,161
-0.20(-3.48%)
Dec 31, 2004
5.664
5.705
5.624
5.667
41,035
-0.02(-0.29%)
Dec 30, 2004
5.724
5.729
5.575
5.683
25,138
-0.10(-1.78%)
Dec 29, 2004
5.748
5.810
5.713
5.786
18,114
-0.03(-0.51%)
Dec 28, 2004
5.764
5.870
5.764
5.816
22,550
+0.11(+1.90%)
Dec 27, 2004
5.902
5.948
5.708
5.708
33,641
-0.14(-2.31%)
Dec 23, 2004
5.762
5.940
5.762
5.843
48,059
+0.08(+1.41%)
Dec 22, 2004
5.824
5.824
5.705
5.762
23,660
-0.01(-0.23%)
Dec 21, 2004
5.770
5.808
5.735
5.775
30,684
-0.05(-0.93%)
Dec 20, 2004
5.864
6.032
5.829
5.829
39,556
-0.09(-1.60%)
Dec 17, 2004
5.897
5.924
5.856
5.924
19,593
+0.00(+0.00%)
Dec 16, 2004
5.816
5.924
5.708
5.924
83,179
+0.05(+0.83%)
Dec 15, 2004
6.040
6.040
5.851
5.875
38,077
-0.10(-1.72%)
Dec 14, 2004
5.946
5.992
5.916
5.978
28,835
+0.03(+0.45%)
Dec 13, 2004
5.978
6.019
5.951
5.951
74,677
+0.01(+0.23%)
Dec 10, 2004
5.951
6.019
5.897
5.937
14,417
+0.02(+0.32%)
Dec 09, 2004
5.978
5.978
5.878
5.918
12,939
-0.03(-0.55%)
Dec 08, 2004
5.986
5.986
5.905
5.951
49,907
-0.10(-1.61%)
Dec 07, 2004
6.289
6.289
6.048
6.048
44,732
-0.29(-4.65%)
Dec 06, 2004
6.519
6.519
6.338
6.343
18,484
-0.21(-3.18%)
Dec 03, 2004
6.565
6.676
6.546
6.551
22,550
+0.01(+0.21%)
Dec 02, 2004
6.533
6.546
6.465
6.538
24,399
+0.03(+0.50%)
Dec 01, 2004
6.519
6.579
6.438
6.505
56,562
+0.00(+0.00%)
Nov 30, 2004
6.381
6.505
6.381
6.505
46,950
+0.12(+1.95%)
Nov 29, 2004
6.248
6.400
6.248
6.381
65,434
+0.08(+1.24%)
Nov 26, 2004
6.216
6.305
6.197
6.303
9,611
+0.06(+0.95%)
Nov 24, 2004
6.140
6.322
6.140
6.243
25,878
+0.10(+1.67%)
Nov 23, 2004
6.100
6.194
6.089
6.140
18,854
+0.04(+0.71%)
Nov 22, 2004
5.748
6.100
5.735
6.097
43,253
+0.31(+5.28%)
Nov 19, 2004
5.843
5.843
5.781
5.791
12,569
-0.08(-1.43%)
Nov 18, 2004
5.937
5.937
5.789
5.875
11,460
-0.05(-0.82%)
Nov 17, 2004
5.875
5.943
5.837
5.924
45,101
+0.11(+1.86%)
Nov 16, 2004
5.735
5.870
5.729
5.816
67,283
+0.12(+2.04%)
Nov 15, 2004
5.699
5.718
5.691
5.699
17,005
-0.06(-1.08%)
Nov 12, 2004
5.775
5.805
5.680
5.762
38,447
+0.03(+0.47%)
Nov 11, 2004
5.705
5.805
5.680
5.735
52,495
+0.07(+1.19%)
Nov 10, 2004
5.475
5.678
5.432
5.667
26,987
+0.23(+4.28%)
Nov 09, 2004
5.288
5.478
5.288
5.434
33,271
+0.13(+2.50%)
Nov 08, 2004
5.396
5.407
5.288
5.302
44,732
-0.18(-3.21%)
Nov 05, 2004
5.467
5.515
5.410
5.478
9,981
+0.06(+1.20%)
Nov 04, 2004
5.315
5.445
5.315
5.413
39,186
+0.16(+3.09%)
Nov 03, 2004
5.221
5.296
5.221
5.250
19,223
+0.06(+1.09%)
Nov 02, 2004
5.302
5.302
5.180
5.194
42,883
-0.14(-2.54%)
Nov 01, 2004
5.275
5.356
5.275
5.329
23,290
+0.02(+0.41%)
Oct 29, 2004
5.315
5.356
5.277
5.307
21,072
-0.04(-0.66%)
Oct 28, 2004
5.302
5.356
5.248
5.342
51,017
-0.01(-0.20%)
Oct 27, 2004
5.342
5.378
5.229
5.353
40,665
+0.04(+0.66%)
Oct 26, 2004
5.277
5.342
5.248
5.318
41,035
+0.04(+0.82%)
Oct 25, 2004
5.196
5.302
5.150
5.275
23,660
+0.08(+1.51%)
Oct 22, 2004
5.342
5.342
5.194
5.196
19,963
-0.13(-2.44%)
Oct 21, 2004
5.323
5.383
5.302
5.326
43,253
-0.06(-1.06%)
Oct 20, 2004
5.369
5.445
5.337
5.383
48,429
+0.04(+0.76%)
Oct 19, 2004
5.383
5.383
5.315
5.342
17,005
-0.04(-0.65%)
Oct 18, 2004
5.426
5.426
5.342
5.378
283,551
-0.02(-0.40%)
Oct 15, 2004
5.440
5.456
5.356
5.399
22,181
-0.02(-0.45%)
Oct 14, 2004
5.572
5.572
5.364
5.423
36,968
-0.11(-1.96%)
Oct 13, 2004
5.678
5.678
5.488
5.532
46,580
-0.14(-2.39%)
Oct 12, 2004
5.556
5.705
5.556
5.667
57,301
+0.06(+1.01%)
Oct 11, 2004
5.521
5.610
5.497
5.610
51,756
+0.09(+1.62%)
Oct 08, 2004
5.597
5.599
5.491
5.521
23,660
-0.08(-1.40%)
Oct 07, 2004
5.586
5.610
5.537
5.599
56,932
+0.07(+1.22%)
Oct 06, 2004
5.378
5.532
5.342
5.532
620,337
+0.09(+1.74%)
Oct 05, 2004
5.521
5.543
5.437
5.437
24,399
-0.08(-1.47%)
Oct 04, 2004
5.478
5.572
5.442
5.518
25,878
+0.08(+1.39%)
Oct 01, 2004
5.275
5.456
5.269
5.442
48,798
+0.14(+2.65%)
Sep 30, 2004
5.275
5.342
5.215
5.302
55,822
-0.01(-0.25%)
Sep 29, 2004
5.272
5.315
5.234
5.315
29,205
+0.05(+1.03%)
Sep 28, 2004
5.231
5.288
5.231
5.261
18,854
-0.01(-0.10%)
Sep 27, 2004
5.237
5.280
5.194
5.267
43,623
+0.04(+0.67%)
Sep 24, 2004
5.210
5.237
5.191
5.231
26,617
+0.02(+0.47%)
Sep 23, 2004
5.275
5.275
5.169
5.207
29,575
-0.07(-1.33%)
Sep 22, 2004
5.423
5.423
5.275
5.277
57,671
-0.14(-2.50%)
Sep 21, 2004
5.442
5.442
5.383
5.413
30,684
-0.03(-0.50%)
Sep 20, 2004
5.410
5.442
5.367
5.440
35,859
-0.02(-0.30%)
Sep 17, 2004
5.667
5.667
5.442
5.456
96,119
-0.16(-2.80%)
Sep 16, 2004
5.545
5.651
5.480
5.613
46,211
+1.47(+35.62%)
Sep 15, 2004
4.088
4.175
4.088
4.139
36,968
+0.07(+1.64%)
Sep 14, 2004
4.017
4.116
4.012
4.072
49,784
+0.02(+0.41%)
Sep 13, 2004
4.131
4.143
4.042
4.055
77,388
-0.10(-2.42%)
Sep 10, 2004
4.186
4.186
4.131
4.155
25,138
-0.08(-1.80%)
Sep 09, 2004
4.224
4.245
4.224
4.231
44,855
+0.01(+0.18%)
Sep 08, 2004
4.260
4.291
4.222
4.224
97,104
-0.04(-0.86%)
Sep 07, 2004
4.294
4.298
4.234
4.260
78,866
+0.02(+0.39%)
Sep 03, 2004
4.230
4.260
4.192
4.244
25,631
+0.03(+0.69%)
Sep 02, 2004
4.222
4.253
4.154
4.215
45,348
-0.01(-0.18%)
Sep 01, 2004
4.178
4.321
4.178
4.222
68,022
+0.07(+1.61%)
Aug 31, 2004
4.187
4.210
4.108
4.155
54,220
-0.06(-1.41%)
Aug 30, 2004
4.093
4.215
4.093
4.215
65,065
+0.10(+2.48%)
Aug 27, 2004
4.108
4.148
4.078
4.113
31,546
+0.00(+0.11%)
Aug 26, 2004
4.178
4.178
4.047
4.108
38,940
-0.08(-2.00%)
Aug 25, 2004
4.139
4.199
4.123
4.192
114,849
+0.08(+2.00%)
Aug 24, 2004
3.880
4.110
3.880
4.110
77,881
+0.26(+6.89%)
Aug 23, 2004
3.707
3.850
3.707
3.845
31,546
+0.13(+3.44%)
Aug 20, 2004
3.652
3.717
3.633
3.717
28,096
+0.02(+0.58%)
Aug 19, 2004
3.690
3.722
3.690
3.696
6,407
-0.03(-0.86%)
Aug 18, 2004
3.667
3.728
3.653
3.728
46,334
+0.06(+1.53%)
Aug 17, 2004
3.697
3.699
3.671
3.671
26,124
+0.00(+0.04%)
Aug 16, 2004
3.567
3.670
3.567
3.670
73,444
+0.10(+2.90%)
Aug 13, 2004
3.567
3.576
3.545
3.567
50,277
-0.00(-0.04%)
Aug 12, 2004
3.597
3.614
3.568
3.568
53,235
-0.06(-1.64%)
Aug 11, 2004
3.652
3.697
3.627
3.627
60,628
-0.05(-1.49%)
Aug 10, 2004
3.609
3.731
3.609
3.682
68,022
+0.11(+2.98%)
Aug 09, 2004
3.591
3.652
3.576
3.576
40,419
-0.05(-1.47%)
Aug 06, 2004
3.652
3.653
3.588
3.629
55,206
-0.05(-1.49%)
Aug 05, 2004
3.732
3.732
3.667
3.684
41,898
-0.08(-2.10%)
Aug 04, 2004
3.799
3.815
3.761
3.763
51,263
+0.02(+0.45%)
Aug 03, 2004
3.755
3.822
3.746
3.746
35,490
-0.00(-0.12%)
Aug 02, 2004
3.652
3.786
3.652
3.751
72,951
+0.06(+1.69%)
Jul 30, 2004
3.883
3.885
3.659
3.688
117,314
-0.20(-5.13%)
Jul 29, 2004
4.017
4.017
3.888
3.888
77,388
-0.16(-3.95%)
Jul 28, 2004
4.120
4.155
4.047
4.047
48,798
-0.09(-2.21%)
Jul 27, 2004
4.136
4.161
4.078
4.139
47,813
-0.03(-0.66%)
Jul 26, 2004
4.160
4.184
4.154
4.166
102,526
+0.00(+0.11%)
Jul 23, 2004
4.131
4.178
4.131
4.161
53,728
-0.01(-0.18%)
Jul 22, 2004
4.139
4.169
4.120
4.169
36,968
+0.01(+0.33%)
Jul 21, 2004
4.184
4.184
4.154
4.155
91,682
-0.01(-0.15%)
Jul 20, 2004
4.093
4.171
4.093
4.161
86,260
+0.05(+1.33%)
Jul 19, 2004
4.063
4.131
4.063
4.107
84,781
+0.02(+0.52%)
Jul 16, 2004
4.084
4.140
4.081
4.085
68,515
-0.02(-0.56%)
Jul 15, 2004
4.063
4.149
4.047
4.108
80,838
+0.02(+0.56%)
Jul 14, 2004
4.093
4.108
4.085
4.085
11,830
-0.01(-0.15%)
Jul 13, 2004
4.154
4.184
4.078
4.091
108,441
-0.09(-2.04%)
Jul 12, 2004
4.122
4.181
4.110
4.177
80,838
+0.02(+0.55%)
Jul 09, 2004
4.108
4.154
4.107
4.154
81,824
+0.03(+0.74%)
Jul 08, 2004
4.101
4.154
4.081
4.123
93,161
-0.02(-0.37%)
Jul 07, 2004
4.221
4.238
4.139
4.139
76,402
-0.05(-1.23%)
Jul 06, 2004
4.169
4.190
4.131
4.190
124,708
+0.06(+1.44%)
Jul 02, 2004
4.161
4.161
4.125
4.131
26,124
-0.02(-0.37%)
Jul 01, 2004
4.154
4.161
4.108
4.146
129,637
+0.01(+0.18%)
Jun 30, 2004
4.146
4.161
4.119
4.139
139,002
+0.01(+0.33%)
Jun 29, 2004
4.078
4.139
4.078
4.125
99,076
+0.01(+0.22%)
Jun 28, 2004
4.161
4.161
4.099
4.116
140,974
-0.02(-0.37%)
Jun 25, 2004
4.169
4.169
4.047
4.131
842,889
+0.05(+1.31%)
Jun 24, 2004
4.108
4.133
4.015
4.078
130,623
-0.04(-1.07%)
Jun 23, 2004
4.098
4.160
4.098
4.122
111,399
-0.01(-0.15%)
Jun 22, 2004
4.055
4.131
4.055
4.128
101,541
+0.08(+2.07%)
Jun 21, 2004
4.009
4.078
4.009
4.044
48,798
+0.00(+0.11%)
Jun 18, 2004
4.123
4.161
4.040
4.040
114,356
-0.17(-3.98%)
Jun 17, 2004
4.245
4.291
4.190
4.207
111,399
-0.04(-0.90%)
Jun 16, 2004
4.134
4.263
4.134
4.245
132,594
+0.14(+3.45%)
Jun 15, 2004
4.058
4.108
4.058
4.104
73,937
+0.05(+1.24%)
Jun 14, 2004
4.006
4.075
3.990
4.053
169,563
-0.03(-0.71%)
Jun 10, 2004
4.085
4.139
4.079
4.082
160,198
+0.01(+0.22%)
Jun 09, 2004
4.070
4.120
4.069
4.073
51,263
+0.02(+0.37%)
Jun 08, 2004
4.091
4.091
4.047
4.058
38,447
-0.04(-0.97%)
Jun 07, 2004
3.979
4.123
3.979
4.098
95,626
+0.15(+3.78%)
Jun 04, 2004
3.796
3.948
3.796
3.948
92,175
+0.20(+5.23%)
Jun 03, 2004
3.819
3.850
3.743
3.752
34,011
-0.04(-0.96%)
Jun 02, 2004
3.819
3.865
3.758
3.789
69,994
-0.01(-0.32%)
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.