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
Bgc Partners Cl A
(NY:
BGC
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jun 30, 2004
4.544
4.607
4.491
4.517
2,160,886
+0.03(+0.59%)
Jun 29, 2004
4.449
4.517
4.438
4.491
2,741,753
+0.04(+0.95%)
Jun 28, 2004
4.332
4.480
4.332
4.449
956,566
+0.12(+2.68%)
Jun 25, 2004
4.269
4.332
4.158
4.332
3,139,976
+0.02(+0.37%)
Jun 24, 2004
4.359
4.412
4.280
4.317
328,003
-0.03(-0.61%)
Jun 23, 2004
4.359
4.380
4.227
4.343
530,332
+0.01(+0.12%)
Jun 22, 2004
4.332
4.422
4.317
4.338
545,663
-0.03(-0.73%)
Jun 21, 2004
4.502
4.507
4.280
4.369
844,897
-0.12(-2.71%)
Jun 18, 2004
4.465
4.533
4.412
4.491
1,520,399
+0.07(+1.67%)
Jun 17, 2004
4.354
4.428
4.306
4.417
248,321
+0.07(+1.58%)
Jun 16, 2004
4.332
4.359
4.295
4.348
1,080,537
-0.01(-0.24%)
Jun 15, 2004
4.269
4.359
4.253
4.359
426,044
+0.12(+2.87%)
Jun 14, 2004
4.343
4.354
4.206
4.237
910,574
-0.16(-3.61%)
Jun 10, 2004
4.406
4.406
4.301
4.396
368,128
-0.01(-0.24%)
Jun 09, 2004
4.354
4.417
4.343
4.406
650,896
+0.00(+0.00%)
Jun 08, 2004
4.269
4.412
4.269
4.406
440,807
+0.08(+1.96%)
Jun 07, 2004
4.285
4.332
4.253
4.322
266,112
+0.09(+2.12%)
Jun 04, 2004
4.206
4.253
4.105
4.232
460,491
+0.00(+0.00%)
Jun 03, 2004
4.174
4.258
4.126
4.232
319,675
+0.03(+0.63%)
Jun 02, 2004
4.206
4.258
4.132
4.206
470,712
-0.02(-0.38%)
Jun 01, 2004
4.179
4.280
4.121
4.221
371,914
-0.01(-0.25%)
May 28, 2004
4.126
4.253
4.095
4.232
451,028
+0.10(+2.30%)
May 27, 2004
4.074
4.142
4.021
4.137
930,825
+0.09(+2.22%)
May 26, 2004
3.989
4.084
3.973
4.047
539,606
+0.03(+0.79%)
May 25, 2004
3.883
4.026
3.883
4.015
528,061
+0.02(+0.53%)
May 24, 2004
3.772
4.010
3.709
3.994
456,328
+0.22(+5.88%)
May 21, 2004
3.730
3.788
3.656
3.772
386,298
+0.05(+1.28%)
May 20, 2004
3.751
3.772
3.661
3.725
184,348
-0.06(-1.54%)
May 19, 2004
3.904
3.941
3.778
3.783
756,509
-0.07(-1.78%)
May 18, 2004
3.757
3.883
3.635
3.852
609,636
+0.15(+3.99%)
May 17, 2004
3.677
3.762
3.587
3.704
242,643
-0.03(-0.71%)
May 14, 2004
3.751
3.751
3.614
3.730
348,255
-0.02(-0.56%)
May 13, 2004
3.899
3.904
3.704
3.751
177,534
-0.17(-4.44%)
May 12, 2004
3.820
3.926
3.661
3.926
557,965
+0.08(+2.06%)
May 11, 2004
3.746
3.889
3.746
3.846
255,134
+0.15(+4.15%)
May 10, 2004
3.815
3.815
3.656
3.693
598,847
-0.16(-4.25%)
May 07, 2004
3.936
3.963
3.751
3.857
400,493
-0.05(-1.35%)
May 06, 2004
3.889
3.910
3.799
3.910
438,536
+0.10(+2.64%)
May 05, 2004
3.936
3.984
3.804
3.809
465,223
-0.15(-3.87%)
May 04, 2004
4.026
4.026
3.915
3.963
199,489
-0.06(-1.45%)
May 03, 2004
4.068
4.068
3.989
4.021
644,083
-0.05(-1.17%)
Apr 30, 2004
4.068
4.121
4.015
4.068
677,394
+0.00(+0.00%)
Apr 29, 2004
4.158
4.200
3.973
4.068
243,400
-0.09(-2.16%)
Apr 28, 2004
4.185
4.280
4.132
4.158
647,489
-0.08(-1.87%)
Apr 27, 2004
4.332
4.406
4.211
4.237
407,685
-0.08(-1.96%)
Apr 26, 2004
4.428
4.570
4.295
4.322
600,361
-0.13(-2.85%)
Apr 23, 2004
4.602
4.634
4.412
4.449
691,021
-0.07(-1.64%)
Apr 22, 2004
4.491
4.623
4.385
4.523
1,082,430
+0.20(+4.52%)
Apr 21, 2004
4.015
4.332
4.015
4.327
1,126,151
+0.31(+7.76%)
Apr 20, 2004
3.825
4.042
3.783
4.015
577,838
+0.22(+5.70%)
Apr 19, 2004
3.751
3.820
3.677
3.799
304,155
+0.10(+2.71%)
Apr 16, 2004
3.746
3.809
3.661
3.698
471,848
-0.06(-1.55%)
Apr 15, 2004
3.846
3.846
3.751
3.757
185,105
-0.09(-2.34%)
Apr 14, 2004
3.831
3.883
3.799
3.846
418,095
+0.01(+0.28%)
Apr 13, 2004
3.936
3.936
3.831
3.836
187,565
-0.10(-2.55%)
Apr 12, 2004
3.883
3.984
3.862
3.936
165,799
+0.03(+0.81%)
Apr 08, 2004
4.010
4.010
3.904
3.904
123,592
-0.05(-1.34%)
Apr 07, 2004
3.936
4.005
3.899
3.957
204,600
+0.02(+0.54%)
Apr 06, 2004
4.015
4.074
3.936
3.936
408,253
-0.08(-1.97%)
Apr 05, 2004
3.910
4.015
3.899
4.015
793,227
+0.14(+3.54%)
Apr 02, 2004
3.883
3.936
3.873
3.878
485,286
+0.04(+1.10%)
Apr 01, 2004
3.910
3.910
3.836
3.836
355,826
-0.06(-1.63%)
Mar 31, 2004
3.857
3.931
3.783
3.899
631,591
+0.04(+1.10%)
Mar 30, 2004
3.857
3.889
3.831
3.857
537,146
-0.01(-0.14%)
Mar 29, 2004
3.910
3.936
3.815
3.862
559,669
-0.05(-1.22%)
Mar 26, 2004
3.820
3.941
3.794
3.910
689,886
+0.10(+2.49%)
Mar 25, 2004
3.841
3.894
3.815
3.815
1,714,779
-0.03(-0.69%)
Mar 24, 2004
3.963
3.963
3.783
3.841
633,294
-0.17(-4.34%)
Mar 23, 2004
4.031
4.095
3.994
4.015
887,861
-0.03(-0.65%)
Mar 22, 2004
4.015
4.074
3.941
4.042
847,547
+0.03(+0.66%)
Mar 19, 2004
3.831
4.095
3.788
4.015
665,470
+0.24(+6.29%)
Mar 18, 2004
3.809
3.820
3.757
3.778
565,914
+0.00(+0.00%)
Mar 17, 2004
3.751
3.799
3.730
3.778
929,311
+0.07(+1.85%)
Mar 16, 2004
3.836
3.836
3.693
3.709
1,212,269
-0.07(-1.96%)
Mar 15, 2004
3.873
3.915
3.767
3.783
577,460
-0.12(-3.11%)
Mar 12, 2004
3.883
3.963
3.857
3.904
504,591
+0.01(+0.14%)
Mar 11, 2004
3.857
3.941
3.757
3.899
685,154
+0.03(+0.68%)
Mar 10, 2004
3.963
3.963
3.857
3.873
1,053,850
+0.01(+0.14%)
Mar 09, 2004
3.857
3.899
3.841
3.868
660,360
-0.02(-0.54%)
Mar 08, 2004
3.857
4.005
3.804
3.889
419,420
-0.07(-1.74%)
Mar 05, 2004
3.968
4.037
3.910
3.957
1,663,865
-0.01(-0.27%)
Mar 04, 2004
3.672
3.968
3.672
3.968
2,313,059
+0.29(+7.75%)
Mar 03, 2004
3.746
3.751
3.630
3.683
2,166,186
-0.07(-1.97%)
Mar 02, 2004
3.704
3.846
3.704
3.757
712,409
-0.01(-0.28%)
Mar 01, 2004
3.794
3.794
3.735
3.767
1,047,226
-0.01(-0.28%)
Feb 27, 2004
3.778
3.804
3.730
3.778
939,532
+0.01(+0.14%)
Feb 26, 2004
3.910
3.920
3.746
3.772
1,353,653
-0.08(-2.19%)
Feb 25, 2004
4.015
4.074
3.825
3.857
792,659
-0.15(-3.69%)
Feb 24, 2004
4.111
4.111
3.963
4.005
730,389
-0.13(-3.07%)
Feb 23, 2004
4.290
4.338
4.132
4.132
255,891
-0.17(-4.05%)
Feb 20, 2004
4.295
4.306
4.248
4.306
301,505
+0.00(+0.00%)
Feb 19, 2004
4.396
4.406
4.269
4.306
418,284
-0.10(-2.28%)
Feb 18, 2004
4.385
4.449
4.380
4.406
171,856
+0.04(+0.97%)
Feb 17, 2004
4.364
4.438
4.332
4.364
493,992
-0.01(-0.12%)
Feb 13, 2004
4.369
4.412
4.338
4.369
281,064
-0.03(-0.72%)
Feb 12, 2004
4.396
4.454
4.327
4.401
340,116
-0.05(-1.19%)
Feb 11, 2004
4.417
4.480
4.359
4.454
377,970
+0.09(+2.06%)
Feb 10, 2004
4.322
4.364
4.232
4.364
383,270
+0.07(+1.72%)
Feb 09, 2004
4.327
4.348
4.221
4.290
738,907
-0.04(-0.85%)
Feb 06, 2004
4.227
4.406
4.206
4.327
345,416
+0.14(+3.41%)
Feb 05, 2004
4.317
4.317
4.132
4.185
401,629
-0.10(-2.22%)
Feb 04, 2004
4.401
4.428
4.280
4.280
844,140
-0.12(-2.76%)
Feb 03, 2004
4.232
4.401
4.153
4.401
1,452,073
+0.14(+3.35%)
Feb 02, 2004
4.290
4.369
4.174
4.258
739,853
-0.01(-0.25%)
Jan 30, 2004
4.026
4.348
3.936
4.269
940,478
+0.28(+7.02%)
Jan 29, 2004
4.491
4.517
3.957
3.989
1,280,784
-0.45(-10.12%)
Jan 28, 2004
4.554
4.597
4.401
4.438
635,376
-0.12(-2.55%)
Jan 27, 2004
4.745
4.750
4.554
4.554
997,448
-0.19(-4.01%)
Jan 26, 2004
4.702
4.803
4.655
4.745
741,178
-0.05(-1.10%)
Jan 23, 2004
4.686
4.803
4.686
4.797
408,632
+0.06(+1.34%)
Jan 22, 2004
4.729
4.819
4.708
4.734
1,103,060
-0.05(-0.99%)
Jan 21, 2004
4.702
4.856
4.655
4.782
647,868
+0.03(+0.56%)
Jan 20, 2004
4.729
4.850
4.649
4.755
568,564
+0.00(+0.00%)
Jan 16, 2004
4.612
4.782
4.581
4.755
584,274
+0.20(+4.29%)
Jan 15, 2004
4.517
4.586
4.454
4.560
407,118
-0.01(-0.23%)
Jan 14, 2004
4.517
4.591
4.517
4.570
432,480
+0.02(+0.35%)
Jan 13, 2004
4.385
4.554
4.375
4.554
336,142
+0.13(+2.86%)
Jan 12, 2004
4.369
4.443
4.327
4.428
445,918
+0.04(+0.96%)
Jan 09, 2004
4.465
4.465
4.338
4.385
512,919
-0.20(-4.38%)
Jan 08, 2004
4.449
4.597
4.428
4.586
410,146
+0.16(+3.70%)
Jan 07, 2004
4.391
4.433
4.306
4.422
513,676
+0.04(+0.97%)
Jan 06, 2004
4.301
4.422
4.301
4.380
1,450,748
+0.06(+1.47%)
Jan 05, 2004
4.306
4.417
4.232
4.317
1,526,266
-0.04(-0.97%)
Jan 02, 2004
4.253
4.459
4.253
4.359
234,504
+0.05(+1.23%)
Dec 31, 2003
4.280
4.412
4.274
4.306
346,173
-0.12(-2.63%)
Dec 30, 2003
4.454
4.465
4.354
4.422
237,532
+0.01(+0.12%)
Dec 29, 2003
4.327
4.475
4.306
4.417
482,257
+0.11(+2.58%)
Dec 26, 2003
4.237
4.317
4.237
4.306
197,218
+0.02(+0.37%)
Dec 24, 2003
4.327
4.327
4.285
4.290
198,921
-0.04(-0.85%)
Dec 23, 2003
4.269
4.332
4.269
4.327
519,733
+0.05(+1.24%)
Dec 22, 2003
4.269
4.301
4.153
4.274
849,440
-0.04(-0.86%)
Dec 19, 2003
4.354
4.354
4.274
4.311
848,872
-0.07(-1.69%)
Dec 18, 2003
4.274
4.375
4.253
4.385
491,153
+0.03(+0.61%)
Dec 17, 2003
4.258
4.359
4.237
4.359
321,757
+0.05(+1.10%)
Dec 16, 2003
4.385
4.391
4.248
4.311
997,827
-0.06(-1.33%)
Dec 15, 2003
4.459
4.565
4.380
4.369
1,174,604
-0.07(-1.55%)
Dec 12, 2003
4.391
4.438
4.169
4.438
1,324,695
+0.01(+0.12%)
Dec 11, 2003
4.317
4.443
4.258
4.433
784,142
+0.09(+2.07%)
Dec 10, 2003
4.465
4.465
4.280
4.343
581,435
-0.16(-3.52%)
Dec 09, 2003
4.570
4.570
4.449
4.502
506,484
+0.01(+0.24%)
Dec 08, 2003
4.438
4.554
4.438
4.491
885,969
+0.00(+0.00%)
Dec 05, 2003
4.438
4.549
4.412
4.491
881,615
-0.04(-0.93%)
Dec 04, 2003
4.560
4.591
4.406
4.533
435,319
-0.06(-1.38%)
Dec 03, 2003
4.618
4.655
4.539
4.597
2,492,675
+0.01(+0.12%)
Dec 02, 2003
4.544
4.639
4.517
4.591
995,366
-0.03(-0.69%)
Dec 01, 2003
4.475
4.612
4.470
4.623
732,282
+0.17(+3.80%)
Nov 28, 2003
4.607
4.623
4.454
4.454
141,005
-0.16(-3.55%)
Nov 26, 2003
4.597
4.618
4.533
4.618
1,737,491
+0.00(+0.00%)
Nov 25, 2003
4.512
4.644
4.385
4.618
2,635,195
+0.13(+2.94%)
Nov 24, 2003
4.406
4.544
4.475
4.486
1,088,487
+0.08(+1.80%)
Nov 21, 2003
4.412
4.465
4.354
4.406
1,803,735
-0.01(-0.12%)
Nov 20, 2003
4.581
4.581
4.406
4.412
2,427,188
-0.13(-2.91%)
Nov 19, 2003
4.332
4.713
4.417
4.544
19,008,874
+0.21(+4.88%)
Nov 18, 2003
4.406
4.486
4.195
4.332
3,246,156
-0.07(-1.68%)
Nov 17, 2003
4.618
4.776
4.401
4.406
1,225,896
-0.31(-6.50%)
Nov 14, 2003
5.146
5.252
4.771
4.713
411,660
-0.38(-7.37%)
Nov 13, 2003
5.151
5.210
5.072
5.088
172,045
-0.07(-1.33%)
Nov 12, 2003
4.903
5.167
4.877
5.157
363,586
+0.31(+6.32%)
Nov 11, 2003
5.114
5.130
4.824
4.850
221,444
-0.35(-6.80%)
Nov 10, 2003
5.141
5.313
5.141
5.204
293,745
+0.20(+3.90%)
Nov 07, 2003
5.252
5.283
5.009
5.009
131,731
-0.11(-2.17%)
Nov 06, 2003
5.114
5.141
4.993
5.120
642,001
+0.01(+0.10%)
Nov 05, 2003
5.368
5.368
4.972
5.114
411,092
-0.26(-4.91%)
Nov 04, 2003
5.299
5.405
5.299
5.379
330,874
+0.12(+2.31%)
Nov 03, 2003
5.083
5.262
5.083
5.257
105,612
+0.24(+4.85%)
Oct 31, 2003
5.320
5.320
5.236
5.014
224,851
-0.22(-4.24%)
Oct 30, 2003
5.273
5.273
5.188
5.236
138,166
+0.06(+1.12%)
Oct 29, 2003
4.840
5.252
4.834
5.178
213,117
+0.31(+6.41%)
Oct 28, 2003
4.755
4.908
4.750
4.866
328,382
+0.12(+2.56%)
Oct 27, 2003
4.723
4.871
4.702
4.745
425,666
+0.02(+0.45%)
Oct 24, 2003
4.755
4.755
4.676
4.723
259,488
+0.00(+0.00%)
Oct 23, 2003
4.649
4.750
4.591
4.723
440,429
+0.20(+4.32%)
Oct 22, 2003
4.649
4.776
4.528
4.528
987,606
-0.12(-2.61%)
Oct 21, 2003
4.618
4.644
4.539
4.649
126,053
+0.12(+2.68%)
Oct 20, 2003
4.306
4.649
4.306
4.528
501,184
+0.20(+4.51%)
Oct 17, 2003
4.729
4.729
4.332
4.332
125,485
-0.32(-6.82%)
Oct 16, 2003
4.512
4.671
4.512
4.649
174,884
+0.21(+4.76%)
Oct 15, 2003
4.549
4.612
4.438
4.438
91,606
-0.16(-3.45%)
Oct 14, 2003
4.581
4.602
4.570
4.597
225,041
-0.04(-0.80%)
Oct 13, 2003
4.623
4.676
4.523
4.634
135,706
+0.08(+1.86%)
Oct 10, 2003
4.599
4.644
4.507
4.549
96,905
-0.10(-2.16%)
Oct 09, 2003
4.628
4.676
4.528
4.649
173,559
+0.10(+2.09%)
Oct 08, 2003
4.660
4.671
4.660
4.554
218,416
-0.07(-1.49%)
Oct 07, 2003
4.649
4.681
4.554
4.623
325,543
-0.13(-2.67%)
Oct 06, 2003
4.755
4.755
4.639
4.750
219,741
+0.01(+0.11%)
Oct 03, 2003
4.449
4.755
4.449
4.745
496,074
+0.35(+7.93%)
Oct 02, 2003
4.597
4.597
4.380
4.396
246,428
-0.20(-4.37%)
Oct 01, 2003
4.280
4.649
4.264
4.597
200,814
+0.39(+9.30%)
Sep 30, 2003
4.544
4.570
4.206
4.206
171,856
-0.38(-8.19%)
Sep 29, 2003
4.528
4.570
4.438
4.581
206,303
+0.13(+2.85%)
Sep 26, 2003
4.417
4.480
4.359
4.454
284,850
+0.03(+0.60%)
Sep 25, 2003
4.760
4.808
4.295
4.428
272,547
-0.30(-6.26%)
Sep 24, 2003
5.099
5.136
4.718
4.723
185,673
-0.34(-6.78%)
Sep 23, 2003
4.993
5.072
4.966
5.067
165,610
+0.02(+0.42%)
Sep 22, 2003
5.019
5.136
4.945
5.046
172,802
-0.08(-1.55%)
Sep 19, 2003
5.067
5.225
5.067
5.125
188,322
+0.06(+1.15%)
Sep 18, 2003
5.120
5.120
4.961
5.067
212,360
-0.05(-1.03%)
Sep 17, 2003
5.051
5.151
5.003
5.120
397,465
+0.05(+0.94%)
Sep 16, 2003
5.072
5.125
5.030
5.072
159,364
+0.00(+0.00%)
Sep 15, 2003
5.014
5.114
4.993
5.072
485,096
+0.11(+2.24%)
Sep 12, 2003
5.157
5.157
4.903
4.961
179,805
-0.15(-3.00%)
Sep 11, 2003
4.755
5.141
4.755
5.114
253,620
+0.31(+6.49%)
Sep 10, 2003
4.945
5.014
4.792
4.803
395,572
-0.16(-3.30%)
Sep 09, 2003
4.882
5.283
4.882
4.966
390,651
-0.33(-6.28%)
Sep 08, 2003
4.903
5.315
4.887
5.299
492,857
+0.40(+8.08%)
Sep 05, 2003
4.808
4.903
4.702
4.903
428,884
+0.10(+1.98%)
Sep 04, 2003
4.819
4.819
4.681
4.808
132,866
+0.01(+0.11%)
Sep 03, 2003
4.797
4.819
4.718
4.803
335,385
+0.06(+1.22%)
Sep 02, 2003
4.861
4.914
4.618
4.745
214,442
-0.03(-0.55%)
Aug 29, 2003
4.623
4.808
4.612
4.771
90,092
+0.11(+2.38%)
Aug 28, 2003
4.692
4.755
4.544
4.660
264,409
-0.04(-0.90%)
Aug 27, 2003
4.702
4.787
4.618
4.702
713,923
-0.03(-0.56%)
Aug 26, 2003
4.570
4.729
4.549
4.729
162,203
+0.16(+3.47%)
Aug 25, 2003
4.581
4.676
4.496
4.570
238,857
-0.01(-0.23%)
Aug 22, 2003
4.597
4.655
4.517
4.581
293,178
+0.04(+0.81%)
Aug 21, 2003
4.533
4.649
4.491
4.544
120,185
+0.05(+1.18%)
Aug 20, 2003
4.692
4.702
4.258
4.491
328,003
-0.20(-4.17%)
Aug 19, 2003
4.586
4.824
4.496
4.686
1,042,305
+0.10(+2.19%)
Aug 18, 2003
4.412
4.702
4.338
4.586
1,408,541
+0.28(+6.50%)
Aug 15, 2003
4.227
4.517
4.116
4.306
771,082
+0.61(+16.43%)
Aug 14, 2003
3.688
3.698
3.667
3.698
56,970
+0.04(+1.16%)
Aug 13, 2003
3.698
3.698
3.561
3.656
27,822
-0.05(-1.28%)
Aug 12, 2003
3.635
3.735
3.609
3.704
150,279
+0.08(+2.34%)
Aug 11, 2003
3.593
3.619
3.561
3.619
116,589
+0.05(+1.33%)
Aug 08, 2003
3.550
3.630
3.482
3.572
110,911
+0.06(+1.65%)
Aug 07, 2003
3.387
3.519
3.307
3.514
59,051
+0.13(+3.91%)
Aug 06, 2003
3.640
3.640
3.381
3.381
116,211
-0.26(-7.11%)
Aug 05, 2003
3.619
3.688
3.619
3.640
207,060
-0.01(-0.14%)
Aug 04, 2003
3.672
3.698
3.514
3.646
105,801
-0.03(-0.86%)
Aug 01, 2003
3.709
3.751
3.535
3.677
183,780
-0.07(-1.97%)
Jul 31, 2003
3.598
3.751
3.524
3.751
252,674
+0.15(+4.26%)
Jul 30, 2003
3.529
3.603
3.434
3.598
164,853
+0.11(+3.18%)
Jul 29, 2003
3.529
3.561
3.276
3.487
318,350
+0.01(+0.30%)
Jul 28, 2003
3.519
3.635
3.434
3.477
79,493
-0.04(-1.05%)
Jul 25, 2003
3.566
3.566
3.276
3.514
155,579
-0.09(-2.49%)
Jul 24, 2003
3.593
3.804
3.408
3.603
369,074
+0.06(+1.79%)
Jul 23, 2003
3.038
3.540
2.985
3.540
721,683
+0.62(+21.38%)
Jul 22, 2003
2.953
2.959
2.864
2.916
72,300
-0.01(-0.36%)
Jul 21, 2003
3.091
3.091
2.906
2.927
77,600
-0.19(-6.10%)
Jul 18, 2003
3.138
3.144
3.064
3.117
83,278
-0.03(-0.84%)
Jul 17, 2003
3.117
3.197
3.086
3.144
61,133
-0.01(-0.17%)
Jul 16, 2003
3.154
3.160
3.112
3.149
77,789
-0.01(-0.17%)
Jul 15, 2003
3.154
3.170
3.064
3.154
83,656
-0.02(-0.50%)
Jul 14, 2003
3.223
3.265
3.149
3.170
165,421
-0.05(-1.48%)
Jul 11, 2003
3.012
3.223
3.012
3.218
147,629
+0.18(+5.91%)
Jul 10, 2003
3.054
3.144
2.943
3.038
141,005
-0.05(-1.71%)
Jul 09, 2003
3.149
3.223
3.064
3.091
153,118
-0.08(-2.66%)
Jul 08, 2003
3.006
3.181
3.001
3.175
121,132
+0.17(+5.62%)
Jul 07, 2003
3.049
3.133
2.985
3.006
137,409
-0.04(-1.22%)
Jul 03, 2003
3.064
3.144
3.043
3.043
17,034
-0.04(-1.37%)
Jul 02, 2003
2.853
3.197
2.853
3.086
87,253
+0.18(+6.38%)
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.