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
Ebix Inc
(NQ:
EBIX
)
1.160
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 27, 2023
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, 2003
0.6200
0.6761
0.6200
0.6683
248,939
+0.05(+8.64%)
Jun 27, 2003
0.5610
0.6446
0.5610
0.6151
353,595
+0.08(+14.47%)
Jun 26, 2003
0.5413
0.5413
0.5374
0.5374
6,096
-0.01(-2.50%)
Jun 25, 2003
0.5580
0.5580
0.5511
0.5511
29,466
+0.02(+3.32%)
Jun 24, 2003
0.5334
0.5334
0.5334
0.5334
0
+0.00(+0.00%)
Jun 23, 2003
0.5383
0.5383
0.5334
0.5334
2,032
-0.02(-4.07%)
Jun 20, 2003
0.5610
0.5807
0.5561
0.5561
140,218
-0.00(-0.53%)
Jun 19, 2003
0.5580
0.5590
0.5580
0.5590
83,318
+0.02(+3.09%)
Jun 18, 2003
0.5423
0.5423
0.5423
0.5423
0
+0.00(+0.00%)
Jun 17, 2003
0.5423
0.5423
0.5423
0.5423
3,048
+0.00(+0.73%)
Jun 16, 2003
0.5383
0.5383
0.5383
0.5383
0
+0.00(+0.00%)
Jun 13, 2003
0.5285
0.5403
0.5285
0.5383
25,401
-0.02(-3.19%)
Jun 12, 2003
0.5561
0.5561
0.5561
0.5561
10,160
+0.00(+0.36%)
Jun 11, 2003
0.5324
0.5541
0.5324
0.5541
56,900
+0.03(+5.23%)
Jun 10, 2003
0.5216
0.5265
0.5216
0.5265
11,176
+0.00(+0.00%)
Jun 09, 2003
0.5265
0.5265
0.5265
0.5265
3,048
+0.00(+0.00%)
Jun 06, 2003
0.5315
0.5315
0.5265
0.5265
48,771
-0.01(-2.37%)
Jun 05, 2003
0.5393
0.5393
0.5393
0.5393
23,369
+0.01(+1.48%)
Jun 04, 2003
0.5600
0.5600
0.5216
0.5315
170,701
+0.00(+0.00%)
Jun 03, 2003
0.5216
0.5315
0.5019
0.5315
93,479
-0.01(-1.28%)
Jun 02, 2003
0.5137
0.5383
0.5019
0.5383
60,964
+0.04(+7.26%)
May 30, 2003
0.5216
0.5216
0.4822
0.5019
92,463
-0.02(-4.67%)
May 29, 2003
0.4862
0.5305
0.4862
0.5265
148,347
+0.04(+9.18%)
May 28, 2003
0.4822
0.4852
0.4714
0.4822
86,366
+0.00(+1.03%)
May 27, 2003
0.4763
0.4822
0.4714
0.4773
55,884
+0.01(+2.11%)
May 23, 2003
0.4350
0.4822
0.4124
0.4675
165,620
+0.04(+8.20%)
May 22, 2003
0.4104
0.4330
0.4104
0.4321
411,512
+0.02(+4.52%)
May 21, 2003
0.3622
0.4439
0.3622
0.4134
131,074
+0.06(+16.34%)
May 20, 2003
0.3474
0.3553
0.3474
0.3553
54,868
+0.00(+0.28%)
May 19, 2003
0.3937
0.3937
0.3445
0.3543
109,736
-0.01(-4.00%)
May 16, 2003
0.3002
0.3887
0.2962
0.3691
308,888
+0.08(+26.26%)
May 15, 2003
0.2923
0.2923
0.2923
0.2923
17,273
-0.00(-0.34%)
May 14, 2003
0.2933
0.2933
0.2933
0.2933
13,209
-0.00(-0.33%)
May 13, 2003
0.2943
0.2953
0.2943
0.2943
18,289
+0.00(+0.00%)
May 12, 2003
0.2903
0.2943
0.2874
0.2943
21,337
+0.01(+2.40%)
May 09, 2003
0.2874
0.2874
0.2874
0.2874
0
+0.00(+0.00%)
May 08, 2003
0.2874
0.2874
0.2874
0.2874
0
+0.00(+0.00%)
May 07, 2003
0.2874
0.2962
0.2874
0.2874
34,546
+0.00(+0.69%)
May 06, 2003
0.2854
0.2854
0.2854
0.2854
0
+0.00(+0.00%)
May 05, 2003
0.2854
0.2854
0.2854
0.2854
0
+0.00(+0.00%)
May 02, 2003
0.2982
0.2982
0.2854
0.2854
7,112
+0.00(+0.35%)
May 01, 2003
0.2844
0.2844
0.2844
0.2844
0
+0.00(+0.00%)
Apr 30, 2003
0.2844
0.2844
0.2844
0.2844
0
+0.00(+0.00%)
Apr 29, 2003
0.2854
0.2854
0.2844
0.2844
19,305
-0.00(-1.03%)
Apr 28, 2003
0.2874
0.2874
0.2874
0.2874
40,643
+0.00(+0.69%)
Apr 25, 2003
0.2854
0.2854
0.2854
0.2854
0
+0.00(+0.00%)
Apr 24, 2003
0.2953
0.2953
0.2854
0.2854
76,205
-0.01(-3.33%)
Apr 23, 2003
0.2854
0.2953
0.2854
0.2953
16,257
+0.00(+0.00%)
Apr 22, 2003
0.2953
0.2953
0.2854
0.2953
134,122
+0.01(+2.74%)
Apr 21, 2003
0.2864
0.2923
0.2864
0.2874
49,787
-0.00(-0.68%)
Apr 17, 2003
0.2884
0.2893
0.2697
0.2893
18,289
-0.01(-2.97%)
Apr 16, 2003
0.2953
0.3012
0.2953
0.2982
7,112
+0.01(+3.06%)
Apr 15, 2003
0.2893
0.2893
0.2893
0.2893
0
+0.00(+0.00%)
Apr 14, 2003
0.2795
0.2893
0.2795
0.2893
28,450
+0.01(+3.16%)
Apr 11, 2003
0.2805
0.2805
0.2805
0.2805
1,016
-0.01(-3.72%)
Apr 10, 2003
0.2913
0.2913
0.2913
0.2913
6,096
-0.00(-0.34%)
Apr 09, 2003
0.2923
0.2923
0.2923
0.2923
0
+0.00(+0.00%)
Apr 08, 2003
0.2903
0.2923
0.2903
0.2923
12,192
+0.01(+4.58%)
Apr 07, 2003
0.2953
0.3012
0.2795
0.2795
248,939
-0.02(-6.89%)
Apr 04, 2003
0.2913
0.3002
0.2913
0.3002
41,659
+0.02(+7.39%)
Apr 03, 2003
0.2874
0.3041
0.2795
0.2795
159,524
-0.00(-0.35%)
Apr 02, 2003
0.2805
0.2805
0.2805
0.2805
6,096
-0.01(-4.04%)
Apr 01, 2003
0.2854
0.2923
0.2854
0.2923
23,369
-0.01(-4.50%)
Mar 31, 2003
0.3012
0.3061
0.2854
0.3061
233,698
+0.00(+0.00%)
Mar 28, 2003
0.3061
0.3061
0.3061
0.3061
0
+0.00(+0.00%)
Mar 27, 2003
0.3061
0.3061
0.3061
0.3061
0
+0.00(+0.00%)
Mar 26, 2003
0.3061
0.3061
0.3061
0.3061
0
+0.00(+0.00%)
Mar 25, 2003
0.3061
0.3061
0.3061
0.3061
0
+0.00(+0.00%)
Mar 24, 2003
0.3061
0.3061
0.3061
0.3061
0
+0.00(+0.00%)
Mar 21, 2003
0.3061
0.3061
0.3061
0.3061
0
+0.00(+0.00%)
Mar 20, 2003
0.3061
0.3061
0.3061
0.3061
0
+0.00(+0.00%)
Mar 19, 2003
0.3061
0.3061
0.3061
0.3061
0
+0.00(+0.00%)
Mar 18, 2003
0.3061
0.3061
0.3061
0.3061
12,192
+0.01(+3.67%)
Mar 17, 2003
0.2953
0.2953
0.2953
0.2953
0
+0.00(+0.00%)
Mar 14, 2003
0.2982
0.2982
0.2953
0.2953
60,964
+0.00(+0.00%)
Mar 13, 2003
0.2953
0.2953
0.2953
0.2953
0
+0.00(+0.00%)
Mar 12, 2003
0.2953
0.2953
0.2953
0.2953
8,128
+0.01(+3.81%)
Mar 11, 2003
0.2844
0.2844
0.2844
0.2844
0
+0.00(+0.00%)
Mar 07, 2003
0.2844
0.2844
0.2844
0.2844
4,064
-0.01(-3.34%)
Mar 06, 2003
0.2943
0.2943
0.2943
0.2943
0
+0.00(+0.00%)
Mar 05, 2003
0.2943
0.2943
0.2943
0.2943
3,048
+0.01(+4.55%)
Mar 04, 2003
0.2815
0.2815
0.2815
0.2815
0
+0.00(+0.00%)
Mar 03, 2003
0.2815
0.2815
0.2815
0.2815
0
+0.00(+0.00%)
Feb 28, 2003
0.2844
0.2844
0.2805
0.2815
32,514
+0.00(+1.06%)
Feb 27, 2003
0.2785
0.2785
0.2785
0.2785
0
+0.00(+0.00%)
Feb 26, 2003
0.2785
0.2785
0.2785
0.2785
0
+0.00(+0.00%)
Feb 25, 2003
0.2785
0.2785
0.2785
0.2785
0
+0.00(+0.00%)
Feb 24, 2003
0.2785
0.2785
0.2785
0.2785
0
+0.00(+0.00%)
Feb 21, 2003
0.2785
0.2785
0.2785
0.2785
1,016
+0.00(+0.00%)
Feb 20, 2003
0.2785
0.2785
0.2785
0.2785
10,160
-0.01(-3.08%)
Feb 19, 2003
0.2874
0.2874
0.2874
0.2874
0
+0.00(+0.00%)
Feb 18, 2003
0.2874
0.2874
0.2874
0.2874
0
+0.00(+0.00%)
Feb 14, 2003
0.2874
0.2874
0.2874
0.2874
6,096
-0.01(-4.58%)
Feb 13, 2003
0.3012
0.3012
0.3012
0.3012
0
+0.00(+0.00%)
Feb 12, 2003
0.3012
0.3012
0.3012
0.3012
0
+0.00(+0.00%)
Feb 11, 2003
0.3012
0.3012
0.3012
0.3012
0
+0.00(+0.00%)
Feb 10, 2003
0.3012
0.3012
0.3012
0.3012
0
+0.00(+0.00%)
Feb 07, 2003
0.3012
0.3021
0.3012
0.3012
32,514
+0.01(+4.08%)
Feb 06, 2003
0.2893
0.2972
0.2893
0.2893
28,450
+0.00(+1.73%)
Feb 05, 2003
0.2884
0.2884
0.2687
0.2844
43,691
-0.00(-1.70%)
Feb 04, 2003
0.2893
0.2893
0.2893
0.2893
5,080
+0.00(+1.38%)
Feb 03, 2003
0.2706
0.2953
0.2598
0.2854
46,739
-0.01(-3.33%)
Jan 31, 2003
0.2953
0.2953
0.2953
0.2953
4,064
-0.01(-3.23%)
Jan 30, 2003
0.3051
0.3051
0.3051
0.3051
0
+0.00(+0.00%)
Jan 29, 2003
0.2953
0.3051
0.2864
0.3051
5,080
+0.01(+3.33%)
Jan 28, 2003
0.2953
0.2953
0.2953
0.2953
28,450
-0.00(-0.37%)
Jan 27, 2003
0.2962
0.2963
0.2962
0.2963
5,080
-0.01(-1.92%)
Jan 23, 2003
0.3169
0.3169
0.2913
0.3021
79,254
-0.05(-13.52%)
Jan 22, 2003
0.3494
0.3494
0.3494
0.3494
0
+0.00(+0.03%)
Jan 21, 2003
0.3493
0.3493
0.3493
0.3493
3,048
+0.00(+1.40%)
Jan 17, 2003
0.3602
0.3838
0.3149
0.3445
34,546
+0.03(+8.36%)
Jan 16, 2003
0.3179
0.3179
0.3179
0.3179
4,064
-0.01(-3.29%)
Jan 15, 2003
0.3238
0.3287
0.3238
0.3287
67,061
+0.02(+5.03%)
Jan 14, 2003
0.3130
0.3130
0.3130
0.3130
0
+0.00(+0.00%)
Jan 13, 2003
0.3149
0.3258
0.3130
0.3130
84,334
+0.02(+7.07%)
Jan 10, 2003
0.2923
0.2923
0.2923
0.2923
0
+0.00(+0.00%)
Jan 09, 2003
0.3012
0.3297
0.2519
0.2923
255,035
-0.03(-10.54%)
Jan 08, 2003
0.3258
0.3267
0.3258
0.3267
8,128
-0.00(-0.30%)
Jan 07, 2003
0.3277
0.3277
0.3277
0.3277
0
+0.00(+0.00%)
Jan 06, 2003
0.3395
0.3395
0.3277
0.3277
22,353
-0.00(-0.30%)
Jan 03, 2003
0.3356
0.3405
0.3130
0.3287
73,157
+0.01(+3.41%)
Jan 02, 2003
0.2598
0.3179
0.2598
0.3179
67,061
+0.06(+24.23%)
Dec 31, 2002
0.2480
0.2559
0.2480
0.2559
16,257
-0.00(-0.76%)
Dec 30, 2002
0.2569
0.2588
0.2559
0.2579
35,562
+0.00(+1.16%)
Dec 27, 2002
0.2559
0.2608
0.2529
0.2549
40,643
+0.01(+2.37%)
Dec 26, 2002
0.2756
0.2756
0.2460
0.2490
70,109
-0.03(-9.96%)
Dec 24, 2002
0.2608
0.2864
0.2608
0.2766
52,836
+0.00(+1.44%)
Dec 23, 2002
0.2657
0.2854
0.2608
0.2726
31,498
-0.03(-9.18%)
Dec 20, 2002
0.3169
0.3169
0.2460
0.3002
131,074
-0.01(-4.09%)
Dec 19, 2002
0.3386
0.3513
0.3130
0.3130
74,173
-0.02(-5.92%)
Dec 18, 2002
0.3208
0.3327
0.3208
0.3327
33,530
+0.00(+1.20%)
Dec 17, 2002
0.3287
0.3317
0.3287
0.3287
26,418
+0.00(+0.60%)
Dec 16, 2002
0.3218
0.3277
0.3208
0.3267
11,176
+0.01(+3.43%)
Dec 13, 2002
0.3287
0.3287
0.3159
0.3159
24,385
-0.01(-3.60%)
Dec 12, 2002
0.3277
0.3277
0.3277
0.3277
0
+0.00(+0.00%)
Dec 11, 2002
0.3425
0.3474
0.3277
0.3277
23,369
-0.02(-4.86%)
Dec 10, 2002
0.3464
0.3464
0.3445
0.3445
11,176
-0.01(-2.78%)
Dec 09, 2002
0.3553
0.3651
0.3543
0.3543
29,466
+0.00(+0.00%)
Dec 06, 2002
0.3543
0.3543
0.3543
0.3543
0
+0.00(+0.00%)
Dec 05, 2002
0.3543
0.3543
0.3543
0.3543
10,160
+0.01(+1.98%)
Dec 04, 2002
0.3484
0.3484
0.3474
0.3474
22,353
-0.01(-2.22%)
Dec 03, 2002
0.3553
0.3553
0.3553
0.3553
56,900
-0.01(-1.90%)
Dec 02, 2002
0.3445
0.3622
0.3445
0.3622
34,546
+0.00(+1.38%)
Nov 29, 2002
0.3445
0.3573
0.3445
0.3573
11,176
+0.01(+2.25%)
Nov 27, 2002
0.3523
0.3710
0.3494
0.3494
15,241
-0.02(-5.33%)
Nov 26, 2002
0.3691
0.3691
0.3691
0.3691
6,096
-0.01(-2.85%)
Nov 25, 2002
0.3799
0.3799
0.3799
0.3799
3,048
+0.02(+6.63%)
Nov 22, 2002
0.3563
0.3563
0.3563
0.3563
0
+0.00(+0.00%)
Nov 21, 2002
0.3640
0.3828
0.3563
0.3563
25,401
-0.01(-2.16%)
Nov 20, 2002
0.3592
0.3641
0.3474
0.3641
105,672
+0.00(+1.37%)
Nov 19, 2002
0.3484
0.3592
0.3484
0.3592
101,607
+0.01(+3.37%)
Nov 18, 2002
0.3543
0.3543
0.3475
0.3475
19,305
+0.01(+1.47%)
Nov 15, 2002
0.3424
0.3425
0.3346
0.3425
8,128
+0.00(+0.87%)
Nov 14, 2002
0.2943
0.3415
0.2943
0.3395
169,685
+0.06(+21.05%)
Nov 13, 2002
0.2510
0.3788
0.2510
0.2805
646,226
+0.04(+16.33%)
Nov 12, 2002
0.2421
0.2421
0.2411
0.2411
8,128
+0.00(+0.00%)
Nov 11, 2002
0.2460
0.2460
0.2411
0.2411
26,418
-0.01(-3.92%)
Nov 08, 2002
0.2510
0.2510
0.2510
0.2510
0
+0.00(+0.00%)
Nov 07, 2002
0.2528
0.2528
0.2510
0.2510
21,337
-0.00(-1.92%)
Nov 06, 2002
0.2569
0.2569
0.2559
0.2559
26,418
-0.02(-6.14%)
Nov 05, 2002
0.2618
0.2726
0.2608
0.2726
29,466
+0.01(+4.13%)
Nov 04, 2002
0.2618
0.2618
0.2618
0.2618
6,096
+0.00(+0.00%)
Nov 01, 2002
0.2618
0.2618
0.2618
0.2618
1,016
-0.00(-1.48%)
Oct 31, 2002
0.2657
0.2657
0.2657
0.2657
0
+0.00(+0.00%)
Oct 30, 2002
0.2657
0.2657
0.2657
0.2657
0
+0.00(+0.00%)
Oct 29, 2002
0.2657
0.2657
0.2657
0.2657
6,096
+0.22(+500.00%)
Oct 25, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 24, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 23, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 22, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 21, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 18, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 17, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 16, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 15, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 14, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 11, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 10, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 09, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 08, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 07, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 04, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 03, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 02, 2002
0.0443
0.0443
0.0443
0.0443
0
+0.00(+0.00%)
Oct 01, 2002
0.0443
0.0443
0.0443
0.0443
0
-0.31(-87.50%)
Sep 30, 2002
0.3630
0.3630
0.3543
0.3543
13,463
-0.09(-21.05%)
Sep 27, 2002
0.3543
0.4567
0.3543
0.4488
68,966
+0.13(+42.50%)
Sep 26, 2002
0.3149
0.3228
0.3149
0.3149
13,209
+0.00(+0.00%)
Sep 25, 2002
0.3149
0.3149
0.3149
0.3149
1,270
+0.00(+0.00%)
Sep 24, 2002
0.3386
0.3386
0.2756
0.3149
35,054
-0.04(-11.11%)
Sep 23, 2002
0.3779
0.3779
0.3543
0.3543
1,270
-0.06(-13.46%)
Sep 20, 2002
0.4094
0.4094
0.4094
0.4094
254
+0.01(+1.96%)
Sep 19, 2002
0.4094
0.4094
0.4015
0.4015
12,319
+0.05(+13.33%)
Sep 18, 2002
0.3543
0.3543
0.3543
0.3543
0
+0.00(+0.00%)
Sep 17, 2002
0.3622
0.3622
0.3543
0.3543
31,371
-0.01(-2.17%)
Sep 16, 2002
0.3622
0.3622
0.3622
0.3622
508
+0.00(+0.00%)
Sep 13, 2002
0.3622
0.3622
0.3622
0.3622
0
+0.00(+0.00%)
Sep 12, 2002
0.3622
0.3622
0.3622
0.3622
0
+0.00(+0.00%)
Sep 11, 2002
0.3622
0.3622
0.3622
0.3622
0
+0.00(+0.00%)
Sep 10, 2002
0.3543
0.4244
0.3543
0.3622
4,826
+0.01(+2.22%)
Sep 09, 2002
0.3543
0.3543
0.3543
0.3543
1,270
+0.00(+0.00%)
Sep 06, 2002
0.4039
0.4039
0.3543
0.3543
10,668
-0.07(-16.67%)
Sep 05, 2002
0.4330
0.4330
0.4330
0.4252
4,064
-0.01(-1.82%)
Sep 04, 2002
0.4724
0.4724
0.4330
0.4330
14,860
-0.04(-8.33%)
Sep 03, 2002
0.4330
0.4724
0.4173
0.4724
2,540
-0.01(-1.64%)
Aug 30, 2002
0.4803
0.4803
0.4803
0.4803
127
-0.01(-1.45%)
Aug 29, 2002
0.4811
0.4882
0.4811
0.4874
1,651
-0.00(-0.16%)
Aug 28, 2002
0.4488
0.4960
0.4488
0.4882
5,969
+0.00(+0.00%)
Aug 27, 2002
0.5590
0.5590
0.4724
0.4882
134,376
-0.06(-11.43%)
Aug 26, 2002
0.5511
0.5511
0.5511
0.5511
1,397
+0.00(+0.00%)
Aug 23, 2002
0.5511
0.6141
0.5433
0.5511
50,803
+0.02(+4.48%)
Aug 22, 2002
0.5118
0.5275
0.4960
0.5275
37,340
+0.04(+8.06%)
Aug 21, 2002
0.4803
0.4882
0.4724
0.4882
76,205
+0.01(+1.64%)
Aug 20, 2002
0.4724
0.4803
0.4724
0.4803
5,715
+0.09(+24.49%)
Aug 16, 2002
0.3937
0.4015
0.3858
0.3858
12,700
-0.01(-2.00%)
Aug 15, 2002
0.4015
0.4015
0.3937
0.3937
219,600
+0.03(+8.70%)
Aug 14, 2002
0.3937
0.3937
0.3543
0.3622
2,667
-0.02(-6.12%)
Aug 13, 2002
0.4015
0.4015
0.3858
0.3858
1,397
-0.02(-3.92%)
Aug 12, 2002
0.5196
0.5196
0.3149
0.4015
3,429
-0.05(-10.53%)
Aug 07, 2002
0.5275
0.5354
0.4330
0.4488
41,786
+0.06(+16.33%)
Aug 06, 2002
0.3622
0.3858
0.3622
0.3858
9,271
+0.02(+4.26%)
Aug 05, 2002
0.3071
0.3779
0.3071
0.3700
8,636
-0.02(-4.08%)
Aug 02, 2002
0.3858
0.3858
0.3858
0.3858
0
+0.00(+0.00%)
Aug 01, 2002
0.2913
0.2913
0.2913
0.3858
3,302
+0.06(+16.67%)
Jul 31, 2002
0.3307
0.3307
0.3307
0.3307
0
+0.00(+0.00%)
Jul 30, 2002
0.3149
0.3307
0.3134
0.3307
28,450
+0.07(+27.27%)
Jul 29, 2002
0.3071
0.3141
0.2441
0.2598
9,271
-0.06(-17.50%)
Jul 26, 2002
0.2834
0.3149
0.2362
0.3149
56,900
-0.09(-21.57%)
Jul 25, 2002
0.3228
0.3228
0.3149
0.4015
3,048
+0.06(+15.91%)
Jul 24, 2002
0.3464
0.3464
0.3464
0.3464
0
+0.00(+0.00%)
Jul 23, 2002
0.3464
0.3464
0.3464
0.3464
127
+0.00(+0.00%)
Jul 22, 2002
0.3464
0.3464
0.3464
0.3464
1,143
+0.00(+0.00%)
Jul 19, 2002
0.3386
0.3464
0.3464
0.3464
5,969
-0.05(-12.00%)
Jul 17, 2002
0.3937
0.3937
0.3937
0.3937
0
-0.00(-0.20%)
Jul 12, 2002
0.3945
0.3945
0.3945
0.3945
127
+0.00(+0.20%)
Jul 11, 2002
0.3937
0.3937
0.3858
0.3937
2,286
+0.01(+2.04%)
Jul 10, 2002
0.4094
0.4094
0.3858
0.3858
9,271
-0.09(-19.54%)
Jul 09, 2002
0.4015
0.4795
0.4015
0.4795
381
+0.09(+24.29%)
Jul 08, 2002
0.3858
0.3858
0.3858
0.3858
0
+0.00(+0.00%)
Jul 05, 2002
0.4488
0.4803
0.3858
0.3858
30,355
-0.08(-16.95%)
Jul 04, 2002
0.4488
0.4645
0.4488
0.4645
1,778
+0.00(+0.00%)
Jul 03, 2002
0.4488
0.4645
0.4488
0.4645
1,778
-0.02(-3.28%)
Jul 02, 2002
0.4803
0.4803
0.4803
0.4803
1,524
+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.