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
Gildan Activewear
(NY:
GIL
)
35.38
-0.19 (-0.53%)
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 (%)
Jun 30, 2003
0.5676
0.5676
0.5629
0.5633
322,384
-0.00(-0.75%)
Jun 27, 2003
0.5565
0.5670
0.5543
0.5676
67,747
+0.01(+1.65%)
Jun 26, 2003
0.5575
0.5593
0.5567
0.5584
100,453
+0.00(+0.04%)
Jun 25, 2003
0.5533
0.5629
0.5533
0.5582
207,914
+0.01(+1.87%)
Jun 24, 2003
0.5575
0.5618
0.5376
0.5479
179,881
-0.01(-2.10%)
Jun 23, 2003
0.5691
0.5691
0.5550
0.5597
100,453
-0.01(-1.51%)
Jun 20, 2003
0.5719
0.5719
0.5638
0.5683
424,005
-0.01(-1.12%)
Jun 19, 2003
0.5672
0.5781
0.5623
0.5747
155,352
+0.00(+0.41%)
Jun 18, 2003
0.5779
0.5843
0.5719
0.5723
86,436
-0.01(-1.26%)
Jun 17, 2003
0.5768
0.5830
0.5725
0.5796
117,974
+0.00(+0.37%)
Jun 16, 2003
0.5650
0.5775
0.5635
0.5775
126,150
+0.01(+1.73%)
Jun 13, 2003
0.5715
0.5751
0.5674
0.5676
228,939
-0.00(-0.64%)
Jun 12, 2003
0.5695
0.5753
0.5695
0.5712
318,880
-0.00(-0.63%)
Jun 11, 2003
0.5952
0.5952
0.5742
0.5749
679,811
-0.02(-3.35%)
Jun 10, 2003
0.6027
0.6027
0.5924
0.5948
331,729
-0.01(-1.28%)
Jun 09, 2003
0.6100
0.6119
0.5997
0.6025
126,150
-0.01(-1.47%)
Jun 06, 2003
0.6132
0.6185
0.6093
0.6115
275,662
+0.00(+0.42%)
Jun 05, 2003
0.5937
0.6104
0.5937
0.6089
239,452
+0.02(+3.04%)
Jun 04, 2003
0.5849
0.5914
0.5843
0.5909
42,050
+0.01(+1.21%)
Jun 03, 2003
0.5642
0.5856
0.5642
0.5839
156,520
+0.01(+2.52%)
Jun 02, 2003
0.5715
0.5730
0.5640
0.5695
702,004
-0.00(-0.34%)
May 30, 2003
0.5736
0.5783
0.5712
0.5715
221,931
-0.00(-0.82%)
May 29, 2003
0.5875
0.5877
0.5762
0.5762
128,486
-0.01(-2.04%)
May 28, 2003
0.5982
0.5982
0.5867
0.5882
85,268
-0.01(-1.93%)
May 27, 2003
0.5740
0.6042
0.5740
0.5997
99,285
+0.01(+2.56%)
May 23, 2003
0.5903
0.5905
0.5845
0.5847
24,529
-0.01(-1.19%)
May 22, 2003
0.5875
0.5961
0.5867
0.5918
33,873
+0.00(+0.40%)
May 21, 2003
0.5905
0.5912
0.5854
0.5894
99,285
-0.00(-0.18%)
May 20, 2003
0.5822
0.5967
0.5822
0.5905
348,082
+0.01(+2.11%)
May 19, 2003
0.5918
0.5918
0.5781
0.5783
115,637
-0.02(-2.63%)
May 16, 2003
0.6034
0.6076
0.5939
0.5939
71,251
-0.00(-0.68%)
May 15, 2003
0.6040
0.6040
0.5978
0.5980
86,436
-0.01(-0.99%)
May 14, 2003
0.6025
0.6068
0.5993
0.6040
99,285
+0.00(+0.25%)
May 13, 2003
0.6117
0.6134
0.6014
0.6025
258,141
-0.01(-1.30%)
May 12, 2003
0.5924
0.6143
0.5924
0.6104
470,728
+0.02(+3.33%)
May 09, 2003
0.6100
0.6100
0.5843
0.5907
251,132
-0.03(-4.13%)
May 08, 2003
0.6228
0.6297
0.6121
0.6162
212,586
-0.01(-2.04%)
May 07, 2003
0.6335
0.6348
0.6248
0.6290
301,359
-0.00(-0.37%)
May 06, 2003
0.6282
0.6365
0.6260
0.6314
369,107
+0.01(+0.99%)
May 05, 2003
0.6252
0.6286
0.6226
0.6252
412,325
+0.01(+1.18%)
May 02, 2003
0.5984
0.6228
0.5982
0.6179
476,568
+0.02(+3.66%)
May 01, 2003
0.5918
0.5961
0.5918
0.5961
248,796
+0.01(+0.94%)
Apr 30, 2003
0.5929
0.5954
0.5888
0.5905
520,954
-0.00(-0.40%)
Apr 29, 2003
0.5907
0.5935
0.5888
0.5929
143,671
+0.00(+0.00%)
Apr 28, 2003
0.5864
0.5961
0.5864
0.5929
147,175
+0.01(+1.47%)
Apr 25, 2003
0.5944
0.5944
0.5843
0.5843
74,755
-0.01(-1.09%)
Apr 24, 2003
0.5914
0.5914
0.5888
0.5907
22,193
-0.00(-0.36%)
Apr 23, 2003
0.5959
0.5961
0.5897
0.5929
89,940
+0.00(+0.04%)
Apr 22, 2003
0.5815
0.5926
0.5815
0.5926
293,183
+0.01(+1.95%)
Apr 21, 2003
0.5826
0.5832
0.5775
0.5813
95,780
-0.00(-0.11%)
Apr 17, 2003
0.5676
0.5914
0.5676
0.5819
1,279,026
+0.01(+2.60%)
Apr 16, 2003
0.5404
0.5687
0.5404
0.5672
574,685
+0.03(+4.91%)
Apr 15, 2003
0.5312
0.5415
0.5297
0.5406
80,596
+0.01(+2.31%)
Apr 14, 2003
0.5137
0.5295
0.5135
0.5284
45,554
+0.01(+2.83%)
Apr 11, 2003
0.5222
0.5233
0.5139
0.5139
33,873
-0.01(-2.00%)
Apr 10, 2003
0.5276
0.5306
0.5244
0.5244
33,873
+0.00(+0.20%)
Apr 09, 2003
0.5182
0.5272
0.5182
0.5233
54,898
+0.00(+0.70%)
Apr 08, 2003
0.5167
0.5205
0.5167
0.5197
131,990
+0.00(+0.58%)
Apr 07, 2003
0.5171
0.5175
0.5115
0.5167
214,923
-0.01(-1.07%)
Apr 04, 2003
0.5180
0.5244
0.5180
0.5222
57,234
+0.00(+0.62%)
Apr 03, 2003
0.5269
0.5269
0.5169
0.5190
122,646
-0.01(-1.50%)
Apr 02, 2003
0.5274
0.5312
0.5269
0.5269
63,075
+0.00(+0.12%)
Apr 01, 2003
0.5351
0.5351
0.5261
0.5263
50,226
-0.01(-1.13%)
Mar 31, 2003
0.5310
0.5327
0.5180
0.5323
170,536
+0.00(+0.40%)
Mar 28, 2003
0.5297
0.5308
0.5199
0.5302
169,368
-0.00(-0.92%)
Mar 27, 2003
0.5317
0.5366
0.5317
0.5351
182,217
+0.00(+0.68%)
Mar 26, 2003
0.5355
0.5361
0.5302
0.5314
117,974
-0.00(-0.76%)
Mar 25, 2003
0.5291
0.5368
0.5291
0.5355
70,083
+0.01(+1.30%)
Mar 24, 2003
0.5272
0.5314
0.5199
0.5287
207,914
-0.00(-0.12%)
Mar 21, 2003
0.5312
0.5361
0.5282
0.5293
329,393
+0.00(+0.24%)
Mar 20, 2003
0.5357
0.5357
0.5201
0.5280
327,056
-0.01(-1.00%)
Mar 19, 2003
0.5351
0.5351
0.5302
0.5334
49,058
+0.00(+0.08%)
Mar 18, 2003
0.5436
0.5436
0.5299
0.5329
91,108
-0.01(-1.19%)
Mar 17, 2003
0.5308
0.5394
0.5308
0.5394
450,871
+0.01(+1.86%)
Mar 14, 2003
0.5284
0.5325
0.5280
0.5295
184,553
+0.00(+0.49%)
Mar 13, 2003
0.5229
0.5329
0.5207
0.5269
228,939
+0.00(+0.90%)
Mar 12, 2003
0.5295
0.5306
0.5222
0.5222
89,940
-0.01(-1.61%)
Mar 11, 2003
0.5325
0.5368
0.5261
0.5308
98,117
-0.00(-0.16%)
Mar 10, 2003
0.5361
0.5443
0.5293
0.5317
211,418
-0.01(-1.43%)
Mar 07, 2003
0.5319
0.5415
0.5289
0.5394
149,511
+0.01(+1.53%)
Mar 06, 2003
0.5336
0.5336
0.5242
0.5312
63,075
-0.00(-0.16%)
Mar 05, 2003
0.5370
0.5374
0.5306
0.5321
149,511
-0.01(-1.11%)
Mar 04, 2003
0.5419
0.5447
0.5364
0.5381
181,049
-0.01(-1.68%)
Mar 03, 2003
0.5424
0.5479
0.5400
0.5473
67,747
+0.00(+0.27%)
Feb 28, 2003
0.5394
0.5462
0.5389
0.5458
87,604
+0.00(+0.91%)
Feb 27, 2003
0.5297
0.5409
0.5297
0.5409
197,402
+0.01(+1.69%)
Feb 26, 2003
0.5443
0.5443
0.5310
0.5319
129,654
-0.01(-2.43%)
Feb 25, 2003
0.5430
0.5509
0.5379
0.5451
185,721
+0.00(+0.28%)
Feb 24, 2003
0.5415
0.5486
0.5415
0.5436
155,352
+0.00(+0.24%)
Feb 21, 2003
0.5449
0.5449
0.5409
0.5424
40,882
-0.01(-0.98%)
Feb 20, 2003
0.5389
0.5477
0.5387
0.5477
135,495
+0.01(+1.67%)
Feb 19, 2003
0.5449
0.5471
0.5278
0.5387
117,974
-0.01(-1.49%)
Feb 18, 2003
0.5364
0.5498
0.5346
0.5468
248,796
+0.01(+1.59%)
Feb 14, 2003
0.5180
0.5389
0.5162
0.5383
127,318
+0.01(+2.11%)
Feb 13, 2003
0.5394
0.5394
0.5265
0.5272
123,814
-0.01(-2.65%)
Feb 12, 2003
0.5400
0.5434
0.5351
0.5415
195,066
-0.00(-0.20%)
Feb 11, 2003
0.5458
0.5458
0.5421
0.5426
63,075
-0.00(-0.43%)
Feb 10, 2003
0.5436
0.5475
0.5351
0.5449
94,612
+0.00(+0.39%)
Feb 07, 2003
0.5528
0.5546
0.5417
0.5428
120,310
-0.01(-1.93%)
Feb 06, 2003
0.5501
0.5539
0.5483
0.5535
262,813
+0.02(+3.11%)
Feb 05, 2003
0.5417
0.5436
0.5357
0.5368
196,234
-0.00(-0.91%)
Feb 04, 2003
0.5424
0.5486
0.5417
0.5417
233,612
-0.01(-1.56%)
Feb 03, 2003
0.5498
0.5567
0.5471
0.5503
130,822
+0.00(+0.08%)
Jan 31, 2003
0.5488
0.5561
0.5471
0.5498
116,806
+0.00(+0.19%)
Jan 30, 2003
0.5368
0.5490
0.5351
0.5488
174,041
+0.01(+2.56%)
Jan 29, 2003
0.5329
0.5359
0.5329
0.5351
51,394
+0.00(+0.85%)
Jan 28, 2003
0.5167
0.5325
0.5167
0.5306
224,267
+0.01(+2.86%)
Jan 27, 2003
0.5098
0.5244
0.5098
0.5158
207,914
-0.00(-0.45%)
Jan 24, 2003
0.5306
0.5306
0.5169
0.5182
113,301
-0.01(-2.50%)
Jan 23, 2003
0.5287
0.5329
0.5282
0.5314
89,940
+0.00(+0.94%)
Jan 22, 2003
0.5376
0.5385
0.5263
0.5265
126,150
-0.01(-2.23%)
Jan 21, 2003
0.5436
0.5436
0.5383
0.5385
49,058
-0.01(-1.06%)
Jan 17, 2003
0.5406
0.5460
0.5406
0.5443
100,453
+0.00(+0.12%)
Jan 16, 2003
0.5447
0.5486
0.5366
0.5436
261,645
-0.00(-0.04%)
Jan 15, 2003
0.5379
0.5438
0.5379
0.5438
84,100
+0.01(+1.15%)
Jan 14, 2003
0.5404
0.5406
0.5317
0.5376
153,015
-0.00(-0.63%)
Jan 13, 2003
0.5511
0.5511
0.5404
0.5411
249,964
-0.01(-1.37%)
Jan 10, 2003
0.5449
0.5511
0.5449
0.5486
123,814
+0.00(+0.79%)
Jan 09, 2003
0.5436
0.5543
0.5436
0.5443
434,518
-0.00(-0.16%)
Jan 08, 2003
0.5436
0.5451
0.5385
0.5451
107,461
+0.00(+0.12%)
Jan 07, 2003
0.5351
0.5449
0.5312
0.5445
829,322
+0.01(+1.96%)
Jan 06, 2003
0.5190
0.5340
0.5190
0.5340
745,222
+0.02(+3.53%)
Jan 03, 2003
0.5083
0.5158
0.5073
0.5158
110,965
+0.01(+1.47%)
Jan 02, 2003
0.5030
0.5083
0.5017
0.5083
65,411
+0.01(+1.45%)
Dec 31, 2002
0.5008
0.5034
0.4980
0.5010
157,688
+0.00(+0.04%)
Dec 30, 2002
0.4895
0.5019
0.4895
0.5008
373,779
+0.01(+2.41%)
Dec 27, 2002
0.4978
0.4978
0.4848
0.4891
235,948
-0.01(-2.18%)
Dec 26, 2002
0.4891
0.5017
0.4891
0.5000
63,075
+0.01(+1.43%)
Dec 24, 2002
0.4968
0.4976
0.4925
0.4929
157,688
-0.01(-1.24%)
Dec 23, 2002
0.5008
0.5010
0.4987
0.4991
163,528
+0.00(+0.26%)
Dec 20, 2002
0.4955
0.4989
0.4946
0.4978
186,889
+0.00(+0.22%)
Dec 19, 2002
0.4933
0.4983
0.4927
0.4968
289,678
+0.00(+0.69%)
Dec 18, 2002
0.5094
0.5094
0.4886
0.4933
755,735
-0.02(-3.35%)
Dec 17, 2002
0.5085
0.5122
0.5085
0.5105
155,352
+0.00(+0.55%)
Dec 16, 2002
0.5064
0.5100
0.5028
0.5077
294,351
-0.00(-0.17%)
Dec 13, 2002
0.5180
0.5180
0.4998
0.5085
6,355,416
-0.01(-1.62%)
Dec 12, 2002
0.5008
0.5192
0.5008
0.5169
359,762
+0.02(+3.25%)
Dec 11, 2002
0.5019
0.5040
0.5002
0.5006
121,478
-0.00(-0.26%)
Dec 10, 2002
0.4869
0.5019
0.4865
0.5019
332,897
+0.01(+2.76%)
Dec 09, 2002
0.5008
0.5030
0.4882
0.4884
244,124
-0.00(-0.31%)
Dec 06, 2002
0.4938
0.5004
0.4891
0.4899
339,905
-0.00(-0.74%)
Dec 05, 2002
0.5030
0.5083
0.4893
0.4936
489,417
-0.01(-1.41%)
Dec 04, 2002
0.4741
0.5006
0.4741
0.5006
439,190
+0.01(+2.99%)
Dec 03, 2002
0.4790
0.4901
0.4790
0.4861
282,670
+0.01(+1.84%)
Dec 02, 2002
0.4717
0.4773
0.4717
0.4773
209,082
+0.01(+1.64%)
Nov 29, 2002
0.4561
0.4704
0.4561
0.4696
142,503
+0.02(+4.18%)
Nov 27, 2002
0.4377
0.4507
0.4377
0.4507
107,461
+0.02(+3.49%)
Nov 26, 2002
0.4285
0.4413
0.4268
0.4356
120,310
+0.01(+1.75%)
Nov 25, 2002
0.4216
0.4285
0.4216
0.4281
102,789
+0.01(+1.94%)
Nov 22, 2002
0.4430
0.4430
0.4195
0.4199
374,947
-0.03(-5.76%)
Nov 21, 2002
0.4452
0.4505
0.4445
0.4456
130,822
-0.00(-0.38%)
Nov 20, 2002
0.4505
0.4550
0.4473
0.4473
91,108
-0.00(-0.95%)
Nov 19, 2002
0.4582
0.4597
0.4516
0.4516
43,218
-0.01(-1.40%)
Nov 18, 2002
0.4644
0.4644
0.4580
0.4580
66,579
-0.00(-0.93%)
Nov 15, 2002
0.4698
0.4698
0.4589
0.4623
88,772
-0.01(-1.82%)
Nov 14, 2002
0.4634
0.4709
0.4614
0.4709
212,586
+0.01(+2.80%)
Nov 13, 2002
0.4495
0.4587
0.4495
0.4580
1,534,831
+0.01(+1.90%)
Nov 12, 2002
0.4512
0.4520
0.4495
0.4495
563,005
-0.00(-0.66%)
Nov 11, 2002
0.4612
0.4612
0.4525
0.4525
353,922
-0.01(-1.90%)
Nov 08, 2002
0.4672
0.4672
0.4591
0.4612
199,738
-0.00(-0.78%)
Nov 07, 2002
0.4666
0.4666
0.4632
0.4649
18,688
-0.00(-0.46%)
Nov 06, 2002
0.4730
0.4736
0.4670
0.4670
254,637
-0.01(-1.13%)
Nov 05, 2002
0.4766
0.4766
0.4724
0.4724
35,041
-0.00(-0.81%)
Nov 04, 2002
0.4730
0.4858
0.4730
0.4762
295,519
+0.00(+0.91%)
Nov 01, 2002
0.4687
0.4773
0.4687
0.4719
56,066
-0.00(-0.23%)
Oct 31, 2002
0.4719
0.4751
0.4683
0.4730
58,403
+0.01(+1.38%)
Oct 30, 2002
0.4614
0.4672
0.4614
0.4666
82,932
+0.01(+1.16%)
Oct 29, 2002
0.4619
0.4625
0.4572
0.4612
164,696
-0.00(-0.46%)
Oct 28, 2002
0.4597
0.4651
0.4591
0.4634
59,571
+0.01(+1.93%)
Oct 25, 2002
0.4445
0.4578
0.4430
0.4546
107,461
+0.01(+2.26%)
Oct 24, 2002
0.4460
0.4473
0.4439
0.4445
94,612
-0.00(-0.29%)
Oct 23, 2002
0.4452
0.4463
0.4439
0.4458
9,344
+0.00(+0.39%)
Oct 22, 2002
0.4437
0.4463
0.4424
0.4441
105,125
+0.00(+0.00%)
Oct 21, 2002
0.4473
0.4473
0.4388
0.4441
135,495
-0.00(-0.53%)
Oct 18, 2002
0.4454
0.4467
0.4441
0.4465
106,293
+0.00(+0.58%)
Oct 17, 2002
0.4381
0.4465
0.4381
0.4439
154,183
+0.01(+1.67%)
Oct 16, 2002
0.4270
0.4407
0.4206
0.4366
210,250
+0.01(+2.67%)
Oct 15, 2002
0.4212
0.4270
0.4169
0.4253
466,056
+0.00(+0.56%)
Oct 14, 2002
0.4227
0.4270
0.4227
0.4229
26,865
+0.00(+0.46%)
Oct 11, 2002
0.4214
0.4242
0.4120
0.4210
28,967,896
+0.00(+1.13%)
Oct 10, 2002
0.4182
0.4182
0.4092
0.4163
146,007
-0.00(-0.97%)
Oct 09, 2002
0.4334
0.4377
0.4150
0.4204
199,738
-0.01(-2.92%)
Oct 08, 2002
0.4321
0.4379
0.4321
0.4330
239,452
+0.00(+0.85%)
Oct 07, 2002
0.4298
0.4300
0.4291
0.4293
46,722
-0.00(-0.40%)
Oct 04, 2002
0.4398
0.4398
0.4302
0.4311
197,402
-0.01(-1.52%)
Oct 03, 2002
0.4448
0.4471
0.4377
0.4377
272,158
-0.01(-1.59%)
Oct 02, 2002
0.4495
0.4495
0.4441
0.4448
406,485
-0.01(-1.98%)
Oct 01, 2002
0.4475
0.4555
0.4441
0.4537
246,460
+0.00(+0.95%)
Sep 30, 2002
0.4441
0.4495
0.4422
0.4495
388,964
+0.00(+0.96%)
Sep 27, 2002
0.4469
0.4503
0.4452
0.4452
128,486
-0.00(-0.86%)
Sep 26, 2002
0.4516
0.4520
0.4473
0.4490
117,974
-0.00(-0.33%)
Sep 25, 2002
0.4492
0.4510
0.4409
0.4505
176,377
+0.00(+0.72%)
Sep 24, 2002
0.4478
0.4478
0.4463
0.4473
120,310
-0.00(-0.43%)
Sep 23, 2002
0.4537
0.4537
0.4458
0.4492
108,629
-0.01(-1.92%)
Sep 20, 2002
0.4555
0.4580
0.4533
0.4580
57,234
+0.00(+0.14%)
Sep 19, 2002
0.4614
0.4614
0.4559
0.4574
116,806
-0.00(-0.79%)
Sep 18, 2002
0.4644
0.4649
0.4602
0.4610
475,400
-0.00(-1.06%)
Sep 17, 2002
0.4617
0.4685
0.4617
0.4659
174,041
+0.00(+0.97%)
Sep 16, 2002
0.4623
0.4623
0.4602
0.4614
51,394
-0.00(-0.19%)
Sep 13, 2002
0.4540
0.4623
0.4540
0.4623
211,418
+0.00(+0.65%)
Sep 12, 2002
0.4664
0.4666
0.4591
0.4593
158,856
-0.01(-1.83%)
Sep 11, 2002
0.4694
0.4694
0.4679
0.4679
16,352
-0.00(-0.32%)
Sep 10, 2002
0.4777
0.4779
0.4674
0.4694
81,764
-0.01(-1.35%)
Sep 09, 2002
0.4837
0.4839
0.4741
0.4758
124,982
-0.01(-1.51%)
Sep 06, 2002
0.4677
0.4869
0.4677
0.4831
39,130,024
+0.02(+4.11%)
Sep 05, 2002
0.4593
0.4640
0.4559
0.4640
92,276
+0.00(+0.51%)
Sep 04, 2002
0.4518
0.4655
0.4499
0.4617
110,965
+0.01(+2.52%)
Sep 03, 2002
0.4677
0.4681
0.4501
0.4503
131,990
-0.02(-4.15%)
Aug 30, 2002
0.4694
0.4709
0.4683
0.4698
230,107
+0.00(+0.09%)
Aug 29, 2002
0.4709
0.4709
0.4659
0.4694
174,041
-0.00(-0.68%)
Aug 28, 2002
0.4730
0.4749
0.4713
0.4726
2,102,508
-0.00(-0.54%)
Aug 27, 2002
0.4700
0.4854
0.4700
0.4751
165,864
+0.00(+0.50%)
Aug 26, 2002
0.4692
0.4741
0.4687
0.4728
120,310
+0.00(+0.82%)
Aug 23, 2002
0.4728
0.4728
0.4689
0.4689
467,224
-0.00(-0.77%)
Aug 22, 2002
0.4709
0.4764
0.4687
0.4726
96,949
+0.00(+0.59%)
Aug 21, 2002
0.4644
0.4734
0.4644
0.4698
67,747
+0.01(+1.20%)
Aug 20, 2002
0.4642
0.4655
0.4634
0.4642
73,587
-0.01(-1.41%)
Aug 16, 2002
0.4816
0.4816
0.4698
0.4709
162,360
-0.01(-2.31%)
Aug 15, 2002
0.4591
0.4878
0.4570
0.4820
146,007
+0.03(+6.23%)
Aug 14, 2002
0.4445
0.4595
0.4445
0.4537
226,603
+0.01(+2.07%)
Aug 13, 2002
0.4420
0.4486
0.4388
0.4445
467,224
-0.00(-0.14%)
Aug 12, 2002
0.4531
0.4542
0.4430
0.4452
315,376
+0.03(+7.16%)
Aug 07, 2002
0.4058
0.4156
0.4058
0.4154
161,192
+0.01(+2.43%)
Aug 06, 2002
0.3957
0.4109
0.3957
0.4056
205,578
+0.01(+3.55%)
Aug 05, 2002
0.4045
0.4077
0.3917
0.3917
176,377
-0.01(-3.17%)
Aug 02, 2002
0.4067
0.4086
0.4045
0.4045
299,023
-0.00(-0.53%)
Aug 01, 2002
0.4004
0.4073
0.3992
0.4067
86,436
+0.01(+2.15%)
Jul 31, 2002
0.3919
0.3987
0.3865
0.3981
82,932
+0.01(+1.58%)
Jul 30, 2002
0.3915
0.3947
0.3895
0.3919
66,579
+0.00(+0.11%)
Jul 29, 2002
0.3778
0.3919
0.3778
0.3915
426,342
+0.02(+4.16%)
Jul 26, 2002
0.3735
0.3758
0.3711
0.3758
44,386
+0.00(+0.63%)
Jul 25, 2002
0.3778
0.3795
0.3703
0.3735
242,956
-0.00(-0.29%)
Jul 24, 2002
0.3773
0.3788
0.3576
0.3746
384,291
-0.00(-0.74%)
Jul 23, 2002
0.3975
0.3975
0.3767
0.3773
183,385
-0.02(-5.22%)
Jul 22, 2002
0.4045
0.4067
0.3981
0.3981
56,066
-0.01(-2.72%)
Jul 19, 2002
0.4195
0.4197
0.4088
0.4092
378,451
-0.01(-2.70%)
Jul 17, 2002
0.4281
0.4281
0.4195
0.4206
64,243
-0.04(-8.77%)
Jul 12, 2002
0.4655
0.4657
0.4610
0.4610
233,612
-0.00(-0.78%)
Jul 11, 2002
0.4760
0.4762
0.4647
0.4647
357,426
-0.01(-2.65%)
Jul 10, 2002
0.4792
0.4796
0.4762
0.4773
102,789
-0.00(-0.67%)
Jul 09, 2002
0.4794
0.4805
0.4794
0.4805
645,937
+0.00(+0.22%)
Jul 08, 2002
0.4644
0.4794
0.4644
0.4794
282,670
+0.01(+2.85%)
Jul 05, 2002
0.4672
0.4687
0.4602
0.4662
817,642
-0.00(-0.50%)
Jul 04, 2002
0.4837
0.4869
0.4681
0.4685
102,789
+0.00(+0.00%)
Jul 03, 2002
0.4837
0.4869
0.4681
0.4685
102,789
-0.01(-2.45%)
Jul 02, 2002
0.4891
0.4891
0.4773
0.4803
148,343
-0.01(-1.84%)
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.