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
Churchill Downs IN
(NQ:
CHDN
)
134.97
-0.40 (-0.30%)
Streaming Delayed Price
Updated: 12:41 PM EDT, May 21, 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
5.765
5.809
5.695
5.804
184,727
-0.03(-0.44%)
Jun 27, 2003
5.794
5.922
5.758
5.830
59,804
+0.06(+0.99%)
Jun 26, 2003
5.741
5.773
5.719
5.773
25,915
+0.03(+0.47%)
Jun 25, 2003
5.854
5.922
5.741
5.746
29,237
-0.18(-3.12%)
Jun 24, 2003
5.853
5.944
5.719
5.931
41,198
+0.09(+1.57%)
Jun 23, 2003
5.847
5.899
5.824
5.839
75,751
-0.05(-0.84%)
Jun 20, 2003
5.716
5.929
5.630
5.889
186,721
+0.22(+3.79%)
Jun 19, 2003
5.731
5.735
5.634
5.674
40,533
-0.06(-1.00%)
Jun 18, 2003
5.666
5.732
5.666
5.731
40,533
+0.04(+0.77%)
Jun 17, 2003
5.746
5.746
5.681
5.687
39,869
-0.03(-0.55%)
Jun 16, 2003
5.907
5.929
5.692
5.719
291,046
-0.11(-1.81%)
Jun 13, 2003
5.847
5.944
5.722
5.824
219,281
-0.02(-0.39%)
Jun 12, 2003
5.738
5.869
5.738
5.847
84,390
+0.02(+0.36%)
Jun 11, 2003
5.652
5.832
5.652
5.825
73,093
+0.11(+1.89%)
Jun 10, 2003
5.621
5.717
5.561
5.717
15,283
+0.14(+2.45%)
Jun 09, 2003
5.600
5.627
5.552
5.580
15,947
-0.05(-0.91%)
Jun 06, 2003
5.564
5.681
5.500
5.631
65,784
+0.00(+0.08%)
Jun 05, 2003
5.595
5.637
5.594
5.627
93,028
+0.02(+0.38%)
Jun 04, 2003
5.606
5.666
5.568
5.606
213,300
-0.02(-0.29%)
Jun 03, 2003
5.633
5.672
5.619
5.622
48,507
-0.02(-0.37%)
Jun 02, 2003
5.621
5.728
5.606
5.643
108,976
+0.07(+1.21%)
May 30, 2003
5.583
5.643
5.412
5.576
102,995
+0.05(+0.90%)
May 29, 2003
5.455
5.588
5.398
5.526
254,499
+0.11(+2.00%)
May 28, 2003
5.418
5.466
5.380
5.418
24,586
+0.01(+0.11%)
May 27, 2003
5.491
5.505
5.400
5.412
133,562
-0.08(-1.46%)
May 23, 2003
5.473
5.491
5.461
5.491
15,947
+0.01(+0.19%)
May 22, 2003
5.514
5.514
5.415
5.481
47,178
+0.01(+0.25%)
May 21, 2003
5.496
5.496
5.380
5.467
35,882
-0.07(-1.28%)
May 20, 2003
5.648
5.648
5.517
5.538
35,217
-0.11(-1.97%)
May 19, 2003
5.776
5.776
5.649
5.649
40,533
-0.12(-2.14%)
May 16, 2003
5.701
5.776
5.701
5.773
35,882
+0.03(+0.47%)
May 15, 2003
5.726
5.747
5.651
5.746
14,618
+0.01(+0.18%)
May 14, 2003
5.719
5.788
5.711
5.735
75,087
+0.02(+0.32%)
May 13, 2003
5.740
5.747
5.675
5.717
29,237
-0.00(-0.03%)
May 12, 2003
5.657
5.734
5.571
5.719
118,943
+0.12(+2.23%)
May 09, 2003
5.478
5.678
5.461
5.594
122,265
+0.17(+3.16%)
May 08, 2003
5.297
5.485
5.297
5.422
50,501
-0.02(-0.33%)
May 07, 2003
5.546
5.690
5.388
5.440
148,845
+0.02(+0.39%)
May 06, 2003
5.418
5.440
5.392
5.419
134,226
+0.02(+0.42%)
May 05, 2003
5.568
5.568
5.395
5.397
75,751
-0.17(-3.05%)
May 02, 2003
5.553
5.567
5.546
5.567
31,895
+0.04(+0.79%)
May 01, 2003
5.547
5.547
5.517
5.523
73,758
-0.04(-0.65%)
Apr 30, 2003
5.553
5.606
5.538
5.559
43,856
-0.08(-1.34%)
Apr 29, 2003
5.568
5.636
5.556
5.634
26,579
+0.10(+1.79%)
Apr 28, 2003
5.433
5.538
5.433
5.535
15,947
+0.06(+1.10%)
Apr 25, 2003
5.541
5.562
5.472
5.475
67,777
-0.08(-1.41%)
Apr 24, 2003
5.565
5.606
5.508
5.553
57,810
-0.01(-0.11%)
Apr 23, 2003
5.500
5.583
5.499
5.559
57,810
+0.05(+0.87%)
Apr 22, 2003
5.485
5.523
5.410
5.511
57,146
+0.03(+0.47%)
Apr 21, 2003
5.406
5.491
5.406
5.485
37,211
+0.07(+1.25%)
Apr 17, 2003
5.380
5.478
5.335
5.418
43,856
+0.11(+2.04%)
Apr 16, 2003
5.388
5.391
5.308
5.309
116,285
-0.07(-1.37%)
Apr 15, 2003
5.368
5.388
5.341
5.383
43,191
+0.02(+0.28%)
Apr 14, 2003
5.230
5.368
5.201
5.368
53,823
+0.14(+2.71%)
Apr 11, 2003
5.195
5.251
5.118
5.227
45,185
+0.05(+0.87%)
Apr 10, 2003
5.109
5.181
5.109
5.181
44,520
+0.07(+1.38%)
Apr 09, 2003
5.052
5.154
5.041
5.111
976,798
+0.08(+1.55%)
Apr 08, 2003
5.069
5.069
5.025
5.032
159,477
+0.02(+0.33%)
Apr 07, 2003
5.049
5.064
5.001
5.016
191,372
+0.05(+0.97%)
Apr 04, 2003
5.081
5.081
4.748
4.968
221,274
-0.10(-1.90%)
Apr 03, 2003
5.072
5.120
5.046
5.064
43,191
-0.02(-0.41%)
Apr 02, 2003
5.057
5.169
4.929
5.085
243,867
+0.03(+0.63%)
Apr 01, 2003
5.162
5.162
5.046
5.054
57,146
-0.06(-1.24%)
Mar 31, 2003
5.230
5.237
5.041
5.117
11,096,965
-0.14(-2.72%)
Mar 28, 2003
5.267
5.291
5.237
5.260
55,464
+0.01(+0.26%)
Mar 27, 2003
5.263
5.312
5.246
5.246
69,106
-0.05(-0.97%)
Mar 26, 2003
5.312
5.312
5.264
5.297
71,100
-0.00(-0.06%)
Mar 25, 2003
5.437
5.463
5.299
5.300
126,478
-0.15(-2.79%)
Mar 24, 2003
5.549
5.549
5.440
5.452
64,455
-0.22(-3.80%)
Mar 21, 2003
5.764
5.764
5.556
5.668
108,976
-0.08(-1.41%)
Mar 20, 2003
5.779
5.779
5.719
5.749
30,566
-0.04(-0.73%)
Mar 19, 2003
5.674
5.791
5.671
5.791
49,172
+0.12(+2.07%)
Mar 18, 2003
5.642
5.719
5.642
5.674
67,777
+0.03(+0.53%)
Mar 17, 2003
5.395
5.643
5.394
5.643
91,034
+0.25(+4.66%)
Mar 14, 2003
5.416
5.425
5.391
5.392
46,514
-0.02(-0.44%)
Mar 13, 2003
5.370
5.418
5.354
5.416
51,830
+0.03(+0.56%)
Mar 12, 2003
5.296
5.395
5.260
5.386
50,461
+0.05(+0.96%)
Mar 11, 2003
5.373
5.418
5.315
5.335
35,882
-0.08(-1.53%)
Mar 10, 2003
5.305
5.440
5.290
5.418
306,993
+0.12(+2.33%)
Mar 07, 2003
5.198
5.290
5.198
5.294
36,546
+0.07(+1.38%)
Mar 06, 2003
5.258
5.258
5.184
5.222
33,888
-0.04(-0.69%)
Mar 05, 2003
5.159
5.267
5.159
5.258
102,995
+0.04(+0.84%)
Mar 04, 2003
5.159
5.215
5.106
5.215
59,804
+0.06(+1.08%)
Mar 03, 2003
5.120
5.184
5.108
5.159
50,501
+0.04(+0.76%)
Feb 28, 2003
5.105
5.139
5.034
5.120
60,468
+0.02(+0.29%)
Feb 27, 2003
5.041
5.109
4.966
5.105
103,660
+0.06(+1.25%)
Feb 26, 2003
5.055
5.055
4.962
5.041
48,507
-0.02(-0.30%)
Feb 25, 2003
5.117
5.117
4.987
5.057
161,470
-0.06(-1.15%)
Feb 24, 2003
5.102
5.123
5.028
5.115
150,174
+0.01(+0.26%)
Feb 21, 2003
5.145
5.151
5.102
5.102
43,191
-0.05(-0.90%)
Feb 20, 2003
5.041
5.169
5.041
5.148
39,204
+0.10(+2.06%)
Feb 19, 2003
5.184
5.184
4.993
5.044
75,087
-0.13(-2.50%)
Feb 18, 2003
5.099
5.186
4.953
5.174
150,838
+0.05(+0.88%)
Feb 14, 2003
4.953
5.154
4.936
5.129
65,784
+0.19(+3.87%)
Feb 13, 2003
4.718
5.035
4.718
4.937
152,832
+0.20(+4.19%)
Feb 12, 2003
4.567
4.834
4.527
4.739
338,224
+0.17(+3.76%)
Feb 11, 2003
4.908
4.908
4.492
4.567
469,129
-0.34(-6.90%)
Feb 10, 2003
4.981
4.989
4.891
4.906
123,594
-0.12(-2.45%)
Feb 07, 2003
5.212
5.212
4.992
5.029
94,357
-0.19(-3.55%)
Feb 06, 2003
5.305
5.370
5.215
5.215
91,699
-0.10(-1.84%)
Feb 05, 2003
5.285
5.380
5.285
5.312
52,494
+0.03(+0.51%)
Feb 04, 2003
5.336
5.336
5.275
5.285
63,790
-0.06(-1.21%)
Feb 03, 2003
5.371
5.371
5.344
5.350
50,501
-0.02(-0.42%)
Jan 31, 2003
5.365
5.410
5.354
5.373
15,947
-0.01(-0.14%)
Jan 30, 2003
5.425
5.397
5.357
5.380
28,573
-0.05(-0.83%)
Jan 29, 2003
5.362
5.425
5.362
5.425
23,921
+0.05(+0.87%)
Jan 28, 2003
5.376
5.379
5.332
5.379
13,289
+0.05(+0.87%)
Jan 27, 2003
5.308
5.430
5.305
5.332
46,514
+0.01(+0.11%)
Jan 24, 2003
5.493
5.493
5.306
5.326
72,429
-0.18(-3.23%)
Jan 23, 2003
5.546
5.546
5.455
5.503
119,608
-0.03(-0.54%)
Jan 22, 2003
5.576
5.576
5.520
5.534
17,941
-0.03(-0.62%)
Jan 21, 2003
5.658
5.658
5.564
5.568
35,217
-0.12(-2.17%)
Jan 17, 2003
5.698
5.699
5.640
5.692
44,520
+0.03(+0.45%)
Jan 16, 2003
5.625
5.717
5.625
5.666
39,869
+0.04(+0.78%)
Jan 15, 2003
5.616
5.631
5.583
5.622
79,738
+0.03(+0.59%)
Jan 14, 2003
5.583
5.595
5.568
5.589
51,165
+0.04(+0.76%)
Jan 13, 2003
5.696
5.704
5.546
5.547
239,216
-0.17(-2.95%)
Jan 10, 2003
5.696
5.732
5.690
5.716
66,448
+0.02(+0.35%)
Jan 09, 2003
5.689
5.749
5.681
5.696
24,586
+0.03(+0.45%)
Jan 08, 2003
5.687
5.687
5.636
5.671
117,614
-0.02(-0.40%)
Jan 07, 2003
5.716
5.756
5.660
5.693
91,699
-0.06(-1.10%)
Jan 06, 2003
5.764
5.786
5.734
5.756
208,649
-0.01(-0.16%)
Jan 03, 2003
5.785
5.794
5.749
5.765
47,178
+0.00(+0.03%)
Jan 02, 2003
5.853
5.853
5.683
5.764
55,817
+0.02(+0.31%)
Dec 31, 2002
5.652
5.854
5.594
5.746
162,135
+0.13(+2.25%)
Dec 30, 2002
5.710
5.710
5.613
5.619
111,634
-0.06(-1.09%)
Dec 27, 2002
5.794
5.794
5.681
5.681
81,732
-0.13(-2.23%)
Dec 26, 2002
5.847
5.850
5.798
5.811
30,566
-0.00(-0.05%)
Dec 24, 2002
5.813
5.869
5.756
5.813
55,152
-0.05(-0.92%)
Dec 23, 2002
5.719
5.868
5.711
5.868
53,823
+0.11(+1.91%)
Dec 20, 2002
5.719
5.765
5.711
5.758
97,679
+0.02(+0.39%)
Dec 19, 2002
5.765
5.765
5.696
5.735
120,936
+0.02(+0.29%)
Dec 18, 2002
5.753
5.753
5.719
5.719
89,041
-0.05(-0.81%)
Dec 17, 2002
5.762
5.801
5.762
5.765
74,422
-0.02(-0.41%)
Dec 16, 2002
5.732
5.789
5.728
5.789
130,239
+0.08(+1.31%)
Dec 13, 2002
5.686
5.731
5.681
5.714
86,383
+0.00(+0.00%)
Dec 12, 2002
5.795
5.851
5.714
5.714
71,100
-0.09(-1.58%)
Dec 11, 2002
5.768
5.813
5.764
5.806
45,185
+0.05(+0.84%)
Dec 10, 2002
5.713
5.764
5.713
5.758
13,289
+0.01(+0.26%)
Dec 09, 2002
5.753
5.809
5.713
5.743
62,461
+0.02(+0.27%)
Dec 06, 2002
5.719
5.747
5.708
5.728
126,917
-0.01(-0.24%)
Dec 05, 2002
5.704
5.771
5.704
5.741
28,573
+0.01(+0.13%)
Dec 04, 2002
5.729
5.740
5.686
5.734
46,514
+0.00(+0.05%)
Dec 03, 2002
5.762
5.762
5.729
5.731
28,573
-0.03(-0.55%)
Dec 02, 2002
5.829
5.829
5.699
5.762
229,913
-0.06(-1.11%)
Nov 29, 2002
5.869
5.869
5.826
5.827
45,849
-0.04(-0.72%)
Nov 27, 2002
5.869
5.884
5.847
5.869
95,686
+0.02(+0.36%)
Nov 26, 2002
5.859
5.869
5.821
5.848
75,751
-0.02(-0.36%)
Nov 25, 2002
5.809
5.869
5.783
5.869
195,359
+0.07(+1.19%)
Nov 22, 2002
5.750
5.801
5.750
5.800
47,843
+0.04(+0.68%)
Nov 21, 2002
5.794
5.884
5.749
5.761
146,187
-0.02(-0.39%)
Nov 20, 2002
5.771
5.786
5.723
5.783
85,719
+0.01(+0.18%)
Nov 19, 2002
5.786
5.806
5.764
5.773
75,751
-0.02(-0.26%)
Nov 18, 2002
5.780
5.794
5.738
5.788
73,758
+0.01(+0.18%)
Nov 15, 2002
5.783
5.851
5.752
5.777
70,435
-0.00(-0.03%)
Nov 14, 2002
5.824
5.824
5.735
5.779
109,640
-0.05(-0.78%)
Nov 13, 2002
5.868
5.869
5.824
5.824
77,745
-0.03(-0.57%)
Nov 12, 2002
5.881
5.884
5.854
5.857
39,869
-0.03(-0.56%)
Nov 11, 2002
5.975
5.996
5.890
5.890
1,043,912
-0.10(-1.71%)
Nov 08, 2002
5.976
5.993
5.930
5.993
98,344
+0.03(+0.58%)
Nov 07, 2002
6.170
6.170
5.954
5.958
164,793
-0.19(-3.11%)
Nov 06, 2002
6.226
6.230
6.095
6.149
136,884
-0.03(-0.44%)
Nov 05, 2002
6.178
6.242
6.110
6.176
376,765
-0.00(-0.05%)
Nov 04, 2002
6.142
6.218
5.953
6.179
435,904
+0.01(+0.15%)
Nov 01, 2002
5.907
6.197
5.889
6.170
457,832
+0.26(+4.43%)
Oct 31, 2002
5.821
5.994
5.779
5.908
180,740
+0.07(+1.19%)
Oct 30, 2002
5.720
5.809
5.720
5.839
255,163
+0.08(+1.31%)
Oct 29, 2002
5.621
5.764
5.600
5.764
73,758
+0.15(+2.65%)
Oct 28, 2002
5.621
5.728
5.559
5.615
493,050
-0.01(-0.11%)
Oct 25, 2002
5.573
5.652
5.541
5.621
59,139
+0.05(+0.81%)
Oct 24, 2002
5.749
5.750
5.571
5.576
73,758
-0.19(-3.31%)
Oct 23, 2002
5.779
5.803
5.704
5.767
74,422
-0.04(-0.62%)
Oct 22, 2002
5.832
5.832
5.786
5.803
140,871
-0.03(-0.49%)
Oct 21, 2002
5.762
5.832
5.723
5.832
84,390
+0.10(+1.76%)
Oct 18, 2002
5.795
5.821
5.725
5.731
136,884
-0.06(-1.12%)
Oct 17, 2002
5.869
5.869
5.794
5.795
42,527
-0.07(-1.26%)
Oct 16, 2002
5.794
5.869
5.780
5.869
49,836
+0.05(+0.91%)
Oct 15, 2002
5.823
5.869
5.777
5.816
38,540
-0.05(-0.90%)
Oct 14, 2002
5.777
5.869
5.777
5.869
75,087
+0.05(+0.80%)
Oct 11, 2002
5.749
5.869
5.749
5.823
66,196
+0.06(+0.97%)
Oct 10, 2002
5.713
5.785
5.704
5.767
86,383
+0.03(+0.47%)
Oct 09, 2002
5.853
5.853
5.716
5.740
370,784
-0.14(-2.31%)
Oct 08, 2002
5.758
5.875
5.722
5.875
85,719
+0.12(+2.01%)
Oct 07, 2002
5.719
5.794
5.674
5.759
193,366
+0.04(+0.71%)
Oct 04, 2002
5.613
5.783
5.570
5.719
234,365
+0.07(+1.31%)
Oct 03, 2002
5.651
5.678
5.598
5.645
52,494
+0.00(+0.03%)
Oct 02, 2002
5.628
5.738
5.607
5.643
124,359
+0.01(+0.11%)
Oct 01, 2002
5.472
5.637
5.433
5.637
99,008
+0.14(+2.63%)
Sep 30, 2002
5.305
5.597
5.279
5.493
274,433
+0.22(+4.08%)
Sep 27, 2002
5.254
5.342
5.207
5.278
83,725
-0.01(-0.11%)
Sep 26, 2002
5.032
5.290
5.032
5.284
77,745
+0.25(+5.03%)
Sep 25, 2002
4.998
5.047
4.978
5.031
312,309
+0.02(+0.45%)
Sep 24, 2002
4.891
5.041
4.861
5.008
7,176,480
+0.10(+1.99%)
Sep 23, 2002
4.983
4.983
4.816
4.911
118,943
-0.12(-2.45%)
Sep 20, 2002
5.085
5.085
4.971
5.034
137,881
-0.02(-0.36%)
Sep 19, 2002
5.364
5.364
5.004
5.052
115,621
-0.31(-5.80%)
Sep 18, 2002
5.342
5.365
5.294
5.363
35,217
+0.00(+0.07%)
Sep 17, 2002
5.330
5.359
5.294
5.359
16,612
+0.03(+0.51%)
Sep 16, 2002
5.374
5.374
5.332
5.332
1,328,977
-0.12(-2.26%)
Sep 13, 2002
5.353
5.455
5.353
5.455
16,612
+0.06(+1.06%)
Sep 12, 2002
5.454
5.454
5.353
5.398
27,908
+0.01(+0.17%)
Sep 11, 2002
5.463
5.463
5.389
5.389
32,559
-0.06(-1.10%)
Sep 10, 2002
5.461
5.463
5.373
5.449
64,455
+0.03(+0.56%)
Sep 09, 2002
5.368
5.463
5.368
5.419
29,902
+0.04(+0.67%)
Sep 06, 2002
5.522
5.532
5.370
5.383
5,847,502
-0.08(-1.43%)
Sep 05, 2002
5.419
5.568
5.371
5.461
35,882
-0.10(-1.84%)
Sep 04, 2002
5.403
5.564
5.403
5.564
77,672
+0.17(+3.12%)
Sep 03, 2002
5.651
5.719
5.395
5.395
116,285
-0.21(-3.76%)
Aug 30, 2002
5.677
5.716
5.589
5.606
93,028
-0.03(-0.51%)
Aug 29, 2002
5.556
5.639
5.556
5.634
81,911
+0.08(+1.46%)
Aug 28, 2002
5.658
5.717
5.546
5.553
29,237
-0.14(-2.51%)
Aug 27, 2002
5.863
5.869
5.696
5.696
48,507
-0.12(-2.10%)
Aug 26, 2002
5.866
5.869
5.818
5.818
107,647
-0.05(-0.80%)
Aug 23, 2002
5.847
5.875
5.847
5.865
54,228
+0.02(+0.31%)
Aug 22, 2002
5.804
5.868
5.795
5.847
28,068
+0.01(+0.15%)
Aug 21, 2002
5.839
5.869
5.741
5.838
54,488
+0.05(+0.83%)
Aug 20, 2002
5.643
5.884
5.628
5.789
175,425
+0.15(+2.61%)
Aug 16, 2002
5.464
5.649
5.464
5.642
40,533
+0.18(+3.25%)
Aug 15, 2002
5.573
5.583
5.425
5.464
49,172
-0.18(-3.15%)
Aug 14, 2002
5.464
5.643
5.425
5.642
39,869
+0.20(+3.71%)
Aug 13, 2002
5.520
5.606
5.440
5.440
58,475
-0.17(-3.01%)
Aug 12, 2002
5.643
5.717
5.559
5.609
83,061
-0.14(-2.38%)
Aug 07, 2002
5.719
5.746
5.643
5.746
43,191
+0.06(+1.11%)
Aug 06, 2002
5.645
5.717
5.540
5.683
133,562
+0.14(+2.58%)
Aug 05, 2002
5.643
5.643
5.493
5.540
53,823
-0.06(-1.00%)
Aug 02, 2002
5.612
5.711
5.568
5.595
57,810
-0.02(-0.35%)
Aug 01, 2002
5.776
5.794
5.615
5.615
71,764
-0.16(-2.79%)
Jul 31, 2002
5.847
5.847
5.720
5.776
102,769
-0.09(-1.46%)
Jul 30, 2002
5.943
5.943
5.735
5.862
79,552
-0.04(-0.74%)
Jul 29, 2002
5.698
5.931
5.565
5.905
133,562
+0.26(+4.64%)
Jul 26, 2002
5.776
5.776
5.576
5.643
287,251
-0.13(-2.29%)
Jul 25, 2002
5.382
5.786
5.333
5.776
159,610
+0.29(+5.29%)
Jul 24, 2002
5.380
5.485
5.245
5.485
209,314
+0.10(+1.82%)
Jul 23, 2002
5.252
5.425
5.252
5.388
112,298
+0.14(+2.58%)
Jul 22, 2002
5.248
5.342
5.195
5.252
122,265
-0.03(-0.57%)
Jul 19, 2002
5.312
5.312
5.254
5.282
89,041
-0.21(-3.84%)
Jul 17, 2002
5.297
5.493
5.297
5.493
96,350
-0.01(-0.16%)
Jul 12, 2002
5.643
5.643
5.501
5.502
183,398
-0.14(-2.40%)
Jul 11, 2002
5.598
5.677
5.598
5.637
83,061
-0.02(-0.37%)
Jul 10, 2002
5.711
5.711
5.633
5.658
171,438
-0.02(-0.29%)
Jul 09, 2002
5.711
5.711
5.675
5.675
108,311
-0.04(-0.63%)
Jul 08, 2002
5.568
5.711
5.568
5.711
193,366
+0.14(+2.57%)
Jul 05, 2002
5.583
5.591
5.568
5.568
28,573
-0.04(-0.72%)
Jul 04, 2002
5.568
5.609
5.418
5.609
118,943
+0.00(+0.00%)
Jul 03, 2002
5.568
5.609
5.418
5.609
118,943
+0.08(+1.36%)
Jul 02, 2002
5.803
5.803
5.494
5.534
231,906
-0.28(-4.84%)
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.