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
TransCanada Corporation
(NY:
TRP
)
38.91
-0.21 (-0.54%)
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, 2004
4.250
4.322
4.222
4.318
669,280
+0.07(+1.75%)
Jun 29, 2004
4.257
4.273
4.224
4.244
777,391
-0.01(-0.21%)
Jun 28, 2004
4.257
4.272
4.217
4.252
754,486
-0.02(-0.51%)
Jun 25, 2004
4.327
4.344
4.272
4.274
612,476
-0.05(-1.26%)
Jun 24, 2004
4.320
4.340
4.305
4.329
803,502
+0.05(+1.23%)
Jun 23, 2004
4.283
4.320
4.241
4.276
990,406
-0.02(-0.41%)
Jun 22, 2004
4.169
4.294
4.148
4.294
2,408,675
+0.12(+2.98%)
Jun 21, 2004
4.287
4.287
4.093
4.169
2,914,872
-0.11(-2.65%)
Jun 18, 2004
4.272
4.351
4.272
4.283
536,890
+0.02(+0.51%)
Jun 17, 2004
4.215
4.283
4.187
4.261
380,678
+0.07(+1.61%)
Jun 16, 2004
4.235
4.287
4.193
4.193
613,850
-0.04(-0.98%)
Jun 15, 2004
4.126
4.257
4.104
4.235
974,372
+0.12(+2.81%)
Jun 14, 2004
4.176
4.180
4.110
4.119
860,306
-0.06(-1.51%)
Jun 10, 2004
4.150
4.202
4.150
4.183
557,962
+0.02(+0.58%)
Jun 09, 2004
4.213
4.235
4.150
4.159
528,186
-0.06(-1.40%)
Jun 08, 2004
4.239
4.246
4.167
4.217
848,854
-0.04(-0.92%)
Jun 07, 2004
4.353
4.353
4.239
4.257
674,777
-0.07(-1.71%)
Jun 04, 2004
4.292
4.348
4.292
4.331
375,639
+0.05(+1.17%)
Jun 03, 2004
4.294
4.309
4.274
4.281
403,125
-0.01(-0.25%)
Jun 02, 2004
4.357
4.357
4.276
4.292
820,910
-0.04(-0.86%)
Jun 01, 2004
4.366
4.366
4.300
4.329
532,767
-0.04(-0.85%)
May 28, 2004
4.399
4.399
4.333
4.366
398,086
-0.03(-0.74%)
May 27, 2004
4.333
4.399
4.333
4.399
392,589
+0.07(+1.56%)
May 26, 2004
4.394
4.396
4.327
4.331
618,431
-0.03(-0.60%)
May 25, 2004
4.379
4.399
4.344
4.357
627,593
+0.00(+0.00%)
May 24, 2004
4.370
4.418
4.344
4.357
464,968
-0.00(-0.10%)
May 21, 2004
4.300
4.362
4.300
4.362
462,678
+0.06(+1.42%)
May 20, 2004
4.327
4.364
4.298
4.300
316,087
+0.01(+0.15%)
May 19, 2004
4.322
4.366
4.270
4.294
538,722
+0.02(+0.36%)
May 18, 2004
4.298
4.311
4.268
4.279
243,249
-0.01(-0.20%)
May 17, 2004
4.364
4.386
4.279
4.287
454,432
-0.03(-0.76%)
May 14, 2004
4.289
4.333
4.274
4.320
395,337
+0.01(+0.25%)
May 13, 2004
4.331
4.340
4.287
4.309
349,070
-0.03(-0.65%)
May 12, 2004
4.344
4.344
4.285
4.338
424,198
+0.00(+0.05%)
May 11, 2004
4.257
4.375
4.257
4.335
626,677
+0.06(+1.48%)
May 10, 2004
4.281
4.331
4.259
4.272
888,708
-0.06(-1.46%)
May 07, 2004
4.458
4.471
4.316
4.335
987,657
-0.15(-3.45%)
May 06, 2004
4.449
4.497
4.410
4.490
1,104,930
+0.05(+1.18%)
May 05, 2004
4.410
4.451
4.394
4.438
844,273
+0.02(+0.49%)
May 04, 2004
4.344
4.427
4.344
4.416
862,139
+0.10(+2.27%)
May 03, 2004
4.307
4.324
4.292
4.318
684,397
+0.02(+0.46%)
Apr 30, 2004
4.294
4.333
4.255
4.298
1,538,748
+0.01(+0.15%)
Apr 29, 2004
4.237
4.320
4.217
4.292
817,703
+0.07(+1.71%)
Apr 28, 2004
4.318
4.318
4.213
4.220
1,635,865
-0.15(-3.40%)
Apr 27, 2004
4.444
4.444
4.333
4.368
1,212,125
-0.09(-1.91%)
Apr 26, 2004
4.462
4.514
4.420
4.453
1,009,188
+0.02(+0.44%)
Apr 23, 2004
4.475
4.479
4.405
4.434
1,095,768
-0.03(-0.73%)
Apr 22, 2004
4.455
4.512
4.444
4.466
916,652
+0.03(+0.59%)
Apr 21, 2004
4.436
4.471
4.420
4.440
702,721
+0.02(+0.35%)
Apr 20, 2004
4.420
4.468
4.410
4.425
672,944
-0.01(-0.25%)
Apr 19, 2004
4.444
4.458
4.431
4.436
737,536
-0.00(-0.05%)
Apr 16, 2004
4.431
4.488
4.418
4.438
1,279,465
+0.01(+0.25%)
Apr 15, 2004
4.530
4.534
4.427
4.427
1,717,406
-0.11(-2.45%)
Apr 14, 2004
4.558
4.589
4.508
4.538
1,075,612
-0.09(-1.84%)
Apr 13, 2004
4.717
4.717
4.606
4.623
1,092,561
-0.07(-1.53%)
Apr 12, 2004
4.739
4.739
4.685
4.696
1,254,270
-0.04(-0.88%)
Apr 08, 2004
4.722
4.776
4.706
4.737
872,217
-0.09(-1.77%)
Apr 07, 2004
4.853
4.853
4.789
4.822
604,688
-0.03(-0.63%)
Apr 06, 2004
4.872
4.872
4.824
4.853
634,464
+0.01(+0.14%)
Apr 05, 2004
4.783
4.888
4.763
4.846
1,282,214
+0.09(+1.83%)
Apr 02, 2004
4.774
4.792
4.696
4.759
1,071,947
+0.02(+0.46%)
Apr 01, 2004
4.698
4.744
4.674
4.737
1,248,315
+0.04(+0.93%)
Mar 31, 2004
4.754
4.757
4.680
4.693
1,101,723
-0.05(-1.06%)
Mar 30, 2004
4.752
4.763
4.700
4.744
1,030,718
-0.01(-0.23%)
Mar 29, 2004
4.792
4.800
4.724
4.754
1,108,595
-0.05(-0.95%)
Mar 26, 2004
4.816
4.826
4.783
4.800
805,334
+0.02(+0.46%)
Mar 25, 2004
4.746
4.802
4.728
4.778
714,173
+0.03(+0.69%)
Mar 24, 2004
4.796
4.796
4.726
4.746
1,403,151
-0.05(-1.05%)
Mar 23, 2004
4.805
4.805
4.761
4.796
850,228
+0.01(+0.27%)
Mar 22, 2004
4.846
4.846
4.778
4.783
701,805
-0.03(-0.59%)
Mar 19, 2004
4.864
4.864
4.809
4.811
337,159
-0.03(-0.63%)
Mar 18, 2004
4.774
4.885
4.765
4.842
1,169,522
+0.09(+1.98%)
Mar 17, 2004
4.787
4.789
4.680
4.748
1,701,831
-0.05(-1.09%)
Mar 16, 2004
4.774
4.842
4.770
4.800
725,626
+0.05(+1.15%)
Mar 15, 2004
4.759
4.768
4.737
4.746
592,319
+0.01(+0.18%)
Mar 12, 2004
4.759
4.763
4.706
4.737
597,358
-0.04(-0.78%)
Mar 11, 2004
4.778
4.802
4.744
4.774
1,311,074
+0.00(+0.05%)
Mar 10, 2004
4.706
4.826
4.696
4.772
2,032,577
+0.07(+1.49%)
Mar 09, 2004
4.652
4.728
4.650
4.702
889,624
+0.04(+0.94%)
Mar 08, 2004
4.658
4.669
4.643
4.658
889,624
+0.02(+0.42%)
Mar 05, 2004
4.606
4.663
4.606
4.639
1,030,260
+0.07(+1.43%)
Mar 04, 2004
4.584
4.591
4.551
4.573
721,045
+0.02(+0.34%)
Mar 03, 2004
4.482
4.569
4.468
4.558
857,099
+0.05(+1.21%)
Mar 02, 2004
4.543
4.556
4.490
4.503
1,098,975
-0.04(-0.82%)
Mar 01, 2004
4.567
4.584
4.514
4.541
1,391,241
+0.02(+0.48%)
Feb 27, 2004
4.482
4.530
4.477
4.519
996,819
+0.06(+1.42%)
Feb 26, 2004
4.479
4.484
4.431
4.455
1,039,880
-0.02(-0.44%)
Feb 25, 2004
4.486
4.532
4.466
4.475
2,386,228
+0.07(+1.64%)
Feb 24, 2004
4.383
4.451
4.366
4.403
1,147,075
+0.03(+0.65%)
Feb 23, 2004
4.353
4.390
4.329
4.375
1,523,631
+0.03(+0.75%)
Feb 20, 2004
4.394
4.394
4.300
4.342
2,082,052
-0.07(-1.58%)
Feb 19, 2004
4.423
4.447
4.403
4.412
1,892,399
-0.02(-0.49%)
Feb 18, 2004
4.501
4.501
4.423
4.434
877,714
-0.06(-1.31%)
Feb 17, 2004
4.479
4.527
4.458
4.492
1,020,640
+0.03(+0.78%)
Feb 13, 2004
4.499
4.501
4.442
4.458
872,675
-0.02(-0.44%)
Feb 12, 2004
4.562
4.562
4.468
4.477
1,244,192
-0.08(-1.72%)
Feb 11, 2004
4.534
4.569
4.475
4.556
895,580
+0.05(+1.21%)
Feb 10, 2004
4.519
4.521
4.453
4.501
863,971
+0.02(+0.39%)
Feb 09, 2004
4.495
4.547
4.479
4.484
1,239,153
+0.01(+0.24%)
Feb 06, 2004
4.438
4.477
4.438
4.473
708,218
+0.07(+1.59%)
Feb 05, 2004
4.447
4.460
4.399
4.403
929,937
-0.02(-0.44%)
Feb 04, 2004
4.466
4.466
4.410
4.423
1,010,562
-0.03(-0.59%)
Feb 03, 2004
4.521
4.523
4.436
4.449
1,254,270
-0.03(-0.78%)
Feb 02, 2004
4.460
4.521
4.392
4.484
1,470,034
+0.02(+0.34%)
Jan 30, 2004
4.506
4.514
4.451
4.468
1,036,215
-0.02(-0.39%)
Jan 29, 2004
4.584
4.584
4.475
4.486
1,071,489
-0.09(-2.00%)
Jan 28, 2004
4.628
4.630
4.571
4.578
1,609,295
-0.09(-1.87%)
Jan 27, 2004
4.674
4.713
4.604
4.665
1,433,844
+0.02(+0.33%)
Jan 26, 2004
4.726
4.800
4.628
4.650
2,267,581
+0.02(+0.52%)
Jan 23, 2004
4.610
4.647
4.582
4.626
1,582,267
-0.02(-0.33%)
Jan 22, 2004
4.595
4.647
4.565
4.641
1,003,232
+0.07(+1.63%)
Jan 21, 2004
4.556
4.591
4.543
4.567
1,090,729
-0.01(-0.24%)
Jan 20, 2004
4.569
4.597
4.554
4.578
1,231,823
+0.05(+1.01%)
Jan 16, 2004
4.562
4.575
4.521
4.532
1,208,918
-0.03(-0.72%)
Jan 15, 2004
4.606
4.619
4.562
4.565
1,550,659
-0.05(-1.18%)
Jan 14, 2004
4.569
4.658
4.551
4.619
347,695
+0.02(+0.33%)
Jan 13, 2004
4.626
4.689
4.595
4.604
499,326
+0.00(+0.10%)
Jan 12, 2004
4.628
4.632
4.551
4.599
562,543
-0.02(-0.47%)
Jan 09, 2004
4.608
4.665
4.530
4.621
750,821
+0.00(+0.09%)
Jan 08, 2004
4.741
4.741
4.586
4.617
910,239
-0.09(-1.90%)
Jan 07, 2004
4.759
4.781
4.702
4.706
399,918
-0.06(-1.19%)
Jan 06, 2004
4.757
4.781
4.726
4.763
530,476
+0.02(+0.41%)
Jan 05, 2004
4.813
4.842
4.726
4.744
925,814
-0.04(-0.78%)
Jan 02, 2004
4.720
4.816
4.720
4.781
615,682
+0.09(+1.81%)
Dec 31, 2003
4.713
4.728
4.678
4.696
334,869
+0.01(+0.28%)
Dec 30, 2003
4.709
4.709
4.687
4.682
500,242
-0.02(-0.33%)
Dec 29, 2003
4.730
4.741
4.671
4.698
874,965
-0.06(-1.24%)
Dec 26, 2003
4.696
4.761
4.696
4.757
249,204
+0.01(+0.18%)
Dec 24, 2003
4.654
4.761
4.650
4.748
351,818
+0.10(+2.26%)
Dec 23, 2003
4.615
4.661
4.606
4.643
795,256
+0.03(+0.66%)
Dec 22, 2003
4.571
4.630
4.560
4.613
1,233,655
+0.09(+1.93%)
Dec 19, 2003
4.569
4.569
4.512
4.525
800,754
-0.05(-1.14%)
Dec 18, 2003
4.604
4.608
4.558
4.578
634,464
-0.03(-0.62%)
Dec 17, 2003
4.630
4.637
4.586
4.606
382,053
-0.05(-0.99%)
Dec 16, 2003
4.626
4.656
4.613
4.652
590,945
+0.03(+0.61%)
Dec 15, 2003
4.647
4.650
4.595
4.623
482,834
+0.01(+0.14%)
Dec 12, 2003
4.652
4.674
4.628
4.617
575,828
-0.02(-0.42%)
Dec 11, 2003
4.543
4.647
4.541
4.637
595,068
+0.04(+0.81%)
Dec 10, 2003
4.606
4.608
4.573
4.599
647,291
-0.01(-0.19%)
Dec 09, 2003
4.665
4.665
4.586
4.608
799,837
-0.04(-0.94%)
Dec 08, 2003
4.665
4.709
4.643
4.652
526,353
+0.03(+0.61%)
Dec 05, 2003
4.621
4.637
4.599
4.623
515,359
+0.03(+0.62%)
Dec 04, 2003
4.713
4.713
4.591
4.595
1,266,638
-0.12(-2.46%)
Dec 03, 2003
4.709
4.741
4.696
4.711
677,067
+0.01(+0.23%)
Dec 02, 2003
4.665
4.711
4.645
4.700
838,317
+0.04(+0.84%)
Dec 01, 2003
4.776
4.776
4.606
4.661
1,920,801
-0.06(-1.29%)
Nov 28, 2003
4.715
4.726
4.696
4.722
503,906
+0.02(+0.37%)
Nov 26, 2003
4.685
4.715
4.685
4.704
1,069,199
+0.05(+1.03%)
Nov 25, 2003
4.717
4.717
4.608
4.656
1,325,275
-0.05(-1.07%)
Nov 24, 2003
4.730
4.752
4.680
4.706
1,181,432
-0.02(-0.51%)
Nov 21, 2003
4.717
4.763
4.702
4.730
794,798
+0.01(+0.28%)
Nov 20, 2003
4.682
4.763
4.682
4.717
996,819
+0.07(+1.60%)
Nov 19, 2003
4.606
4.652
4.606
4.643
1,136,997
+0.07(+1.43%)
Nov 18, 2003
4.650
4.671
4.549
4.578
2,534,194
-0.03(-0.71%)
Nov 17, 2003
4.584
4.617
4.549
4.610
2,892,426
+0.09(+1.98%)
Nov 14, 2003
4.551
4.569
4.517
4.521
130,099
-0.02(-0.43%)
Nov 13, 2003
4.549
4.584
4.530
4.541
78,334
-0.01(-0.14%)
Nov 12, 2003
4.536
4.536
4.508
4.547
139,719
+0.02(+0.43%)
Nov 11, 2003
4.501
4.527
4.477
4.527
210,266
+0.02(+0.48%)
Nov 10, 2003
4.449
4.512
4.468
4.506
127,351
+0.06(+1.38%)
Nov 07, 2003
4.403
4.444
4.403
4.444
423,281
+0.07(+1.55%)
Nov 06, 2003
4.379
4.399
4.377
4.377
88,870
-0.03(-0.69%)
Nov 05, 2003
4.399
4.418
4.394
4.407
150,255
-0.04(-0.93%)
Nov 04, 2003
4.399
4.440
4.375
4.449
299,595
+0.03(+0.79%)
Nov 03, 2003
4.451
4.423
4.366
4.414
250,579
-0.02(-0.54%)
Oct 31, 2003
4.377
4.438
4.377
4.438
292,724
+0.06(+1.35%)
Oct 30, 2003
4.338
4.396
4.338
4.379
184,155
+0.05(+1.26%)
Oct 29, 2003
4.379
4.410
4.316
4.324
345,863
-0.12(-2.61%)
Oct 28, 2003
4.322
4.453
4.316
4.440
535,973
+0.11(+2.62%)
Oct 27, 2003
4.344
4.344
4.320
4.327
81,999
-0.02(-0.40%)
Oct 24, 2003
4.399
4.403
4.340
4.344
206,601
-0.05(-1.09%)
Oct 23, 2003
4.338
4.425
4.338
4.392
329,830
+0.04(+0.85%)
Oct 22, 2003
4.335
4.364
4.335
4.355
208,434
+0.04(+0.86%)
Oct 21, 2003
4.307
4.320
4.300
4.318
144,758
+0.02(+0.41%)
Oct 20, 2003
4.296
4.318
4.268
4.300
167,205
+0.01(+0.15%)
Oct 17, 2003
4.298
4.320
4.285
4.294
332,120
-0.01(-0.30%)
Oct 16, 2003
4.283
4.316
4.279
4.307
335,785
+0.06(+1.49%)
Oct 15, 2003
4.202
4.250
4.202
4.244
355,483
+0.04(+1.04%)
Oct 14, 2003
4.172
4.204
4.137
4.200
229,506
+0.02(+0.52%)
Oct 13, 2003
4.167
4.185
4.143
4.178
157,127
+0.00(+0.05%)
Oct 10, 2003
4.132
4.189
4.132
4.176
160,334
+0.08(+1.97%)
Oct 09, 2003
4.110
4.110
4.065
4.095
379,762
-0.02(-0.48%)
Oct 08, 2003
4.104
4.115
4.095
4.115
233,629
+0.01(+0.27%)
Oct 07, 2003
4.071
4.128
4.071
4.104
130,099
+0.05(+1.35%)
Oct 06, 2003
4.067
4.060
4.038
4.049
123,686
-0.02(-0.43%)
Oct 03, 2003
4.078
4.084
4.078
4.067
139,719
-0.02(-0.48%)
Oct 02, 2003
4.078
4.095
4.078
4.086
165,373
+0.03(+0.81%)
Oct 01, 2003
4.047
4.060
4.038
4.054
216,221
-0.00(-0.05%)
Sep 30, 2003
4.056
4.056
4.017
4.056
177,283
+0.01(+0.32%)
Sep 29, 2003
4.012
4.043
4.008
4.043
389,840
+0.03(+0.76%)
Sep 26, 2003
4.049
4.028
3.997
4.012
163,998
-0.04(-0.92%)
Sep 25, 2003
4.071
4.071
4.047
4.049
109,027
-0.02(-0.54%)
Sep 24, 2003
4.078
4.084
4.052
4.071
218,970
-0.01(-0.16%)
Sep 23, 2003
4.049
4.091
4.034
4.078
130,557
+0.02(+0.54%)
Sep 22, 2003
4.073
4.080
4.056
4.056
180,490
-0.00(-0.11%)
Sep 19, 2003
4.106
4.106
4.065
4.060
526,353
+0.04(+1.03%)
Sep 18, 2003
4.012
4.021
3.995
4.019
170,412
-0.01(-0.22%)
Sep 17, 2003
4.032
4.034
4.017
4.028
231,797
-0.00(-0.11%)
Sep 16, 2003
4.041
4.052
4.006
4.032
81,541
-0.01(-0.22%)
Sep 15, 2003
4.028
4.049
4.021
4.041
235,920
-0.02(-0.43%)
Sep 12, 2003
4.062
4.086
4.052
4.058
92,077
-0.01(-0.16%)
Sep 11, 2003
4.062
4.065
4.032
4.065
117,730
-0.02(-0.37%)
Sep 10, 2003
4.071
4.108
4.067
4.080
275,774
+0.01(+0.21%)
Sep 09, 2003
4.045
4.078
4.043
4.071
160,334
+0.01(+0.32%)
Sep 08, 2003
4.062
4.071
4.034
4.058
191,484
-0.00(-0.11%)
Sep 05, 2003
4.043
4.069
4.038
4.062
227,216
+0.02(+0.43%)
Sep 04, 2003
4.038
4.054
4.025
4.045
130,557
+0.03(+0.76%)
Sep 03, 2003
3.949
4.017
3.949
4.014
196,981
+0.07(+1.71%)
Sep 02, 2003
3.918
3.955
3.914
3.947
76,502
+0.01(+0.33%)
Aug 29, 2003
3.899
3.962
3.899
3.934
133,306
+0.01(+0.22%)
Aug 28, 2003
3.881
3.929
3.875
3.925
160,334
+0.06(+1.52%)
Aug 27, 2003
3.864
3.890
3.846
3.866
162,166
-0.02(-0.39%)
Aug 26, 2003
3.840
3.881
3.831
3.881
147,965
+0.04(+1.08%)
Aug 25, 2003
3.866
3.883
3.838
3.840
83,831
-0.01(-0.17%)
Aug 22, 2003
3.840
3.857
3.811
3.846
111,775
-0.01(-0.17%)
Aug 21, 2003
3.903
3.903
3.831
3.853
252,411
-0.05(-1.18%)
Aug 20, 2003
3.877
3.899
3.855
3.899
203,395
-0.00(-0.11%)
Aug 19, 2003
3.901
3.918
3.868
3.903
102,613
-0.01(-0.33%)
Aug 18, 2003
3.973
3.973
3.914
3.916
246,456
-0.04(-1.05%)
Aug 15, 2003
3.966
3.966
3.931
3.958
84,289
+0.01(+0.28%)
Aug 14, 2003
4.030
4.030
3.947
3.947
218,970
-0.09(-2.27%)
Aug 13, 2003
4.008
4.038
4.008
4.038
118,189
+0.00(+0.00%)
Aug 12, 2003
4.019
4.038
3.997
4.038
202,478
+0.01(+0.27%)
Aug 11, 2003
3.988
4.028
3.979
4.028
212,099
+0.05(+1.21%)
Aug 08, 2003
3.927
3.979
3.903
3.979
174,535
+0.05(+1.28%)
Aug 07, 2003
3.849
3.929
3.849
3.929
312,422
+0.11(+2.80%)
Aug 06, 2003
3.888
3.888
3.809
3.822
660,118
-0.09(-2.29%)
Aug 05, 2003
3.897
3.931
3.897
3.912
112,233
+0.00(+0.11%)
Aug 04, 2003
3.966
3.966
3.907
3.907
83,831
-0.04(-1.11%)
Aug 01, 2003
3.940
3.951
3.925
3.951
189,652
+0.03(+0.84%)
Jul 31, 2003
3.953
3.962
3.879
3.918
244,623
-0.03(-0.88%)
Jul 30, 2003
3.942
3.973
3.931
3.953
149,797
-0.02(-0.60%)
Jul 29, 2003
3.975
4.010
3.960
3.977
240,501
+0.01(+0.16%)
Jul 28, 2003
3.973
4.032
3.962
3.971
135,596
+0.01(+0.33%)
Jul 25, 2003
4.025
4.060
3.958
3.958
318,377
-0.05(-1.20%)
Jul 24, 2003
3.990
4.036
3.975
4.006
209,808
+0.04(+0.99%)
Jul 23, 2003
3.907
3.984
3.907
3.966
157,127
+0.07(+1.79%)
Jul 22, 2003
3.905
3.907
3.862
3.897
261,573
-0.01(-0.17%)
Jul 21, 2003
3.897
3.951
3.897
3.903
106,736
+0.00(+0.06%)
Jul 18, 2003
3.857
3.916
3.838
3.901
140,177
+0.03(+0.79%)
Jul 17, 2003
3.835
3.883
3.831
3.870
159,417
+0.00(+0.11%)
Jul 16, 2003
3.907
3.907
3.846
3.866
332,120
-0.03(-0.67%)
Jul 15, 2003
3.960
3.960
3.879
3.892
283,104
-0.10(-2.46%)
Jul 14, 2003
3.971
3.997
3.971
3.990
123,686
+0.02(+0.55%)
Jul 11, 2003
3.951
3.975
3.942
3.969
111,317
+0.02(+0.44%)
Jul 10, 2003
3.929
3.951
3.929
3.951
254,702
-0.02(-0.55%)
Jul 09, 2003
3.973
3.990
3.951
3.973
157,585
-0.01(-0.27%)
Jul 08, 2003
4.017
4.030
3.975
3.984
196,523
-0.06(-1.56%)
Jul 07, 2003
3.958
4.049
3.951
4.047
414,578
+0.11(+2.71%)
Jul 03, 2003
3.901
3.942
3.883
3.940
82,457
+0.06(+1.46%)
Jul 02, 2003
3.849
3.918
3.831
3.883
195,607
+0.01(+0.28%)
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.