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
Mastec Inc
(NY:
MTZ
)
110.25
-2.00 (-1.79%)
Streaming Delayed Price
Updated: 12:57 PM EDT, Jun 3, 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 (%)
Jul 30, 2004
4.540
6.290
4.500
6.240
785,000
+1.77(+39.60%)
Jul 29, 2004
4.360
4.590
4.290
4.470
81,700
+0.01(+0.22%)
Jul 28, 2004
4.400
4.460
4.260
4.460
147,900
+0.00(+0.00%)
Jul 27, 2004
4.150
4.470
4.150
4.460
114,800
+0.26(+6.19%)
Jul 26, 2004
4.500
4.530
4.130
4.200
71,500
-0.20(-4.55%)
Jul 23, 2004
4.600
4.700
4.250
4.400
104,900
-0.28(-5.98%)
Jul 22, 2004
4.650
4.800
4.520
4.680
94,900
+0.03(+0.65%)
Jul 21, 2004
4.550
5.070
4.550
4.650
279,700
+0.17(+3.79%)
Jul 20, 2004
4.340
4.600
4.160
4.480
171,900
+0.23(+5.41%)
Jul 19, 2004
4.290
4.300
4.180
4.250
51,700
+0.04(+0.95%)
Jul 16, 2004
4.170
4.340
4.110
4.210
125,200
+0.05(+1.20%)
Jul 15, 2004
4.340
4.340
4.110
4.160
198,500
-0.10(-2.35%)
Jul 14, 2004
4.260
4.340
4.200
4.260
121,900
-0.07(-1.62%)
Jul 13, 2004
4.370
4.450
4.210
4.330
244,200
-0.06(-1.37%)
Jul 12, 2004
4.370
4.450
4.260
4.390
118,500
-0.10(-2.23%)
Jul 09, 2004
4.600
4.620
4.360
4.490
106,400
-0.01(-0.22%)
Jul 08, 2004
4.720
4.720
4.500
4.500
277,200
-0.31(-6.44%)
Jul 07, 2004
4.900
4.980
4.670
4.810
373,400
-0.09(-1.84%)
Jul 06, 2004
4.940
5.040
4.800
4.900
177,600
-0.20(-3.92%)
Jul 02, 2004
4.980
5.160
4.760
5.100
413,800
+0.07(+1.39%)
Jul 01, 2004
5.450
5.540
4.960
5.030
218,500
-0.40(-7.37%)
Jun 30, 2004
5.370
5.540
5.370
5.430
174,000
+0.05(+0.93%)
Jun 29, 2004
5.270
5.440
5.230
5.380
132,700
+0.13(+2.48%)
Jun 28, 2004
5.350
5.590
5.230
5.250
279,900
-0.06(-1.13%)
Jun 25, 2004
5.470
5.550
5.260
5.310
474,500
-0.16(-2.93%)
Jun 24, 2004
4.740
5.650
4.670
5.470
632,100
+0.83(+17.89%)
Jun 23, 2004
4.280
4.900
4.120
4.640
846,900
+0.57(+14.00%)
Jun 22, 2004
3.970
4.160
3.940
4.070
205,900
+0.09(+2.26%)
Jun 21, 2004
3.900
4.010
3.900
3.980
110,200
+0.05(+1.27%)
Jun 18, 2004
3.960
4.060
3.930
3.930
151,500
-0.03(-0.76%)
Jun 17, 2004
3.930
3.980
3.870
3.960
84,500
+0.08(+2.06%)
Jun 16, 2004
4.070
4.070
3.800
3.880
348,600
-0.20(-4.90%)
Jun 15, 2004
3.960
4.080
3.860
4.080
125,000
+0.22(+5.70%)
Jun 14, 2004
4.200
4.200
3.850
3.860
243,800
-0.33(-7.88%)
Jun 10, 2004
4.300
4.320
4.110
4.190
136,000
+0.08(+1.95%)
Jun 09, 2004
4.370
4.410
4.060
4.110
141,500
-0.32(-7.22%)
Jun 08, 2004
4.400
4.460
4.350
4.430
217,100
+0.02(+0.45%)
Jun 07, 2004
4.290
4.440
4.250
4.410
212,200
+0.13(+3.04%)
Jun 04, 2004
4.230
4.280
4.180
4.280
256,400
+0.10(+2.39%)
Jun 03, 2004
4.120
4.250
4.050
4.180
173,100
+0.07(+1.70%)
Jun 02, 2004
4.230
4.230
4.030
4.110
84,100
-0.11(-2.61%)
Jun 01, 2004
4.200
4.240
4.090
4.220
72,800
-0.05(-1.17%)
May 28, 2004
4.160
4.290
4.120
4.270
137,100
+0.02(+0.47%)
May 27, 2004
4.500
4.640
4.140
4.250
198,400
-0.25(-5.56%)
May 26, 2004
4.380
4.600
4.310
4.500
212,400
+0.20(+4.65%)
May 25, 2004
4.030
4.300
4.010
4.300
181,800
+0.27(+6.70%)
May 24, 2004
4.140
4.170
4.000
4.030
255,300
-0.06(-1.47%)
May 21, 2004
4.110
4.150
4.000
4.090
247,700
-0.03(-0.73%)
May 20, 2004
4.090
4.120
4.030
4.120
78,100
-0.02(-0.48%)
May 19, 2004
4.030
4.200
4.010
4.140
195,200
+0.04(+0.98%)
May 18, 2004
4.210
4.300
4.010
4.100
299,100
-0.01(-0.24%)
May 17, 2004
4.200
4.250
4.050
4.110
204,200
-0.15(-3.52%)
May 14, 2004
4.300
4.380
4.000
4.260
576,700
-0.26(-5.75%)
May 13, 2004
4.170
4.820
4.110
4.520
597,500
+0.27(+6.35%)
May 12, 2004
3.990
4.280
3.630
4.250
1,232,100
+0.26(+6.52%)
May 11, 2004
4.950
4.950
3.760
3.990
1,630,500
-2.72(-40.54%)
May 07, 2004
7.160
7.190
6.700
6.710
241,900
-0.44(-6.15%)
May 06, 2004
7.030
7.270
7.020
7.150
406,100
-0.10(-1.38%)
May 05, 2004
7.430
7.480
7.140
7.250
556,500
-0.26(-3.46%)
May 04, 2004
7.250
7.700
7.240
7.510
373,200
+0.16(+2.18%)
May 03, 2004
7.200
7.610
7.180
7.350
253,800
+0.02(+0.27%)
Apr 30, 2004
7.440
7.620
7.220
7.330
293,000
-0.01(-0.14%)
Apr 29, 2004
7.710
7.710
7.260
7.340
299,700
-0.37(-4.80%)
Apr 28, 2004
8.070
8.070
7.280
7.710
289,700
-0.44(-5.40%)
Apr 27, 2004
8.120
8.240
7.980
8.150
318,400
+0.13(+1.62%)
Apr 26, 2004
8.170
8.300
7.850
8.020
264,100
-0.18(-2.20%)
Apr 23, 2004
8.020
8.340
8.020
8.200
585,900
+0.20(+2.50%)
Apr 22, 2004
7.690
8.220
7.520
8.000
478,900
+0.31(+4.03%)
Apr 21, 2004
7.900
7.900
7.640
7.690
535,900
-0.13(-1.66%)
Apr 20, 2004
8.120
8.440
7.800
7.820
224,900
-0.18(-2.25%)
Apr 19, 2004
8.100
8.120
7.820
8.000
570,300
-0.08(-0.99%)
Apr 16, 2004
8.290
8.320
8.040
8.080
386,200
-0.27(-3.23%)
Apr 15, 2004
8.460
8.850
8.200
8.350
413,800
-0.11(-1.30%)
Apr 14, 2004
8.180
9.050
8.090
8.460
687,000
+0.07(+0.83%)
Apr 13, 2004
8.050
8.480
7.530
8.390
1,899,800
-1.29(-13.33%)
Apr 12, 2004
9.320
9.810
9.310
9.680
416,300
+0.37(+3.97%)
Apr 08, 2004
9.280
9.450
9.200
9.310
175,400
+0.08(+0.87%)
Apr 07, 2004
9.130
9.360
8.950
9.230
229,400
+0.00(+0.00%)
Apr 06, 2004
9.280
9.320
9.230
9.230
259,300
-0.15(-1.60%)
Apr 05, 2004
9.200
9.550
9.190
9.380
567,400
-0.02(-0.21%)
Apr 02, 2004
9.290
9.540
9.250
9.400
321,400
+0.20(+2.17%)
Apr 01, 2004
9.470
9.510
9.100
9.200
466,500
-0.27(-2.85%)
Mar 31, 2004
9.250
9.900
9.230
9.470
417,500
+0.22(+2.38%)
Mar 30, 2004
8.800
9.320
8.800
9.250
251,600
+0.03(+0.33%)
Mar 29, 2004
8.820
9.300
8.550
9.220
555,300
+0.31(+3.48%)
Mar 26, 2004
8.750
9.010
8.460
8.910
686,300
-0.09(-1.00%)
Mar 25, 2004
8.100
9.030
8.050
9.000
940,400
+0.95(+11.80%)
Mar 24, 2004
8.000
8.130
7.780
8.050
2,139,100
-0.03(-0.37%)
Mar 23, 2004
7.640
8.180
7.640
8.080
641,500
+0.38(+4.94%)
Mar 22, 2004
8.030
8.290
7.570
7.700
674,600
-0.32(-3.99%)
Mar 19, 2004
7.770
8.240
7.770
8.020
1,109,400
+0.27(+3.48%)
Mar 18, 2004
9.980
9.980
6.850
7.750
3,838,600
-2.31(-22.96%)
Mar 17, 2004
11.10
11.27
10.00
10.06
1,637,100
-1.04(-9.37%)
Mar 16, 2004
10.94
11.22
10.94
11.10
544,900
+0.06(+0.54%)
Mar 15, 2004
11.45
11.48
10.92
11.04
571,400
-0.09(-0.81%)
Mar 12, 2004
10.53
11.34
10.53
11.13
551,400
+0.62(+5.90%)
Mar 11, 2004
9.840
11.18
9.840
10.51
596,100
+0.57(+5.73%)
Mar 10, 2004
11.75
11.95
9.840
9.940
445,900
-2.00(-16.75%)
Mar 09, 2004
12.32
12.46
11.91
11.94
151,400
-0.57(-4.56%)
Mar 08, 2004
12.49
12.75
12.25
12.51
385,700
+0.02(+0.16%)
Mar 05, 2004
12.20
12.49
11.97
12.49
248,900
+0.15(+1.22%)
Mar 04, 2004
11.70
12.38
11.50
12.34
286,800
+0.54(+4.58%)
Mar 03, 2004
11.84
11.96
11.61
11.80
177,600
-0.04(-0.34%)
Mar 02, 2004
12.48
12.60
11.84
11.84
415,600
-0.61(-4.90%)
Mar 01, 2004
12.13
12.48
11.91
12.45
273,400
+0.33(+2.72%)
Feb 27, 2004
11.94
12.45
11.79
12.12
257,300
+0.33(+2.80%)
Feb 26, 2004
11.75
11.97
11.55
11.79
278,900
+0.14(+1.20%)
Feb 25, 2004
11.23
11.90
11.23
11.65
453,100
+0.37(+3.28%)
Feb 24, 2004
11.18
11.85
10.80
11.28
394,000
-0.10(-0.88%)
Feb 23, 2004
11.60
11.94
11.27
11.38
247,400
-0.17(-1.47%)
Feb 20, 2004
11.35
11.77
11.08
11.55
313,600
+0.39(+3.49%)
Feb 19, 2004
12.70
12.86
11.04
11.16
429,200
-1.53(-12.06%)
Feb 18, 2004
12.92
12.92
12.32
12.69
112,200
-0.17(-1.32%)
Feb 17, 2004
12.48
13.26
12.48
12.86
196,500
+0.71(+5.84%)
Feb 13, 2004
13.05
13.05
12.12
12.15
129,800
-0.80(-6.18%)
Feb 12, 2004
12.92
13.45
12.90
12.95
280,300
+0.09(+0.70%)
Feb 11, 2004
12.25
13.17
12.24
12.86
313,800
+0.69(+5.67%)
Feb 10, 2004
11.90
12.50
11.90
12.17
164,200
+0.19(+1.59%)
Feb 09, 2004
12.25
12.40
11.80
11.98
392,900
-0.45(-3.62%)
Feb 06, 2004
12.00
12.70
12.00
12.43
204,300
+0.41(+3.41%)
Feb 05, 2004
12.24
12.54
11.96
12.02
159,200
-0.22(-1.80%)
Feb 04, 2004
12.78
12.82
12.00
12.24
248,200
-0.66(-5.12%)
Feb 03, 2004
13.15
13.30
12.76
12.90
190,600
-0.08(-0.62%)
Feb 02, 2004
12.51
13.49
12.51
12.98
196,800
+0.42(+3.34%)
Jan 30, 2004
12.68
12.82
12.18
12.56
648,500
-0.02(-0.16%)
Jan 29, 2004
13.48
13.60
12.45
12.58
420,100
-0.90(-6.68%)
Jan 28, 2004
14.27
14.44
13.32
13.48
174,900
-0.74(-5.20%)
Jan 27, 2004
14.60
14.74
14.22
14.22
134,400
-0.52(-3.53%)
Jan 26, 2004
14.70
14.98
14.60
14.74
126,300
-0.02(-0.14%)
Jan 23, 2004
14.90
14.99
14.42
14.76
141,200
-0.21(-1.40%)
Jan 22, 2004
14.89
15.25
14.89
14.97
166,900
+0.11(+0.74%)
Jan 21, 2004
14.99
15.45
14.80
14.86
143,100
-0.37(-2.43%)
Jan 20, 2004
14.56
15.30
14.56
15.23
386,000
+0.67(+4.60%)
Jan 16, 2004
14.25
15.02
14.21
14.56
131,600
+0.28(+1.96%)
Jan 15, 2004
14.18
14.38
14.04
14.28
197,700
-0.12(-0.83%)
Jan 14, 2004
14.50
14.74
14.20
14.40
165,600
-0.20(-1.37%)
Jan 13, 2004
14.55
14.65
14.34
14.60
187,900
-0.02(-0.14%)
Jan 12, 2004
14.81
14.89
14.20
14.62
554,600
-0.18(-1.22%)
Jan 09, 2004
15.82
16.05
14.65
14.80
611,900
-1.03(-6.51%)
Jan 08, 2004
15.65
15.87
15.61
15.83
434,600
+0.21(+1.34%)
Jan 07, 2004
16.14
16.23
15.62
15.62
285,900
-0.51(-3.16%)
Jan 06, 2004
15.75
16.50
15.75
16.13
514,900
+0.51(+3.27%)
Jan 05, 2004
15.35
15.80
15.35
15.62
514,200
+0.52(+3.44%)
Jan 02, 2004
14.91
15.30
14.91
15.10
192,000
+0.29(+1.96%)
Dec 31, 2003
15.25
15.26
14.80
14.81
178,200
-0.44(-2.89%)
Dec 30, 2003
14.80
15.45
14.80
15.25
209,700
+0.47(+3.18%)
Dec 29, 2003
15.00
15.35
14.57
14.78
313,300
-0.17(-1.14%)
Dec 26, 2003
13.99
15.00
13.99
14.95
261,100
+0.95(+6.79%)
Dec 24, 2003
14.14
14.16
13.90
14.00
105,100
-0.19(-1.34%)
Dec 23, 2003
13.66
14.20
13.65
14.19
564,000
+0.39(+2.83%)
Dec 22, 2003
13.85
13.90
13.66
13.80
345,200
-0.05(-0.36%)
Dec 19, 2003
14.10
14.10
13.74
13.85
150,600
-0.30(-2.12%)
Dec 18, 2003
14.00
14.12
13.97
14.15
329,400
+0.13(+0.93%)
Dec 17, 2003
13.80
14.01
13.64
14.02
205,400
+0.15(+1.08%)
Dec 16, 2003
14.05
14.05
13.54
13.87
296,100
-0.18(-1.28%)
Dec 15, 2003
14.01
14.24
14.01
14.05
360,000
+0.13(+0.93%)
Dec 12, 2003
13.45
14.00
13.45
13.92
238,500
+0.41(+3.03%)
Dec 11, 2003
13.02
13.60
13.02
13.51
107,200
+0.49(+3.76%)
Dec 10, 2003
13.00
13.01
12.93
13.02
157,700
-0.04(-0.31%)
Dec 09, 2003
13.07
13.07
12.90
13.06
156,400
+0.04(+0.31%)
Dec 08, 2003
13.40
13.42
12.84
13.02
293,400
-0.46(-3.41%)
Dec 05, 2003
13.20
13.48
13.20
13.48
92,800
+0.02(+0.15%)
Dec 04, 2003
13.35
13.78
13.27
13.46
119,500
+0.16(+1.20%)
Dec 03, 2003
14.18
14.33
13.41
13.30
242,400
-0.77(-5.47%)
Dec 02, 2003
13.70
14.12
13.70
14.07
321,200
+0.40(+2.93%)
Dec 01, 2003
13.38
13.58
13.22
13.67
282,900
+0.39(+2.94%)
Nov 28, 2003
13.31
13.40
13.27
13.28
39,800
-0.03(-0.23%)
Nov 26, 2003
13.30
13.30
13.08
13.31
182,400
+0.06(+0.45%)
Nov 25, 2003
12.60
13.29
12.60
13.25
389,800
+0.50(+3.92%)
Nov 24, 2003
12.25
12.75
12.25
12.75
264,100
+0.50(+4.08%)
Nov 21, 2003
12.15
12.30
12.10
12.25
213,700
+0.29(+2.42%)
Nov 20, 2003
12.30
12.32
11.91
11.96
177,400
-0.51(-4.09%)
Nov 19, 2003
12.40
12.61
12.30
12.47
207,100
-0.08(-0.64%)
Nov 18, 2003
12.03
12.65
12.03
12.55
444,400
+0.60(+5.02%)
Nov 17, 2003
11.74
11.94
11.65
11.95
631,300
-0.05(-0.42%)
Nov 14, 2003
13.21
13.21
12.00
12.00
601,000
-1.21(-9.16%)
Nov 13, 2003
13.60
13.98
13.19
13.21
346,800
-0.32(-2.37%)
Nov 12, 2003
12.99
13.50
12.97
13.53
521,100
+0.52(+4.00%)
Nov 11, 2003
12.95
13.03
12.95
13.01
130,600
+0.12(+0.93%)
Nov 10, 2003
13.03
13.03
12.85
12.89
172,800
-0.04(-0.31%)
Nov 07, 2003
13.00
13.03
12.89
12.93
135,800
-0.07(-0.54%)
Nov 06, 2003
13.00
13.01
12.92
13.00
167,800
+0.07(+0.54%)
Nov 05, 2003
12.96
13.09
12.94
12.93
110,200
-0.12(-0.92%)
Nov 04, 2003
12.96
13.09
12.88
13.05
226,282
+0.10(+0.77%)
Nov 03, 2003
12.98
12.98
12.88
12.95
101,333
+0.06(+0.47%)
Oct 31, 2003
13.16
13.16
12.87
12.89
142,700
+0.09(+0.70%)
Oct 30, 2003
13.50
13.50
12.80
12.80
187,500
-0.63(-4.69%)
Oct 29, 2003
13.05
13.49
13.05
13.43
216,000
+0.39(+2.99%)
Oct 28, 2003
12.80
13.04
12.78
13.04
223,600
+0.25(+1.95%)
Oct 27, 2003
12.64
12.89
12.60
12.79
232,300
+0.18(+1.43%)
Oct 24, 2003
12.84
12.84
12.56
12.61
304,400
-0.28(-2.17%)
Oct 23, 2003
12.87
13.00
12.60
12.89
213,700
-0.08(-0.62%)
Oct 22, 2003
13.46
13.46
12.97
12.97
168,800
-0.49(-3.64%)
Oct 21, 2003
13.48
13.53
13.44
13.46
137,600
-0.09(-0.66%)
Oct 20, 2003
13.45
13.64
13.34
13.55
554,700
+0.25(+1.88%)
Oct 17, 2003
13.60
13.63
13.35
13.30
347,500
-0.35(-2.56%)
Oct 16, 2003
12.81
13.73
12.70
13.65
350,300
+0.84(+6.56%)
Oct 15, 2003
13.49
13.65
12.80
12.81
254,200
-0.68(-5.04%)
Oct 14, 2003
12.97
13.75
12.97
13.49
323,200
+0.52(+4.01%)
Oct 13, 2003
12.81
13.11
12.72
12.97
206,800
+0.16(+1.25%)
Oct 10, 2003
12.45
12.87
12.45
12.81
384,400
+0.33(+2.64%)
Oct 09, 2003
12.10
12.60
12.10
12.48
257,900
+0.38(+3.14%)
Oct 08, 2003
12.01
12.13
12.00
12.10
394,600
+0.15(+1.26%)
Oct 07, 2003
12.05
12.06
11.90
11.95
441,500
-0.08(-0.67%)
Oct 06, 2003
11.95
12.15
11.88
12.03
310,200
-0.01(-0.08%)
Oct 03, 2003
12.00
12.41
11.88
12.04
402,700
+0.33(+2.82%)
Oct 02, 2003
11.59
11.86
11.59
11.71
465,900
+0.80(+7.33%)
Oct 01, 2003
10.30
11.21
10.30
10.91
495,800
+1.21(+12.47%)
Sep 30, 2003
9.910
9.980
9.700
9.700
128,200
-0.10(-1.02%)
Sep 29, 2003
9.750
9.830
9.500
9.800
183,200
+0.20(+2.08%)
Sep 26, 2003
9.900
9.950
9.450
9.600
275,100
-0.35(-3.52%)
Sep 25, 2003
10.63
10.70
9.750
9.950
304,700
-0.75(-7.01%)
Sep 24, 2003
11.10
11.12
10.79
10.70
92,100
-0.35(-3.17%)
Sep 23, 2003
11.20
11.90
11.06
11.05
329,800
-0.15(-1.34%)
Sep 22, 2003
11.00
11.30
10.91
11.20
284,900
+0.18(+1.63%)
Sep 19, 2003
10.66
11.12
10.60
11.02
239,000
+0.38(+3.57%)
Sep 18, 2003
10.88
11.09
10.73
10.64
69,800
-0.17(-1.57%)
Sep 17, 2003
10.98
11.07
10.81
10.81
71,000
-0.15(-1.37%)
Sep 16, 2003
10.75
11.04
10.75
10.96
123,900
+0.35(+3.30%)
Sep 15, 2003
10.48
11.01
10.43
10.61
105,700
+0.03(+0.28%)
Sep 12, 2003
10.55
10.70
10.49
10.58
162,600
+0.04(+0.38%)
Sep 11, 2003
10.78
11.20
10.50
10.54
415,800
-0.16(-1.50%)
Sep 10, 2003
10.45
11.00
10.45
10.70
546,400
+0.51(+5.00%)
Sep 09, 2003
10.43
10.49
10.08
10.19
99,600
-0.14(-1.36%)
Sep 08, 2003
9.900
10.45
9.830
10.33
126,700
+0.48(+4.87%)
Sep 05, 2003
9.900
10.00
9.670
9.850
147,700
-0.10(-1.01%)
Sep 04, 2003
9.800
9.990
9.760
9.950
78,200
+0.20(+2.05%)
Sep 03, 2003
10.07
10.07
9.600
9.750
132,600
-0.30(-2.99%)
Sep 02, 2003
9.630
10.08
9.520
10.05
162,500
+0.47(+4.91%)
Aug 29, 2003
9.600
9.750
9.420
9.580
63,900
-0.01(-0.10%)
Aug 28, 2003
9.350
9.630
9.350
9.590
72,100
+0.31(+3.34%)
Aug 27, 2003
9.900
9.920
9.150
9.280
219,200
-0.47(-4.82%)
Aug 26, 2003
9.850
10.10
9.700
9.750
254,000
-0.06(-0.61%)
Aug 25, 2003
9.450
9.900
9.350
9.810
253,000
+0.36(+3.81%)
Aug 22, 2003
9.150
9.470
8.920
9.450
182,300
+0.45(+5.00%)
Aug 21, 2003
8.880
9.270
8.830
9.000
116,800
+0.11(+1.24%)
Aug 20, 2003
8.740
9.110
8.700
8.890
112,700
+0.03(+0.34%)
Aug 19, 2003
9.000
9.200
8.610
8.860
257,400
-0.14(-1.56%)
Aug 18, 2003
8.100
9.100
8.100
9.000
452,100
+1.00(+12.50%)
Aug 15, 2003
8.000
8.250
8.000
8.000
229,500
+0.26(+3.36%)
Aug 14, 2003
7.350
7.880
7.350
7.740
87,700
+0.34(+4.59%)
Aug 13, 2003
7.950
7.950
6.980
7.400
281,900
-0.40(-5.13%)
Aug 12, 2003
7.600
7.900
7.600
7.800
130,100
+0.26(+3.45%)
Aug 11, 2003
7.050
7.590
7.020
7.540
205,400
+0.62(+8.96%)
Aug 08, 2003
6.980
7.000
6.880
6.920
122,400
-0.04(-0.57%)
Aug 07, 2003
7.400
7.400
6.950
6.960
252,200
-0.40(-5.43%)
Aug 06, 2003
7.460
7.460
6.750
7.360
402,500
-0.10(-1.34%)
Aug 05, 2003
7.440
7.550
7.400
7.460
278,700
+0.06(+0.81%)
Aug 04, 2003
7.400
7.450
7.290
7.400
252,000
+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.