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
Realty Income Corp
(NY:
O
)
53.32
-0.94 (-1.73%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
4.959
5.018
4.952
5.005
489,421
+0.06(+1.30%)
Jul 29, 2004
4.973
4.989
4.910
4.941
513,710
-0.03(-0.67%)
Jul 28, 2004
4.971
4.995
4.875
4.974
651,752
+0.02(+0.42%)
Jul 27, 2004
4.882
4.971
4.882
4.953
627,058
+0.07(+1.47%)
Jul 26, 2004
4.922
4.974
4.863
4.881
560,263
-0.05(-1.08%)
Jul 23, 2004
5.037
5.037
4.908
4.934
1,095,834
-0.10(-2.06%)
Jul 22, 2004
5.170
5.170
5.038
5.038
532,736
-0.11(-2.21%)
Jul 21, 2004
5.305
5.310
5.151
5.152
933,098
-0.15(-2.89%)
Jul 20, 2004
5.257
5.311
5.249
5.305
380,121
+0.05(+0.94%)
Jul 19, 2004
5.212
5.285
5.181
5.255
461,084
+0.06(+1.09%)
Jul 16, 2004
5.238
5.270
5.197
5.199
326,685
-0.02(-0.38%)
Jul 15, 2004
5.212
5.274
5.195
5.218
556,215
+0.04(+0.72%)
Jul 14, 2004
5.202
5.218
5.163
5.181
397,123
-0.01(-0.14%)
Jul 13, 2004
5.217
5.225
5.181
5.189
627,867
-0.03(-0.54%)
Jul 12, 2004
5.175
5.223
5.157
5.217
501,565
+0.07(+1.42%)
Jul 09, 2004
5.157
5.206
5.133
5.144
424,246
-0.00(-0.10%)
Jul 08, 2004
5.212
5.234
5.138
5.149
716,927
-0.09(-1.74%)
Jul 07, 2004
5.160
5.241
5.160
5.241
483,349
+0.08(+1.58%)
Jul 06, 2004
5.264
5.274
5.106
5.159
488,611
-0.11(-2.02%)
Jul 02, 2004
5.133
5.265
5.123
5.265
529,497
+0.14(+2.72%)
Jul 01, 2004
5.154
5.167
5.065
5.126
514,114
-0.03(-0.55%)
Jun 30, 2004
5.083
5.155
5.048
5.154
917,715
+0.09(+1.81%)
Jun 29, 2004
5.249
5.262
5.049
5.063
1,062,234
-0.21(-3.98%)
Jun 28, 2004
5.286
5.288
5.218
5.273
730,286
+0.04(+0.68%)
Jun 25, 2004
5.280
5.343
5.225
5.237
5,674,291
+0.02(+0.40%)
Jun 24, 2004
5.204
5.246
5.196
5.216
642,441
+0.01(+0.19%)
Jun 23, 2004
5.188
5.217
5.181
5.206
635,964
-0.01(-0.24%)
Jun 22, 2004
5.183
5.225
5.153
5.218
823,798
+0.04(+0.69%)
Jun 21, 2004
5.144
5.186
5.126
5.183
447,320
+0.01(+0.26%)
Jun 18, 2004
5.113
5.171
5.086
5.169
901,522
+0.06(+1.21%)
Jun 17, 2004
4.990
5.116
4.990
5.107
593,053
+0.09(+1.75%)
Jun 16, 2004
4.953
5.049
4.920
5.020
636,773
+0.08(+1.65%)
Jun 15, 2004
4.949
4.969
4.885
4.938
644,465
+0.03(+0.58%)
Jun 14, 2004
4.941
4.945
4.869
4.910
682,518
-0.02(-0.50%)
Jun 10, 2004
4.934
4.949
4.906
4.934
552,572
+0.01(+0.13%)
Jun 09, 2004
4.922
4.949
4.910
4.928
678,874
+0.01(+0.13%)
Jun 08, 2004
4.941
4.942
4.903
4.922
485,777
-0.03(-0.62%)
Jun 07, 2004
4.848
4.960
4.848
4.953
522,616
+0.01(+0.30%)
Jun 04, 2004
4.912
4.965
4.912
4.938
304,016
+0.03(+0.53%)
Jun 03, 2004
4.897
4.941
4.897
4.912
357,046
-0.02(-0.33%)
Jun 02, 2004
4.879
4.959
4.879
4.928
665,110
+0.04(+0.88%)
Jun 01, 2004
4.928
4.928
4.845
4.885
495,493
-0.05(-1.00%)
May 28, 2004
4.916
4.953
4.901
4.934
499,541
+0.02(+0.50%)
May 27, 2004
4.965
4.965
4.879
4.910
515,329
-0.03(-0.63%)
May 26, 2004
4.879
4.947
4.845
4.941
574,837
+0.06(+1.32%)
May 25, 2004
4.780
4.878
4.775
4.876
448,939
+0.06(+1.23%)
May 24, 2004
4.755
4.817
4.755
4.817
455,012
+0.04(+0.91%)
May 21, 2004
4.729
4.786
4.729
4.774
421,007
+0.04(+0.91%)
May 20, 2004
4.637
4.732
4.637
4.731
394,694
+0.11(+2.32%)
May 19, 2004
4.807
4.823
4.623
4.623
491,850
-0.15(-3.21%)
May 18, 2004
4.686
4.776
4.660
4.776
541,237
+0.12(+2.60%)
May 17, 2004
4.685
4.695
4.598
4.655
979,247
-0.03(-0.63%)
May 14, 2004
4.663
4.718
4.601
4.685
361,904
+0.07(+1.55%)
May 13, 2004
4.545
4.650
4.545
4.613
1,106,359
+0.02(+0.48%)
May 12, 2004
4.595
4.602
4.521
4.591
424,246
+0.02(+0.49%)
May 11, 2004
4.453
4.627
4.453
4.569
880,067
+0.09(+2.04%)
May 10, 2004
4.570
4.574
4.369
4.477
1,501,053
-0.08(-1.79%)
May 07, 2004
4.745
4.745
4.559
4.559
1,229,018
-0.22(-4.70%)
May 06, 2004
4.768
4.792
4.668
4.784
688,995
+0.00(+0.08%)
May 05, 2004
4.852
4.854
4.780
4.780
544,880
-0.04(-0.90%)
May 04, 2004
4.766
4.878
4.766
4.823
970,341
+0.03(+0.54%)
May 03, 2004
4.694
4.805
4.687
4.797
454,202
+0.07(+1.54%)
Apr 30, 2004
4.761
4.811
4.684
4.724
605,603
-0.05(-1.04%)
Apr 29, 2004
4.791
4.823
4.718
4.774
662,682
-0.02(-0.39%)
Apr 28, 2004
4.811
4.827
4.780
4.792
518,567
+0.00(+0.05%)
Apr 27, 2004
4.758
4.829
4.758
4.790
571,598
+0.02(+0.49%)
Apr 26, 2004
4.749
4.808
4.745
4.766
920,144
+0.04(+0.76%)
Apr 23, 2004
4.824
4.824
4.731
4.731
488,206
-0.08(-1.57%)
Apr 22, 2004
4.749
4.868
4.719
4.806
577,670
+0.08(+1.59%)
Apr 21, 2004
4.694
4.752
4.687
4.731
550,953
+0.04(+0.79%)
Apr 20, 2004
4.868
4.891
4.694
4.694
681,708
-0.17(-3.58%)
Apr 19, 2004
4.854
4.884
4.774
4.868
645,275
+0.01(+0.15%)
Apr 16, 2004
4.700
4.895
4.700
4.860
1,180,035
+0.14(+3.04%)
Apr 15, 2004
4.601
4.748
4.601
4.717
1,164,652
+0.15(+3.22%)
Apr 14, 2004
4.508
4.700
4.508
4.570
1,020,538
-0.10(-2.06%)
Apr 13, 2004
4.663
4.812
4.496
4.666
1,636,262
-0.00(-0.05%)
Apr 12, 2004
4.992
4.994
4.477
4.669
3,187,917
-0.32(-6.48%)
Apr 08, 2004
5.105
5.126
4.992
4.992
687,375
-0.11(-2.20%)
Apr 07, 2004
4.965
5.163
4.922
5.105
1,022,562
+0.11(+2.30%)
Apr 06, 2004
5.249
5.251
4.866
4.990
3,125,171
-0.35(-6.52%)
Apr 05, 2004
5.453
5.453
5.338
5.338
1,160,604
-0.13(-2.33%)
Apr 02, 2004
5.496
5.509
5.409
5.465
552,977
-0.05(-0.90%)
Apr 01, 2004
5.509
5.515
5.484
5.515
352,998
+0.00(+0.00%)
Mar 31, 2004
5.484
5.515
5.444
5.515
646,489
+0.05(+0.90%)
Mar 30, 2004
5.421
5.486
5.410
5.465
802,343
+0.02(+0.34%)
Mar 29, 2004
5.437
5.459
5.423
5.447
452,987
-0.00(-0.05%)
Mar 26, 2004
5.475
5.478
5.435
5.449
389,431
-0.02(-0.41%)
Mar 25, 2004
5.404
5.472
5.404
5.472
635,154
+0.01(+0.23%)
Mar 24, 2004
5.490
5.490
5.447
5.459
618,962
-0.04(-0.79%)
Mar 23, 2004
5.496
5.507
5.441
5.503
1,729,369
-0.02(-0.45%)
Mar 22, 2004
5.537
5.547
5.505
5.527
214,147
-0.01(-0.18%)
Mar 19, 2004
5.509
5.552
5.494
5.537
295,919
+0.01(+0.18%)
Mar 18, 2004
5.503
5.527
5.464
5.527
265,963
+0.02(+0.45%)
Mar 17, 2004
5.374
5.503
5.373
5.503
435,985
+0.11(+2.06%)
Mar 16, 2004
5.432
5.432
5.354
5.391
187,834
+0.00(+0.00%)
Mar 15, 2004
5.465
5.480
5.367
5.391
299,967
-0.09(-1.69%)
Mar 12, 2004
5.398
5.484
5.385
5.484
281,751
+0.12(+2.30%)
Mar 11, 2004
5.410
5.421
5.360
5.360
314,136
-0.07(-1.36%)
Mar 10, 2004
5.496
5.527
5.410
5.435
314,541
-0.06(-1.06%)
Mar 09, 2004
5.441
5.494
5.436
5.493
239,650
+0.03(+0.61%)
Mar 08, 2004
5.410
5.459
5.396
5.459
535,165
+0.06(+1.14%)
Mar 05, 2004
5.416
5.435
5.393
5.398
487,802
-0.05(-0.95%)
Mar 04, 2004
5.496
5.496
5.421
5.449
147,352
+0.00(+0.05%)
Mar 03, 2004
5.432
5.454
5.398
5.447
235,602
-0.01(-0.11%)
Mar 02, 2004
5.421
5.453
5.390
5.453
248,151
+0.03(+0.57%)
Mar 01, 2004
5.330
5.422
5.320
5.422
216,980
+0.07(+1.39%)
Feb 27, 2004
5.354
5.356
5.286
5.348
246,937
+0.00(+0.00%)
Feb 26, 2004
5.360
5.373
5.327
5.348
268,392
-0.02(-0.39%)
Feb 25, 2004
5.323
5.373
5.311
5.369
342,878
+0.06(+1.09%)
Feb 24, 2004
5.293
5.342
5.293
5.311
287,823
+0.00(+0.02%)
Feb 23, 2004
5.311
5.317
5.289
5.310
269,606
-0.00(-0.02%)
Feb 20, 2004
5.259
5.311
5.249
5.311
236,411
+0.03(+0.58%)
Feb 19, 2004
5.262
5.280
5.237
5.280
217,385
+0.01(+0.21%)
Feb 18, 2004
5.274
5.288
5.243
5.269
264,344
-0.02(-0.44%)
Feb 17, 2004
5.305
5.315
5.274
5.293
340,449
+0.00(+0.00%)
Feb 13, 2004
5.323
5.338
5.252
5.293
296,729
-0.02(-0.35%)
Feb 12, 2004
5.311
5.330
5.263
5.311
396,718
-0.01(-0.12%)
Feb 11, 2004
5.262
5.320
5.254
5.317
432,342
+0.03(+0.58%)
Feb 10, 2004
5.263
5.286
5.205
5.286
333,972
+0.05(+0.94%)
Feb 09, 2004
5.251
5.275
5.212
5.237
311,302
-0.01(-0.26%)
Feb 06, 2004
5.152
5.251
5.104
5.251
509,257
+0.12(+2.31%)
Feb 05, 2004
5.070
5.157
5.070
5.132
486,587
+0.07(+1.47%)
Feb 04, 2004
5.147
5.157
5.058
5.058
510,066
-0.08(-1.52%)
Feb 03, 2004
5.139
5.165
5.126
5.136
294,300
-0.02(-0.38%)
Feb 02, 2004
5.123
5.155
5.075
5.155
325,066
+0.06(+1.09%)
Jan 30, 2004
5.058
5.100
5.031
5.100
396,718
+0.04(+0.83%)
Jan 29, 2004
5.046
5.058
5.010
5.058
369,191
-0.02(-0.49%)
Jan 28, 2004
5.074
5.111
5.060
5.083
348,140
+0.01(+0.19%)
Jan 27, 2004
5.013
5.073
5.002
5.073
670,373
+0.06(+1.18%)
Jan 26, 2004
5.008
5.013
4.984
5.013
333,972
+0.01(+0.15%)
Jan 23, 2004
4.965
5.006
4.959
5.006
318,184
+0.03(+0.55%)
Jan 22, 2004
4.990
4.999
4.969
4.979
289,442
-0.01(-0.17%)
Jan 21, 2004
4.984
4.987
4.953
4.987
369,191
+0.02(+0.32%)
Jan 20, 2004
4.922
4.971
4.922
4.971
389,431
+0.03(+0.68%)
Jan 16, 2004
4.952
4.990
4.936
4.938
419,793
-0.04(-0.89%)
Jan 15, 2004
5.002
5.008
4.974
4.983
267,582
-0.00(-0.07%)
Jan 14, 2004
4.969
4.986
4.934
4.986
708,021
+0.04(+0.80%)
Jan 13, 2004
4.957
4.957
4.910
4.947
382,145
+0.00(+0.00%)
Jan 12, 2004
4.943
4.953
4.921
4.947
325,066
+0.01(+0.12%)
Jan 09, 2004
4.901
4.941
4.880
4.941
346,116
+0.06(+1.14%)
Jan 08, 2004
4.882
4.928
4.879
4.885
510,066
-0.02(-0.43%)
Jan 07, 2004
4.873
4.912
4.866
4.906
340,044
+0.02(+0.35%)
Jan 06, 2004
4.891
4.906
4.873
4.889
431,532
-0.02(-0.43%)
Jan 05, 2004
4.942
4.965
4.882
4.910
421,007
-0.03(-0.63%)
Jan 02, 2004
4.955
4.964
4.920
4.941
257,867
+0.00(+0.00%)
Dec 31, 2003
4.965
4.978
4.926
4.941
330,329
-0.04(-0.79%)
Dec 30, 2003
4.889
4.981
4.881
4.980
398,337
+0.03(+0.65%)
Dec 29, 2003
4.973
4.986
4.928
4.948
434,771
-0.04(-0.79%)
Dec 26, 2003
4.978
4.987
4.959
4.987
115,372
+0.02(+0.47%)
Dec 24, 2003
4.938
4.964
4.938
4.964
121,444
+0.03(+0.55%)
Dec 23, 2003
4.947
4.971
4.922
4.937
299,158
-0.01(-0.20%)
Dec 22, 2003
4.947
4.971
4.813
4.947
647,703
-0.05(-1.06%)
Dec 19, 2003
4.990
5.000
4.942
5.000
275,678
+0.02(+0.45%)
Dec 18, 2003
4.986
4.986
4.959
4.978
238,031
+0.01(+0.25%)
Dec 17, 2003
4.981
4.996
4.955
4.965
248,151
-0.03(-0.62%)
Dec 16, 2003
4.979
4.996
4.944
4.996
251,794
+0.04(+0.75%)
Dec 15, 2003
5.015
5.015
4.957
4.959
250,580
-0.05(-0.99%)
Dec 12, 2003
4.973
5.008
4.958
5.008
359,880
+0.04(+0.87%)
Dec 11, 2003
4.971
4.976
4.950
4.965
225,886
-0.00(-0.10%)
Dec 10, 2003
4.984
4.987
4.954
4.970
233,173
-0.01(-0.27%)
Dec 09, 2003
5.008
5.008
4.975
4.984
209,289
-0.03(-0.54%)
Dec 08, 2003
4.984
5.011
4.974
5.011
172,451
+0.03(+0.55%)
Dec 05, 2003
4.997
5.001
4.975
4.984
206,860
-0.01(-0.27%)
Dec 04, 2003
5.015
5.015
4.975
4.997
251,794
-0.01(-0.17%)
Dec 03, 2003
5.015
5.015
5.015
5.006
338,425
-0.01(-0.12%)
Dec 02, 2003
5.008
5.013
5.002
5.012
308,468
-0.00(-0.05%)
Dec 01, 2003
4.978
5.015
4.968
5.015
398,742
+0.05(+1.00%)
Nov 28, 2003
4.957
4.989
4.947
4.965
115,777
+0.01(+0.17%)
Nov 26, 2003
4.966
4.966
4.943
4.957
248,961
-0.04(-0.86%)
Nov 25, 2003
4.978
5.000
4.959
5.000
274,869
+0.03(+0.57%)
Nov 24, 2003
4.978
4.990
4.957
4.971
444,082
+0.00(+0.05%)
Nov 21, 2003
4.996
4.997
4.941
4.969
301,587
-0.00(-0.05%)
Nov 20, 2003
4.948
4.978
4.936
4.971
461,084
-0.02(-0.37%)
Nov 19, 2003
4.979
5.016
4.979
4.990
646,084
-0.02(-0.39%)
Nov 18, 2003
5.012
5.012
4.985
5.010
577,266
+0.00(+0.02%)
Nov 17, 2003
4.966
5.008
4.966
5.008
578,480
+0.03(+0.52%)
Nov 14, 2003
4.975
5.000
4.970
4.983
595,482
+0.01(+0.15%)
Nov 13, 2003
4.978
4.978
4.928
4.975
293,895
-0.00(-0.05%)
Nov 12, 2003
4.901
4.978
4.901
4.978
363,119
+0.08(+1.61%)
Nov 11, 2003
4.910
4.910
4.860
4.899
318,184
-0.01(-0.23%)
Nov 10, 2003
4.910
4.928
4.889
4.910
438,414
-0.00(-0.08%)
Nov 07, 2003
4.932
4.934
4.908
4.913
562,287
-0.01(-0.18%)
Nov 06, 2003
4.959
4.959
4.917
4.922
570,384
-0.02(-0.33%)
Nov 05, 2003
4.895
4.947
4.921
4.938
402,790
-0.00(-0.02%)
Nov 04, 2003
4.895
4.960
4.895
4.939
522,616
+0.04(+0.86%)
Nov 03, 2003
4.866
4.903
4.874
4.897
304,696
+0.04(+0.76%)
Oct 31, 2003
4.902
4.922
4.843
4.860
699,520
-0.00(-0.10%)
Oct 30, 2003
4.913
4.923
4.860
4.865
316,970
-0.03(-0.56%)
Oct 29, 2003
4.921
4.921
4.892
4.892
476,467
-0.00(-0.10%)
Oct 28, 2003
4.978
4.978
4.896
4.897
606,007
-0.06(-1.22%)
Oct 27, 2003
4.903
4.979
4.903
4.958
365,143
+0.05(+1.11%)
Oct 24, 2003
4.928
4.939
4.894
4.903
263,939
-0.02(-0.38%)
Oct 23, 2003
4.971
4.971
4.907
4.922
514,519
-0.04(-0.87%)
Oct 22, 2003
4.968
4.987
4.965
4.965
324,256
-0.01(-0.30%)
Oct 21, 2003
5.002
5.008
5.002
4.980
540,427
-0.02(-0.40%)
Oct 20, 2003
5.002
5.002
4.975
5.000
431,937
-0.01(-0.30%)
Oct 17, 2003
5.012
5.015
5.002
5.015
1,086,523
+0.04(+0.74%)
Oct 16, 2003
5.013
5.002
4.965
4.978
2,470,180
-0.04(-0.71%)
Oct 15, 2003
5.062
5.034
4.963
5.013
366,357
-0.05(-0.95%)
Oct 14, 2003
5.015
5.062
4.999
5.062
325,876
+0.07(+1.44%)
Oct 13, 2003
4.996
5.018
4.990
4.990
124,683
-0.01(-0.12%)
Oct 10, 2003
4.974
5.013
4.974
4.996
153,424
+0.02(+0.50%)
Oct 09, 2003
5.007
5.011
4.971
4.971
297,134
-0.02(-0.37%)
Oct 08, 2003
4.994
5.015
4.976
4.990
219,814
+0.00(+0.05%)
Oct 07, 2003
5.000
5.115
4.979
4.987
192,691
-0.01(-0.25%)
Oct 06, 2003
4.971
5.002
4.971
5.000
246,937
+0.02(+0.32%)
Oct 03, 2003
4.941
5.000
4.937
4.984
234,792
+0.06(+1.25%)
Oct 02, 2003
4.903
4.924
4.895
4.922
378,097
+0.01(+0.25%)
Oct 01, 2003
4.891
4.910
4.891
4.910
361,499
+0.01(+0.25%)
Sep 30, 2003
4.891
4.910
4.885
4.897
475,657
+0.01(+0.13%)
Sep 29, 2003
4.823
4.891
4.834
4.891
287,013
+0.07(+1.41%)
Sep 26, 2003
4.842
4.886
4.823
4.823
207,265
-0.02(-0.38%)
Sep 25, 2003
4.871
4.910
4.842
4.842
212,123
-0.02(-0.43%)
Sep 24, 2003
4.959
4.959
4.863
4.863
230,339
-0.08(-1.57%)
Sep 23, 2003
4.934
4.966
4.934
4.941
198,764
+0.01(+0.13%)
Sep 22, 2003
4.848
4.934
4.845
4.934
276,488
+0.06(+1.14%)
Sep 19, 2003
4.892
4.933
4.879
4.879
256,247
-0.03(-0.63%)
Sep 18, 2003
4.842
4.907
4.842
4.910
316,970
+0.06(+1.15%)
Sep 17, 2003
4.848
4.882
4.848
4.854
236,007
-0.02(-0.46%)
Sep 16, 2003
4.871
4.878
4.848
4.876
267,177
+0.03(+0.59%)
Sep 15, 2003
4.891
4.903
4.847
4.848
326,280
-0.01(-0.30%)
Sep 12, 2003
4.903
4.903
4.810
4.863
555,406
-0.04(-0.83%)
Sep 11, 2003
4.866
4.927
4.866
4.903
204,026
+0.02(+0.38%)
Sep 10, 2003
4.934
4.936
4.881
4.885
298,753
-0.08(-1.62%)
Sep 09, 2003
5.002
5.002
4.941
4.965
194,311
-0.07(-1.35%)
Sep 08, 2003
4.996
5.033
4.960
5.033
232,768
+0.04(+0.74%)
Sep 05, 2003
5.011
5.022
4.966
4.996
233,983
-0.01(-0.30%)
Sep 04, 2003
4.978
5.026
4.978
5.011
280,536
+0.01(+0.30%)
Sep 03, 2003
4.968
5.002
4.928
4.996
310,088
+0.01(+0.12%)
Sep 02, 2003
4.891
5.015
4.861
4.990
346,116
+0.11(+2.33%)
Aug 29, 2003
4.836
4.897
4.836
4.876
321,827
+0.01(+0.18%)
Aug 28, 2003
4.860
4.875
4.848
4.868
196,740
-0.01(-0.23%)
Aug 27, 2003
4.844
4.916
4.834
4.879
170,831
+0.03(+0.71%)
Aug 26, 2003
4.854
4.878
4.834
4.844
381,740
-0.00(-0.03%)
Aug 25, 2003
4.836
4.848
4.755
4.845
387,407
+0.00(+0.03%)
Aug 22, 2003
4.874
4.897
4.843
4.844
261,105
-0.04(-0.83%)
Aug 21, 2003
4.943
4.943
4.885
4.885
253,414
-0.02(-0.45%)
Aug 20, 2003
4.860
4.910
4.836
4.907
199,168
+0.04(+0.84%)
Aug 19, 2003
4.805
4.866
4.796
4.866
195,525
+0.05(+1.03%)
Aug 18, 2003
4.817
4.873
4.795
4.817
342,068
+0.02(+0.52%)
Aug 15, 2003
4.811
4.817
4.791
4.792
222,648
-0.01(-0.15%)
Aug 14, 2003
4.811
4.817
4.792
4.800
264,748
-0.01(-0.23%)
Aug 13, 2003
4.819
4.821
4.802
4.811
385,788
+0.01(+0.26%)
Aug 12, 2003
4.823
4.840
4.797
4.798
371,620
-0.02(-0.51%)
Aug 11, 2003
4.822
4.838
4.797
4.823
180,952
+0.01(+0.18%)
Aug 08, 2003
4.805
4.836
4.769
4.815
334,781
-0.01(-0.20%)
Aug 07, 2003
4.768
4.826
4.768
4.824
302,396
+0.04(+0.77%)
Aug 06, 2003
4.786
4.798
4.753
4.787
295,514
+0.00(+0.03%)
Aug 05, 2003
4.774
4.800
4.755
4.786
496,707
+0.04(+0.81%)
Aug 04, 2003
4.817
4.817
4.608
4.748
1,301,884
-0.08(-1.69%)
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.