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
Emcor Group
(NY:
EME
)
398.69
+8.59 (+2.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 31, 2003
2.350
2.421
2.344
2.391
1,203,204
+0.05(+2.00%)
Jul 30, 2003
2.344
2.365
2.320
2.344
1,111,646
-0.02(-0.86%)
Jul 29, 2003
2.402
2.406
2.335
2.364
1,334,062
+0.01(+0.34%)
Jul 28, 2003
2.414
2.414
2.339
2.356
2,561,884
-0.06(-2.40%)
Jul 25, 2003
2.428
2.446
2.359
2.414
2,004,765
-0.02(-0.79%)
Jul 24, 2003
2.431
2.554
2.303
2.433
11,586,781
-0.36(-12.84%)
Jul 23, 2003
2.750
2.797
2.750
2.791
250,055
+0.06(+2.05%)
Jul 22, 2003
2.764
2.766
2.722
2.735
1,220,479
-0.03(-1.21%)
Jul 21, 2003
2.802
2.805
2.737
2.769
376,595
-0.03(-1.08%)
Jul 18, 2003
2.825
2.825
2.751
2.799
595,556
-0.02(-0.62%)
Jul 17, 2003
2.831
2.837
2.790
2.816
492,769
-0.02(-0.80%)
Jul 16, 2003
2.847
2.880
2.822
2.839
473,335
+0.00(+0.10%)
Jul 15, 2003
2.894
2.918
2.828
2.836
361,047
-0.04(-1.47%)
Jul 14, 2003
2.857
2.918
2.842
2.878
488,882
+0.04(+1.30%)
Jul 11, 2003
2.783
2.851
2.783
2.841
369,685
+0.06(+2.08%)
Jul 10, 2003
2.819
2.819
2.737
2.783
769,169
-0.06(-2.28%)
Jul 09, 2003
2.850
2.850
2.796
2.848
766,578
-0.00(-0.08%)
Jul 08, 2003
2.883
2.883
2.836
2.850
457,355
-0.04(-1.32%)
Jul 07, 2003
2.869
2.912
2.869
2.889
400,780
+0.03(+1.18%)
Jul 03, 2003
2.901
2.901
2.855
2.855
119,197
-0.05(-1.58%)
Jul 02, 2003
2.833
2.914
2.833
2.901
411,577
+0.06(+2.29%)
Jul 01, 2003
2.859
2.864
2.781
2.836
627,082
-0.02(-0.75%)
Jun 30, 2003
2.884
2.884
2.828
2.857
561,869
-0.02(-0.52%)
Jun 27, 2003
2.877
2.920
2.870
2.872
285,037
-0.01(-0.36%)
Jun 26, 2003
2.836
2.903
2.799
2.883
659,041
+0.05(+1.92%)
Jun 25, 2003
2.863
2.865
2.816
2.828
630,537
-0.03(-0.99%)
Jun 24, 2003
2.888
2.888
2.823
2.857
866,773
-0.03(-1.10%)
Jun 23, 2003
2.924
2.926
2.866
2.889
836,974
-0.04(-1.21%)
Jun 20, 2003
3.034
3.034
2.923
2.924
531,638
-0.10(-3.16%)
Jun 19, 2003
3.027
3.045
2.976
3.019
450,445
-0.01(-0.19%)
Jun 18, 2003
3.068
3.074
3.014
3.025
345,500
-0.05(-1.58%)
Jun 17, 2003
3.074
3.080
3.045
3.074
283,742
-0.00(-0.08%)
Jun 16, 2003
3.033
3.076
3.017
3.076
307,063
+0.07(+2.39%)
Jun 13, 2003
3.040
3.040
2.989
3.004
266,035
-0.05(-1.63%)
Jun 12, 2003
3.084
3.085
3.025
3.054
260,852
-0.03(-1.12%)
Jun 11, 2003
3.022
3.097
2.999
3.089
443,535
+0.07(+2.22%)
Jun 10, 2003
2.987
3.036
2.985
3.022
457,787
+0.04(+1.30%)
Jun 09, 2003
3.085
3.091
2.982
2.983
954,444
-0.12(-3.74%)
Jun 06, 2003
3.074
3.143
3.074
3.099
889,231
+0.05(+1.59%)
Jun 05, 2003
3.010
3.068
2.981
3.050
618,445
+0.04(+1.33%)
Jun 04, 2003
2.937
3.016
2.932
3.010
440,512
+0.08(+2.65%)
Jun 03, 2003
2.935
2.940
2.894
2.933
579,144
-0.00(-0.08%)
Jun 02, 2003
2.909
2.946
2.907
2.935
706,979
+0.06(+2.16%)
May 30, 2003
2.880
2.899
2.873
2.873
489,746
+0.01(+0.26%)
May 29, 2003
2.874
2.922
2.857
2.865
1,006,269
-0.01(-0.22%)
May 28, 2003
2.864
2.884
2.851
2.872
948,398
+0.02(+0.79%)
May 27, 2003
2.871
2.887
2.828
2.849
748,439
-0.03(-0.93%)
May 23, 2003
2.836
2.881
2.831
2.876
697,478
+0.04(+1.43%)
May 22, 2003
2.816
2.843
2.798
2.835
573,098
+0.02(+0.68%)
May 21, 2003
2.816
2.860
2.788
2.816
526,455
+0.00(+0.02%)
May 20, 2003
2.823
2.849
2.757
2.816
693,591
-0.01(-0.23%)
May 19, 2003
2.880
2.887
2.776
2.822
545,458
-0.05(-1.91%)
May 16, 2003
2.938
2.952
2.877
2.877
337,726
-0.07(-2.40%)
May 15, 2003
2.964
2.981
2.935
2.948
342,908
-0.00(-0.06%)
May 14, 2003
2.987
3.004
2.935
2.949
336,430
-0.00(-0.10%)
May 13, 2003
3.007
3.007
2.949
2.952
288,060
-0.05(-1.73%)
May 12, 2003
2.961
3.007
2.944
3.004
242,713
+0.05(+1.57%)
May 09, 2003
2.975
2.999
2.946
2.958
282,014
-0.01(-0.23%)
May 08, 2003
2.938
2.980
2.923
2.965
688,409
+0.01(+0.33%)
May 07, 2003
2.912
2.999
2.900
2.955
801,128
+0.04(+1.47%)
May 06, 2003
2.865
2.914
2.865
2.912
355,001
+0.04(+1.47%)
May 05, 2003
2.883
2.899
2.848
2.870
378,322
-0.03(-0.94%)
May 02, 2003
2.880
2.913
2.871
2.897
464,697
+0.01(+0.34%)
May 01, 2003
2.944
2.944
2.857
2.887
362,775
-0.07(-2.33%)
Apr 30, 2003
2.918
2.958
2.876
2.956
682,362
+0.02(+0.83%)
Apr 29, 2003
2.958
2.975
2.897
2.932
936,305
+0.02(+0.58%)
Apr 28, 2003
2.836
2.915
2.831
2.915
611,967
+0.08(+2.75%)
Apr 25, 2003
2.834
2.848
2.816
2.837
440,944
-0.01(-0.18%)
Apr 24, 2003
2.819
2.848
2.793
2.842
663,792
+0.02(+0.82%)
Apr 23, 2003
2.864
2.867
2.810
2.819
567,484
-0.04(-1.38%)
Apr 22, 2003
2.796
2.868
2.781
2.858
580,872
+0.07(+2.55%)
Apr 21, 2003
2.803
2.808
2.770
2.787
387,392
-0.02(-0.58%)
Apr 17, 2003
2.836
2.842
2.785
2.803
497,952
-0.02(-0.76%)
Apr 16, 2003
2.808
2.828
2.795
2.825
485,859
+0.02(+0.81%)
Apr 15, 2003
2.768
2.813
2.745
2.802
431,011
+0.03(+1.25%)
Apr 14, 2003
2.747
2.772
2.739
2.768
406,826
+0.02(+0.76%)
Apr 11, 2003
2.767
2.772
2.739
2.747
611,967
+0.01(+0.21%)
Apr 10, 2003
2.798
2.798
2.640
2.741
2,023,335
-0.06(-2.03%)
Apr 09, 2003
2.877
2.877
2.798
2.798
399,916
-0.08(-2.76%)
Apr 08, 2003
2.863
2.900
2.848
2.877
354,569
+0.01(+0.34%)
Apr 07, 2003
2.894
2.917
2.864
2.867
268,626
+0.01(+0.26%)
Apr 04, 2003
2.891
2.909
2.831
2.860
299,721
-0.02(-0.66%)
Apr 03, 2003
2.878
2.888
2.860
2.879
223,279
+0.00(+0.06%)
Apr 02, 2003
2.808
2.893
2.808
2.877
550,640
+0.07(+2.47%)
Apr 01, 2003
2.790
2.809
2.768
2.808
377,458
+0.01(+0.52%)
Mar 31, 2003
2.755
2.793
2.744
2.793
704,388
+0.02(+0.67%)
Mar 28, 2003
2.751
2.797
2.751
2.775
382,641
+0.02(+0.84%)
Mar 27, 2003
2.738
2.759
2.692
2.751
408,122
+0.01(+0.49%)
Mar 26, 2003
2.813
2.813
2.711
2.738
623,196
-0.08(-2.67%)
Mar 25, 2003
2.734
2.819
2.732
2.813
364,934
+0.08(+2.90%)
Mar 24, 2003
2.810
2.810
2.703
2.734
541,571
-0.09(-3.32%)
Mar 21, 2003
2.764
2.842
2.764
2.828
637,447
+0.09(+3.19%)
Mar 20, 2003
2.694
2.744
2.671
2.740
561,869
+0.04(+1.50%)
Mar 19, 2003
2.697
2.709
2.681
2.700
478,085
+0.00(+0.11%)
Mar 18, 2003
2.688
2.714
2.657
2.697
731,164
+0.01(+0.30%)
Mar 17, 2003
2.642
2.692
2.605
2.689
491,474
+0.05(+1.77%)
Mar 14, 2003
2.590
2.657
2.581
2.642
811,925
+0.04(+1.42%)
Mar 13, 2003
2.562
2.618
2.554
2.605
836,974
+0.06(+2.39%)
Mar 12, 2003
2.564
2.568
2.512
2.544
920,326
-0.03(-1.06%)
Mar 11, 2003
2.608
2.640
2.562
2.571
710,434
-0.04(-1.62%)
Mar 10, 2003
2.668
2.669
2.613
2.614
338,590
-0.06(-2.27%)
Mar 07, 2003
2.677
2.702
2.663
2.674
583,895
-0.01(-0.45%)
Mar 06, 2003
2.677
2.696
2.663
2.687
548,913
+0.00(+0.13%)
Mar 05, 2003
2.698
2.708
2.651
2.683
752,326
-0.02(-0.73%)
Mar 04, 2003
2.767
2.769
2.695
2.703
655,154
-0.06(-2.32%)
Mar 03, 2003
2.808
2.808
2.764
2.767
578,712
-0.03(-1.04%)
Feb 28, 2003
2.781
2.830
2.775
2.796
819,267
+0.01(+0.31%)
Feb 27, 2003
2.773
2.790
2.765
2.787
879,729
+0.01(+0.23%)
Feb 26, 2003
2.735
2.813
2.706
2.781
1,460,170
+0.12(+4.39%)
Feb 25, 2003
2.666
2.671
2.634
2.664
617,149
-0.00(-0.07%)
Feb 24, 2003
2.708
2.708
2.657
2.666
345,500
-0.04(-1.60%)
Feb 21, 2003
2.660
2.709
2.628
2.709
1,004,973
+0.04(+1.52%)
Feb 20, 2003
2.722
2.729
2.639
2.669
810,198
-0.06(-2.16%)
Feb 19, 2003
2.765
2.765
2.724
2.728
526,887
-0.05(-1.75%)
Feb 18, 2003
2.662
2.776
2.651
2.776
419,350
+0.12(+4.49%)
Feb 14, 2003
2.645
2.678
2.645
2.657
348,955
+0.01(+0.44%)
Feb 13, 2003
2.651
2.653
2.609
2.645
507,021
-0.01(-0.22%)
Feb 12, 2003
2.697
2.703
2.651
2.651
383,937
-0.05(-1.70%)
Feb 11, 2003
2.706
2.718
2.674
2.697
467,720
-0.00(-0.13%)
Feb 10, 2003
2.677
2.714
2.667
2.700
407,258
+0.02(+0.86%)
Feb 07, 2003
2.712
2.717
2.677
2.677
267,762
-0.03(-1.28%)
Feb 06, 2003
2.744
2.746
2.701
2.712
625,787
-0.03(-1.16%)
Feb 05, 2003
2.743
2.756
2.735
2.744
424,965
+0.00(+0.02%)
Feb 04, 2003
2.738
2.768
2.733
2.743
752,326
-0.00(-0.13%)
Feb 03, 2003
2.748
2.776
2.735
2.747
453,469
-0.00(-0.08%)
Jan 31, 2003
2.720
2.761
2.714
2.749
813,221
+0.03(+1.09%)
Jan 30, 2003
2.741
2.755
2.718
2.720
735,483
-0.02(-0.57%)
Jan 29, 2003
2.755
2.757
2.714
2.735
500,975
-0.03(-1.01%)
Jan 28, 2003
2.781
2.802
2.751
2.763
658,609
-0.02(-0.56%)
Jan 27, 2003
2.750
2.799
2.721
2.779
1,181,178
-0.04(-1.34%)
Jan 24, 2003
2.865
2.865
2.797
2.816
321,747
-0.04(-1.34%)
Jan 23, 2003
2.829
2.868
2.816
2.854
689,272
+0.03(+1.11%)
Jan 22, 2003
2.860
2.894
2.822
2.823
675,884
-0.04(-1.28%)
Jan 21, 2003
2.949
2.958
2.857
2.860
934,146
-0.09(-3.02%)
Jan 17, 2003
2.970
2.980
2.943
2.949
631,401
-0.03(-1.09%)
Jan 16, 2003
2.940
2.987
2.923
2.981
332,543
+0.04(+1.40%)
Jan 15, 2003
2.929
2.944
2.909
2.940
380,913
+0.01(+0.38%)
Jan 14, 2003
2.944
2.952
2.883
2.929
1,726,205
-0.03(-1.00%)
Jan 13, 2003
3.058
3.080
2.944
2.959
991,153
-0.09(-3.02%)
Jan 10, 2003
3.051
3.062
3.010
3.051
833,519
-0.02(-0.57%)
Jan 09, 2003
3.088
3.114
3.047
3.068
384,369
-0.01(-0.19%)
Jan 08, 2003
3.080
3.109
3.056
3.074
240,554
-0.01(-0.21%)
Jan 07, 2003
3.105
3.126
3.068
3.080
328,657
-0.03(-0.99%)
Jan 06, 2003
3.117
3.136
3.091
3.111
640,039
-0.01(-0.30%)
Jan 03, 2003
3.168
3.184
3.114
3.120
289,788
-0.05(-1.52%)
Jan 02, 2003
3.069
3.195
3.039
3.168
685,386
+0.10(+3.24%)
Dec 31, 2002
3.080
3.149
3.062
3.069
991,585
+0.03(+1.14%)
Dec 30, 2002
3.010
3.046
2.970
3.034
578,712
+0.06(+1.89%)
Dec 27, 2002
3.033
3.056
2.958
2.978
397,325
-0.06(-1.83%)
Dec 26, 2002
3.042
3.043
3.025
3.033
470,744
-0.00(-0.10%)
Dec 24, 2002
3.004
3.051
3.004
3.036
340,749
+0.04(+1.45%)
Dec 23, 2002
3.036
3.051
2.968
2.993
800,264
-0.04(-1.39%)
Dec 20, 2002
3.259
3.259
3.022
3.035
5,605,309
-0.29(-8.63%)
Dec 19, 2002
3.279
3.366
3.279
3.322
1,091,348
+0.03(+0.99%)
Dec 18, 2002
3.294
3.304
3.271
3.289
677,180
-0.00(-0.14%)
Dec 17, 2002
3.208
3.294
3.207
3.294
1,399,275
+0.09(+2.69%)
Dec 16, 2002
3.144
3.208
3.137
3.208
757,077
+0.06(+2.03%)
Dec 13, 2002
3.137
3.146
3.111
3.144
732,892
-0.01(-0.26%)
Dec 12, 2002
3.157
3.166
3.103
3.152
676,748
-0.01(-0.17%)
Dec 11, 2002
3.068
3.157
3.042
3.157
419,350
+0.07(+2.13%)
Dec 10, 2002
3.054
3.092
3.013
3.091
454,764
+0.04(+1.27%)
Dec 09, 2002
3.056
3.074
3.034
3.052
258,261
-0.02(-0.53%)
Dec 06, 2002
3.045
3.082
3.033
3.069
263,012
+0.01(+0.47%)
Dec 05, 2002
3.126
3.143
3.051
3.054
780,398
-0.07(-2.30%)
Dec 04, 2002
3.071
3.143
3.051
3.126
365,798
+0.05(+1.50%)
Dec 03, 2002
3.068
3.110
3.030
3.080
576,985
+0.01(+0.34%)
Dec 02, 2002
3.137
3.137
3.051
3.069
491,042
-0.02(-0.53%)
Nov 29, 2002
3.126
3.146
3.080
3.085
248,760
-0.01(-0.37%)
Nov 27, 2002
3.001
3.097
3.001
3.097
590,373
+0.09(+2.88%)
Nov 26, 2002
2.984
3.030
2.970
3.010
648,244
+0.03(+0.87%)
Nov 25, 2002
2.971
3.014
2.971
2.984
324,338
+0.02(+0.72%)
Nov 22, 2002
2.953
2.974
2.931
2.963
405,962
-0.00(-0.16%)
Nov 21, 2002
2.877
3.010
2.877
2.967
544,594
+0.11(+3.87%)
Nov 20, 2002
2.764
2.871
2.755
2.857
1,036,500
+0.08(+2.81%)
Nov 19, 2002
2.814
2.862
2.773
2.779
940,192
-0.02(-0.79%)
Nov 18, 2002
2.847
2.883
2.801
2.801
519,114
-0.04(-1.43%)
Nov 15, 2002
2.834
2.865
2.824
2.841
423,669
+0.01(+0.18%)
Nov 14, 2002
2.822
2.842
2.802
2.836
582,599
+0.06(+2.19%)
Nov 13, 2002
2.716
2.819
2.716
2.775
484,132
+0.06(+2.17%)
Nov 12, 2002
2.726
2.753
2.707
2.716
481,109
+0.01(+0.39%)
Nov 11, 2002
2.805
2.805
2.702
2.706
647,812
-0.11(-4.02%)
Nov 08, 2002
2.889
2.923
2.818
2.819
292,811
-0.08(-2.89%)
Nov 07, 2002
2.952
2.954
2.883
2.903
876,274
-0.06(-2.11%)
Nov 06, 2002
2.865
2.966
2.836
2.966
421,942
+0.11(+3.92%)
Nov 05, 2002
2.927
2.933
2.834
2.854
362,343
-0.06(-2.03%)
Nov 04, 2002
2.878
2.952
2.842
2.913
818,835
+0.09(+3.28%)
Nov 01, 2002
2.802
2.822
2.754
2.820
753,190
+0.01(+0.23%)
Oct 31, 2002
2.812
2.814
2.726
2.814
980,356
+0.00(+0.06%)
Oct 30, 2002
2.850
2.918
2.755
2.812
1,119,420
-0.02(-0.82%)
Oct 29, 2002
3.051
3.051
2.795
2.835
1,396,684
-0.22(-7.15%)
Oct 28, 2002
3.016
3.067
2.993
3.054
752,758
+0.06(+1.93%)
Oct 25, 2002
2.883
2.998
2.835
2.996
323,906
+0.11(+3.92%)
Oct 24, 2002
2.970
2.970
2.877
2.883
361,047
-0.06(-2.01%)
Oct 23, 2002
2.796
2.944
2.796
2.942
1,150,947
+0.05(+1.74%)
Oct 22, 2002
2.952
2.952
2.877
2.891
635,288
-0.06(-2.06%)
Oct 21, 2002
2.910
3.007
2.889
2.952
498,384
+0.04(+1.39%)
Oct 18, 2002
2.993
2.993
2.894
2.912
364,070
-0.08(-2.71%)
Oct 17, 2002
2.918
2.999
2.918
2.993
304,040
+0.13(+4.42%)
Oct 16, 2002
2.909
2.918
2.854
2.866
292,811
-0.04(-1.47%)
Oct 15, 2002
2.831
2.932
2.827
2.909
659,905
+0.14(+5.21%)
Oct 14, 2002
2.773
2.792
2.750
2.765
1,468,375
-0.05(-1.67%)
Oct 11, 2002
2.738
2.834
2.732
2.812
1,816,899
+0.13(+4.95%)
Oct 10, 2002
2.706
2.706
2.588
2.679
2,156,353
-0.04(-1.53%)
Oct 09, 2002
2.794
2.805
2.693
2.721
827,041
-0.08(-2.69%)
Oct 08, 2002
2.825
2.836
2.738
2.796
833,519
-0.01(-0.41%)
Oct 07, 2002
2.825
2.877
2.788
2.808
807,174
-0.07(-2.30%)
Oct 04, 2002
2.967
2.967
2.848
2.874
592,101
-0.08(-2.84%)
Oct 03, 2002
3.022
3.048
2.935
2.957
716,049
-0.05(-1.71%)
Oct 02, 2002
3.022
3.111
2.999
3.009
979,493
-0.04(-1.18%)
Oct 01, 2002
2.894
3.045
2.869
3.045
1,203,636
+0.17(+5.83%)
Sep 30, 2002
2.794
2.883
2.770
2.877
476,358
+0.07(+2.43%)
Sep 27, 2002
2.909
2.918
2.798
2.809
553,664
-0.11(-3.84%)
Sep 26, 2002
2.813
2.925
2.813
2.921
633,992
+0.13(+4.71%)
Sep 25, 2002
2.677
2.808
2.663
2.790
1,319,378
+0.13(+4.99%)
Sep 24, 2002
2.663
2.692
2.640
2.657
1,312,037
-0.07(-2.73%)
Sep 23, 2002
2.880
2.880
2.715
2.732
860,295
-0.16(-5.64%)
Sep 20, 2002
2.952
2.952
2.871
2.895
493,201
-0.04(-1.46%)
Sep 19, 2002
3.010
3.025
2.938
2.938
571,802
-0.08(-2.50%)
Sep 18, 2002
3.010
3.046
2.996
3.013
480,245
-0.01(-0.19%)
Sep 17, 2002
3.039
3.068
3.010
3.019
252,215
+0.01(+0.23%)
Sep 16, 2002
3.010
3.043
3.010
3.012
233,644
+0.00(+0.08%)
Sep 13, 2002
2.961
3.010
2.951
3.010
415,464
+0.03(+0.97%)
Sep 12, 2002
2.981
2.996
2.959
2.981
443,535
-0.03(-1.08%)
Sep 11, 2002
3.060
3.062
3.010
3.013
271,649
-0.04(-1.36%)
Sep 10, 2002
3.065
3.065
2.959
3.055
414,600
-0.00(-0.02%)
Sep 09, 2002
3.126
3.126
3.048
3.055
460,379
-0.00(-0.13%)
Sep 06, 2002
3.103
3.103
3.045
3.059
190,025
+0.01(+0.28%)
Sep 05, 2002
3.027
3.103
3.010
3.051
206,004
-0.03(-0.87%)
Sep 04, 2002
2.973
3.111
2.964
3.077
389,119
+0.10(+3.52%)
Sep 03, 2002
3.155
3.155
2.938
2.973
502,270
-0.18(-5.80%)
Aug 30, 2002
3.141
3.189
3.136
3.155
217,233
+0.02(+0.48%)
Aug 29, 2002
3.130
3.184
3.088
3.140
201,685
+0.01(+0.33%)
Aug 28, 2002
3.149
3.178
3.128
3.130
237,099
-0.02(-0.61%)
Aug 27, 2002
3.249
3.265
3.145
3.149
444,399
-0.09(-2.74%)
Aug 26, 2002
3.158
3.242
3.146
3.238
351,978
+0.09(+2.91%)
Aug 23, 2002
3.140
3.184
3.140
3.146
161,089
+0.01(+0.39%)
Aug 22, 2002
3.155
3.184
3.127
3.134
412,009
-0.01(-0.39%)
Aug 21, 2002
3.139
3.161
3.082
3.146
513,067
+0.01(+0.30%)
Aug 20, 2002
3.171
3.190
3.126
3.137
297,130
+0.01(+0.20%)
Aug 16, 2002
3.111
3.172
3.097
3.131
355,865
+0.02(+0.52%)
Aug 15, 2002
3.091
3.154
3.076
3.114
520,409
+0.03(+1.13%)
Aug 14, 2002
3.025
3.080
2.967
3.080
700,069
+0.06(+2.13%)
Aug 13, 2002
3.077
3.077
3.010
3.015
342,908
-0.07(-2.20%)
Aug 12, 2002
3.033
3.109
3.010
3.083
412,440
+0.15(+4.97%)
Aug 07, 2002
2.939
2.952
2.813
2.937
467,289
+0.01(+0.18%)
Aug 06, 2002
2.915
3.010
2.891
2.932
703,524
+0.09(+3.05%)
Aug 05, 2002
2.938
2.952
2.824
2.845
605,489
-0.12(-4.10%)
Aug 02, 2002
3.126
3.126
2.929
2.967
550,209
-0.16(-5.09%)
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.