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
Compania Cervecerias Unidas S.A. ADR
(NY:
CCU
)
13.04
-0.24 (-1.81%)
Streaming Delayed Price
Updated: 10:19 AM EDT, May 23, 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
4.594
4.603
4.594
4.603
3,158
+0.02(+0.39%)
Jul 29, 2004
4.598
4.598
4.574
4.585
91,150
-0.02(-0.53%)
Jul 28, 2004
4.663
4.663
4.514
4.610
204,410
-0.07(-1.42%)
Jul 27, 2004
4.676
4.676
4.676
4.676
46,477
+0.02(+0.48%)
Jul 26, 2004
4.774
4.774
4.654
4.654
22,110
-0.12(-2.51%)
Jul 23, 2004
4.875
4.875
4.774
4.774
34,745
-0.08(-1.55%)
Jul 22, 2004
4.864
4.875
4.831
4.849
37,904
-0.03(-0.55%)
Jul 21, 2004
4.875
4.875
4.864
4.875
51,892
+0.00(+0.00%)
Jul 20, 2004
4.875
4.875
4.875
4.875
902
+0.00(+0.00%)
Jul 19, 2004
4.875
4.875
4.831
4.875
41,062
+0.01(+0.18%)
Jul 16, 2004
4.867
4.867
4.867
4.867
1,353
+0.00(+0.00%)
Jul 15, 2004
4.864
4.867
4.864
4.867
3,609
+0.01(+0.27%)
Jul 14, 2004
4.871
4.871
4.853
4.853
1,353
-0.01(-0.23%)
Jul 13, 2004
4.875
4.875
4.864
4.864
51,441
+0.00(+0.00%)
Jul 12, 2004
4.765
4.875
4.765
4.864
15,342
+0.12(+2.43%)
Jul 09, 2004
4.736
4.749
4.736
4.749
4,061
+0.02(+0.52%)
Jul 08, 2004
4.716
4.725
4.716
4.725
3,158
+0.02(+0.42%)
Jul 07, 2004
4.711
4.743
4.669
4.705
27,074
+0.01(+0.28%)
Jul 06, 2004
4.731
4.771
4.687
4.692
50,538
-0.06(-1.31%)
Jul 02, 2004
4.754
4.754
4.754
4.754
902
+0.01(+0.23%)
Jul 01, 2004
4.743
4.743
4.736
4.743
2,256
+0.00(+0.09%)
Jun 30, 2004
4.723
4.743
4.689
4.738
40,611
+0.02(+0.47%)
Jun 29, 2004
4.581
4.754
4.581
4.716
56,856
+0.16(+3.45%)
Jun 28, 2004
4.561
4.563
4.559
4.559
4,963
+0.02(+0.39%)
Jun 25, 2004
4.499
4.545
4.499
4.541
23,915
+0.06(+1.44%)
Jun 24, 2004
4.388
4.477
4.388
4.477
28,879
+0.10(+2.28%)
Jun 23, 2004
4.344
4.377
4.344
4.377
90,698
+0.04(+1.02%)
Jun 22, 2004
4.333
4.333
4.333
4.333
0
+0.00(+0.00%)
Jun 21, 2004
4.346
4.346
4.330
4.333
18,500
-0.03(-0.76%)
Jun 18, 2004
4.310
4.377
4.308
4.366
21,659
+0.05(+1.18%)
Jun 17, 2004
4.299
4.321
4.275
4.315
81,674
+0.04(+0.88%)
Jun 16, 2004
4.253
4.299
4.253
4.277
10,829
+0.04(+0.89%)
Jun 15, 2004
4.222
4.239
4.166
4.239
31,135
+0.00(+0.10%)
Jun 14, 2004
4.255
4.255
4.202
4.235
13,537
-0.01(-0.26%)
Jun 10, 2004
4.233
4.246
4.233
4.246
5,866
+0.00(+0.05%)
Jun 09, 2004
4.259
4.259
4.222
4.244
25,269
-0.04(-0.88%)
Jun 08, 2004
4.315
4.315
4.282
4.282
7,219
-0.02(-0.41%)
Jun 07, 2004
4.231
4.310
4.231
4.299
22,561
+0.09(+2.11%)
Jun 04, 2004
4.286
4.286
4.211
4.211
13,537
-0.08(-1.76%)
Jun 03, 2004
4.319
4.319
4.286
4.286
11,280
-0.06(-1.28%)
Jun 02, 2004
4.333
4.355
4.333
4.341
5,866
+0.03(+0.72%)
Jun 01, 2004
4.454
4.454
4.310
4.310
15,342
-0.13(-2.99%)
May 28, 2004
4.443
4.461
4.421
4.443
17,598
+0.01(+0.25%)
May 27, 2004
4.328
4.439
4.328
4.432
9,927
+0.12(+2.67%)
May 26, 2004
4.297
4.319
4.297
4.317
10,378
+0.03(+0.72%)
May 25, 2004
4.293
4.301
4.284
4.286
10,378
+0.00(+0.05%)
May 24, 2004
4.299
4.313
4.284
4.284
34,294
+0.01(+0.16%)
May 21, 2004
4.206
4.310
4.206
4.277
45,575
+0.08(+1.90%)
May 20, 2004
4.215
4.244
4.197
4.197
10,829
-0.01(-0.21%)
May 19, 2004
4.155
4.222
4.155
4.206
30,684
+0.07(+1.61%)
May 18, 2004
4.104
4.242
4.104
4.140
64,978
+0.04(+0.97%)
May 17, 2004
4.213
4.213
4.089
4.100
247,729
-0.16(-3.70%)
May 14, 2004
4.191
4.288
4.191
4.257
26,623
+0.07(+1.64%)
May 13, 2004
4.177
4.248
4.177
4.188
28,428
+0.01(+0.27%)
May 12, 2004
4.164
4.233
4.135
4.177
44,672
+0.01(+0.32%)
May 11, 2004
3.969
4.211
3.969
4.164
173,726
+0.20(+4.97%)
May 10, 2004
4.233
4.233
3.967
3.967
119,578
-0.29(-6.87%)
May 07, 2004
4.410
4.410
4.255
4.259
182,751
-0.15(-3.42%)
May 06, 2004
4.454
4.454
4.375
4.410
125,444
-0.05(-1.19%)
May 05, 2004
4.534
4.534
4.450
4.463
10,378
-0.08(-1.85%)
May 04, 2004
4.552
4.552
4.547
4.547
10,378
-0.00(-0.10%)
May 03, 2004
4.587
4.587
4.488
4.552
120,480
-0.07(-1.49%)
Apr 30, 2004
4.665
4.685
4.621
4.621
27,525
-0.01(-0.29%)
Apr 29, 2004
4.634
4.643
4.614
4.634
73,100
+0.00(+0.05%)
Apr 28, 2004
4.698
4.698
4.625
4.632
29,781
-0.08(-1.65%)
Apr 27, 2004
4.669
4.720
4.665
4.709
24,366
-0.03(-0.70%)
Apr 26, 2004
4.796
4.796
4.731
4.743
9,927
-0.06(-1.25%)
Apr 23, 2004
4.720
4.802
4.720
4.802
165,153
+0.10(+2.22%)
Apr 22, 2004
4.743
4.743
4.654
4.698
135,371
-0.04(-0.75%)
Apr 21, 2004
4.949
4.949
4.707
4.734
141,237
-0.23(-4.56%)
Apr 20, 2004
4.986
5.008
4.960
4.960
94,308
-0.00(-0.09%)
Apr 19, 2004
4.942
4.964
4.931
4.964
27,976
+0.03(+0.67%)
Apr 16, 2004
4.898
4.931
4.895
4.931
83,930
+0.06(+1.14%)
Apr 15, 2004
4.920
4.931
4.858
4.875
110,553
-0.07(-1.35%)
Apr 14, 2004
5.075
5.075
4.942
4.942
31,586
-0.12(-2.36%)
Apr 13, 2004
5.146
5.177
5.062
5.062
8,573
-0.07(-1.30%)
Apr 12, 2004
5.097
5.155
5.095
5.128
10,829
-0.05(-0.94%)
Apr 08, 2004
5.177
5.177
5.177
5.177
902
-0.01(-0.13%)
Apr 07, 2004
5.181
5.221
5.181
5.184
37,452
-0.02(-0.34%)
Apr 06, 2004
5.230
5.232
5.175
5.201
30,232
-0.05(-0.97%)
Apr 05, 2004
5.279
5.321
5.232
5.252
47,380
-0.05(-0.92%)
Apr 02, 2004
5.175
5.330
5.175
5.301
103,333
+0.14(+2.66%)
Apr 01, 2004
5.068
5.186
5.068
5.164
57,758
+0.10(+1.92%)
Mar 31, 2004
4.953
5.075
4.898
5.066
164,701
+0.15(+3.02%)
Mar 30, 2004
4.831
4.918
4.831
4.918
22,561
+0.12(+2.45%)
Mar 29, 2004
4.765
4.847
4.765
4.800
87,540
+0.06(+1.31%)
Mar 26, 2004
4.731
4.776
4.731
4.738
119,578
-0.02(-0.33%)
Mar 25, 2004
4.776
4.800
4.745
4.754
55,953
+0.00(+0.00%)
Mar 24, 2004
4.869
4.869
4.754
4.754
173,726
-0.09(-1.92%)
Mar 23, 2004
4.829
4.858
4.767
4.847
111,455
+0.03(+0.69%)
Mar 22, 2004
4.938
4.938
4.707
4.813
95,211
-0.12(-2.34%)
Mar 19, 2004
4.831
4.929
4.831
4.929
120,480
+0.11(+2.30%)
Mar 18, 2004
4.884
4.887
4.731
4.818
225,167
-0.06(-1.32%)
Mar 17, 2004
5.363
5.370
4.840
4.882
377,235
-0.46(-8.59%)
Mar 16, 2004
5.352
5.363
5.243
5.341
94,760
+0.01(+0.21%)
Mar 15, 2004
5.430
5.430
5.319
5.330
46,477
-0.10(-1.84%)
Mar 12, 2004
5.430
5.430
5.430
5.430
5,866
-0.06(-1.01%)
Mar 11, 2004
5.540
5.540
5.467
5.485
85,735
-0.08(-1.36%)
Mar 10, 2004
5.585
5.585
5.543
5.560
95,662
+0.00(+0.00%)
Mar 09, 2004
5.489
5.596
5.489
5.560
40,160
+0.07(+1.29%)
Mar 08, 2004
5.463
5.492
5.463
5.489
13,085
+0.03(+0.49%)
Mar 05, 2004
5.430
5.463
5.421
5.463
45,123
+0.01(+0.20%)
Mar 04, 2004
5.518
5.518
5.390
5.452
48,733
-0.11(-1.91%)
Mar 03, 2004
5.715
5.715
5.529
5.558
104,236
-0.08(-1.49%)
Mar 02, 2004
5.496
5.642
5.496
5.642
94,308
+0.12(+2.13%)
Mar 01, 2004
5.449
5.538
5.441
5.525
81,222
+0.13(+2.38%)
Feb 27, 2004
5.374
5.416
5.370
5.396
46,026
+0.04(+0.74%)
Feb 26, 2004
5.308
5.381
5.299
5.356
36,099
+0.02(+0.42%)
Feb 25, 2004
5.241
5.334
5.241
5.334
31,586
+0.12(+2.21%)
Feb 24, 2004
5.152
5.230
5.152
5.219
55,953
+0.05(+0.94%)
Feb 23, 2004
5.179
5.186
5.170
5.170
42,867
-0.02(-0.30%)
Feb 20, 2004
5.274
5.274
5.186
5.186
57,758
-0.09(-1.76%)
Feb 19, 2004
5.418
5.430
5.279
5.279
73,551
+0.07(+1.36%)
Feb 18, 2004
5.197
5.252
5.186
5.208
55,502
+0.11(+2.22%)
Feb 17, 2004
5.008
5.097
5.008
5.095
69,039
+0.19(+3.93%)
Feb 13, 2004
4.873
4.920
4.838
4.902
20,305
+0.04(+0.91%)
Feb 12, 2004
4.849
4.884
4.849
4.858
60,917
+0.02(+0.46%)
Feb 11, 2004
4.820
4.875
4.798
4.836
290,146
+0.05(+1.07%)
Feb 10, 2004
4.851
4.851
4.778
4.785
32,489
-0.08(-1.55%)
Feb 09, 2004
4.875
4.875
4.811
4.860
287,438
+0.09(+1.95%)
Feb 06, 2004
4.738
4.796
4.707
4.767
71,295
+0.04(+0.89%)
Feb 05, 2004
4.796
4.805
4.720
4.725
93,406
-0.07(-1.39%)
Feb 04, 2004
4.898
4.907
4.789
4.791
119,578
+0.02(+0.42%)
Feb 03, 2004
4.809
4.809
4.767
4.771
78,064
-0.05(-1.01%)
Feb 02, 2004
4.824
4.831
4.743
4.820
211,179
+0.00(+0.09%)
Jan 30, 2004
4.805
4.864
4.805
4.816
198,996
-0.04(-0.78%)
Jan 29, 2004
4.920
4.920
4.853
4.853
59,563
-0.11(-2.23%)
Jan 28, 2004
5.020
5.020
4.964
4.964
27,976
-0.04(-0.88%)
Jan 27, 2004
4.986
5.013
4.986
5.008
14,439
-0.00(-0.09%)
Jan 26, 2004
5.119
5.119
5.011
5.013
34,745
-0.11(-2.20%)
Jan 23, 2004
5.110
5.126
5.110
5.126
9,024
-0.01(-0.13%)
Jan 22, 2004
5.064
5.157
5.064
5.133
34,745
+0.06(+1.14%)
Jan 21, 2004
5.075
5.075
5.055
5.075
64,527
-0.00(-0.09%)
Jan 20, 2004
5.075
5.082
5.075
5.079
52,794
+0.00(+0.09%)
Jan 16, 2004
5.031
5.097
5.031
5.075
74,905
+0.03(+0.57%)
Jan 15, 2004
5.199
5.199
5.044
5.046
83,479
-0.17(-3.19%)
Jan 14, 2004
5.263
5.263
5.203
5.212
57,307
-0.07(-1.30%)
Jan 13, 2004
5.208
5.336
5.208
5.281
34,745
+0.09(+1.71%)
Jan 12, 2004
5.075
5.208
5.075
5.192
41,513
+0.11(+2.23%)
Jan 09, 2004
4.991
5.079
4.964
5.079
34,745
+0.11(+2.28%)
Jan 08, 2004
4.902
4.980
4.902
4.966
22,561
+0.09(+1.91%)
Jan 07, 2004
4.849
4.895
4.833
4.873
26,171
+0.02(+0.46%)
Jan 06, 2004
4.853
4.873
4.847
4.851
16,244
-0.02(-0.32%)
Jan 05, 2004
4.842
4.873
4.787
4.867
38,806
+0.05(+1.01%)
Jan 02, 2004
4.787
4.827
4.787
4.818
49,184
+0.05(+1.12%)
Dec 31, 2003
4.856
4.856
4.756
4.765
17,598
-0.09(-1.92%)
Dec 30, 2003
4.831
4.871
4.831
4.858
16,695
-0.00(-0.09%)
Dec 29, 2003
4.787
4.862
4.776
4.862
47,831
+0.09(+1.95%)
Dec 26, 2003
4.754
4.791
4.754
4.769
8,122
-0.01(-0.14%)
Dec 24, 2003
4.731
4.787
4.709
4.776
52,343
+0.06(+1.17%)
Dec 23, 2003
4.689
4.720
4.689
4.720
47,380
+0.05(+1.14%)
Dec 22, 2003
4.731
4.731
4.656
4.667
112,358
-0.06(-1.36%)
Dec 19, 2003
4.743
4.743
4.718
4.731
129,505
-0.00(-0.09%)
Dec 18, 2003
4.754
4.754
4.680
4.736
168,311
-0.06(-1.25%)
Dec 17, 2003
4.829
4.831
4.802
4.796
8,573
-0.03(-0.69%)
Dec 16, 2003
4.875
4.875
4.829
4.829
22,110
-0.07(-1.49%)
Dec 15, 2003
4.893
4.911
4.902
4.902
12,183
+0.01(+0.18%)
Dec 12, 2003
4.920
4.920
4.891
4.893
176,434
-0.03(-0.54%)
Dec 11, 2003
4.842
4.942
4.842
4.920
212,533
+0.07(+1.37%)
Dec 10, 2003
4.875
4.931
4.853
4.853
63,173
-0.04(-0.86%)
Dec 09, 2003
4.942
4.942
4.884
4.895
12,634
-0.06(-1.25%)
Dec 08, 2003
4.831
5.028
4.831
4.957
89,345
+0.16(+3.23%)
Dec 05, 2003
4.809
4.831
4.796
4.802
46,477
-0.01(-0.14%)
Dec 04, 2003
4.776
4.820
4.774
4.809
46,928
+0.05(+1.12%)
Dec 03, 2003
4.760
4.760
4.709
4.756
41,062
-0.02(-0.42%)
Dec 02, 2003
4.676
4.776
4.656
4.776
545,998
+0.08(+1.70%)
Dec 01, 2003
4.709
4.778
4.696
4.696
127,249
+0.06(+1.34%)
Nov 28, 2003
4.519
4.654
4.519
4.634
71,746
+0.12(+2.55%)
Nov 26, 2003
4.519
4.519
4.492
4.519
5,866
-0.00(-0.05%)
Nov 25, 2003
4.499
4.528
4.499
4.521
31,586
+0.02(+0.54%)
Nov 24, 2003
4.430
4.539
4.430
4.497
85,284
+0.10(+2.32%)
Nov 21, 2003
4.377
4.381
4.375
4.395
18,500
+0.02(+0.41%)
Nov 20, 2003
4.386
4.403
4.377
4.377
47,380
-0.00(-0.05%)
Nov 19, 2003
4.430
4.443
4.377
4.379
41,965
-0.03(-0.70%)
Nov 18, 2003
4.505
4.505
4.390
4.410
24,366
-0.09(-1.97%)
Nov 17, 2003
4.563
4.581
4.499
4.499
55,953
-0.04(-0.88%)
Nov 14, 2003
4.368
4.543
4.368
4.539
42,867
+0.20(+4.54%)
Nov 13, 2003
4.315
4.359
4.315
4.341
37,904
+0.03(+0.62%)
Nov 12, 2003
4.242
4.317
4.233
4.315
106,492
+0.08(+1.88%)
Nov 11, 2003
4.366
4.366
4.233
4.235
92,955
-0.15(-3.44%)
Nov 10, 2003
4.452
4.452
4.383
4.386
40,160
-0.07(-1.49%)
Nov 07, 2003
4.488
4.488
4.437
4.452
60,014
+0.00(+0.00%)
Nov 06, 2003
4.432
4.457
4.377
4.452
413,785
-0.03(-0.64%)
Nov 05, 2003
4.490
4.499
4.381
4.481
232,387
-0.04(-0.79%)
Nov 04, 2003
4.654
4.654
4.565
4.516
77,612
-0.14(-2.95%)
Nov 03, 2003
4.654
4.654
4.654
4.654
22,110
-0.03(-0.71%)
Oct 31, 2003
4.711
4.711
4.687
4.687
35,196
-0.08(-1.58%)
Oct 30, 2003
4.747
4.776
4.747
4.762
42,867
+0.02(+0.47%)
Oct 29, 2003
4.703
4.765
4.703
4.740
16,244
+0.04(+0.80%)
Oct 28, 2003
4.767
4.774
4.716
4.703
105,138
-0.06(-1.35%)
Oct 27, 2003
4.709
4.829
4.709
4.767
392,577
+0.09(+1.99%)
Oct 24, 2003
4.743
4.762
4.674
4.674
250,888
-0.06(-1.22%)
Oct 23, 2003
4.598
4.787
4.598
4.731
115,968
+0.12(+2.59%)
Oct 22, 2003
4.552
4.672
4.550
4.612
106,040
+0.06(+1.36%)
Oct 21, 2003
4.676
4.707
4.563
4.550
184,556
-0.05(-1.06%)
Oct 20, 2003
4.612
4.632
4.596
4.598
74,003
+0.08(+1.72%)
Oct 17, 2003
4.587
4.587
4.521
4.521
101,979
-0.08(-1.83%)
Oct 16, 2003
4.512
4.605
4.501
4.605
277,511
+0.11(+2.47%)
Oct 15, 2003
4.550
4.550
4.465
4.494
109,199
-0.00(-0.10%)
Oct 14, 2003
4.521
4.514
4.497
4.499
21,208
-0.02(-0.49%)
Oct 13, 2003
4.459
4.576
4.457
4.521
44,672
+0.06(+1.39%)
Oct 10, 2003
4.421
4.543
4.399
4.459
129,054
+0.08(+1.77%)
Oct 09, 2003
4.233
4.499
4.233
4.381
380,844
+0.13(+2.97%)
Oct 08, 2003
4.089
4.257
4.089
4.255
405,663
+0.20(+4.92%)
Oct 07, 2003
4.044
4.053
4.024
4.056
92,955
+0.01(+0.27%)
Oct 06, 2003
3.991
4.071
3.989
4.044
54,599
+0.07(+1.78%)
Oct 03, 2003
3.936
3.936
3.936
3.974
136,725
+0.06(+1.53%)
Oct 02, 2003
3.885
3.923
3.885
3.914
84,381
+0.00(+0.11%)
Oct 01, 2003
3.767
3.942
3.767
3.909
81,222
-0.01(-0.34%)
Sep 30, 2003
3.958
3.978
3.883
3.923
181,397
-0.03(-0.84%)
Sep 29, 2003
3.976
3.987
3.951
3.956
30,232
-0.01(-0.28%)
Sep 26, 2003
3.810
3.989
3.810
3.967
83,027
+0.14(+3.77%)
Sep 25, 2003
3.725
3.825
3.736
3.823
71,295
+0.10(+2.62%)
Sep 24, 2003
3.723
3.732
3.723
3.725
13,988
+0.02(+0.48%)
Sep 23, 2003
3.674
3.708
3.672
3.708
138,981
+0.03(+0.72%)
Sep 22, 2003
3.679
3.681
3.654
3.681
129,505
-0.01(-0.18%)
Sep 19, 2003
3.688
3.688
3.688
3.688
1,353
+0.00(+0.06%)
Sep 18, 2003
3.685
3.685
3.685
3.685
451
-0.00(-0.06%)
Sep 17, 2003
3.734
3.750
3.688
3.688
22,110
-0.02(-0.66%)
Sep 16, 2003
3.634
3.741
3.679
3.712
102,882
+0.08(+2.13%)
Sep 15, 2003
3.659
3.668
3.634
3.634
19,854
-0.02(-0.61%)
Sep 12, 2003
3.646
3.657
3.632
3.657
5,866
+0.00(+0.00%)
Sep 11, 2003
3.632
3.677
3.546
3.657
337,977
+0.02(+0.61%)
Sep 10, 2003
3.665
3.677
3.586
3.634
946,246
-0.03(-0.91%)
Sep 09, 2003
3.719
3.719
3.668
3.668
16,695
-0.02(-0.60%)
Sep 08, 2003
3.679
3.728
3.679
3.690
66,332
+0.02(+0.48%)
Sep 05, 2003
3.668
3.672
3.668
3.672
3,158
+0.00(+0.12%)
Sep 04, 2003
3.683
3.683
3.650
3.668
89,345
-0.03(-0.78%)
Sep 03, 2003
3.696
3.708
3.694
3.696
213,886
+0.01(+0.24%)
Sep 02, 2003
3.639
3.705
3.639
3.688
154,323
+0.06(+1.53%)
Aug 29, 2003
3.654
3.657
3.623
3.632
30,684
-0.02(-0.61%)
Aug 28, 2003
3.657
3.665
3.646
3.654
141,237
-0.00(-0.06%)
Aug 27, 2003
3.619
3.679
3.619
3.657
342,940
+0.04(+1.04%)
Aug 26, 2003
3.612
3.634
3.588
3.619
204,862
-0.00(-0.06%)
Aug 25, 2003
3.559
3.674
3.559
3.621
545,998
+0.06(+1.81%)
Aug 22, 2003
3.690
3.696
3.557
3.557
503,130
-0.13(-3.60%)
Aug 21, 2003
3.745
3.745
3.688
3.690
137,627
-0.06(-1.48%)
Aug 20, 2003
3.756
3.834
3.714
3.745
413,785
-0.37(-8.99%)
Aug 19, 2003
4.024
4.118
4.024
4.115
477,409
+0.09(+2.31%)
Aug 18, 2003
4.044
4.056
4.009
4.022
110,102
-0.03(-0.82%)
Aug 15, 2003
4.056
4.056
4.044
4.056
54,148
+0.02(+0.49%)
Aug 14, 2003
4.078
4.084
4.033
4.036
420,102
-0.04(-1.03%)
Aug 13, 2003
4.144
4.144
4.078
4.078
409,724
-0.06(-1.50%)
Aug 12, 2003
4.166
4.166
4.140
4.140
92,503
-0.03(-0.64%)
Aug 11, 2003
4.144
4.166
4.144
4.166
55,051
+0.03(+0.64%)
Aug 08, 2003
4.144
4.177
4.133
4.140
177,787
-0.01(-0.27%)
Aug 07, 2003
4.211
4.211
4.111
4.151
71,295
-0.06(-1.42%)
Aug 06, 2003
4.122
4.299
4.122
4.211
105,138
+0.09(+2.21%)
Aug 05, 2003
4.171
4.171
4.111
4.120
11,280
-0.05(-1.22%)
Aug 04, 2003
4.206
4.206
4.171
4.171
24,818
-0.04(-1.00%)
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.