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
Liveperson Inc
(NQ:
LPSN
)
0.6454
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 31, 2003
2.810
2.990
2.670
2.750
292,200
-0.14(-4.84%)
Jul 30, 2003
2.930
2.940
2.710
2.890
263,800
-0.05(-1.70%)
Jul 29, 2003
2.840
3.000
2.470
2.940
673,600
+0.35(+13.51%)
Jul 28, 2003
2.780
2.860
2.520
2.590
1,620,400
-0.11(-4.04%)
Jul 25, 2003
2.470
2.840
2.340
2.699
1,120,400
+0.10(+3.81%)
Jul 24, 2003
2.200
2.690
2.100
2.600
1,840,100
+0.46(+21.50%)
Jul 23, 2003
2.080
2.230
2.030
2.140
689,500
+0.11(+5.42%)
Jul 22, 2003
1.940
2.040
1.880
2.030
79,300
+0.15(+7.98%)
Jul 21, 2003
2.060
2.060
1.840
1.880
91,500
-0.02(-1.05%)
Jul 18, 2003
1.950
2.050
1.850
1.900
237,100
+0.05(+2.70%)
Jul 17, 2003
2.200
2.270
1.850
1.850
314,400
-0.32(-14.75%)
Jul 16, 2003
1.990
2.190
1.950
2.170
1,745,500
+0.23(+11.86%)
Jul 15, 2003
1.910
2.000
1.880
1.940
154,300
+0.06(+3.47%)
Jul 14, 2003
1.950
1.960
1.870
1.875
326,900
-0.02(-1.32%)
Jul 11, 2003
1.930
1.970
1.800
1.900
134,408
-0.05(-2.56%)
Jul 10, 2003
2.000
2.000
1.830
1.950
223,800
-0.04(-2.01%)
Jul 09, 2003
2.120
2.120
1.850
1.990
405,700
-0.09(-4.33%)
Jul 08, 2003
2.080
2.300
2.020
2.080
2,217,400
+0.03(+1.46%)
Jul 07, 2003
1.850
2.090
1.800
2.050
1,263,700
+0.20(+10.81%)
Jul 03, 2003
1.725
1.850
1.710
1.850
136,300
+0.10(+5.71%)
Jul 02, 2003
1.700
1.770
1.650
1.750
65,300
+0.05(+2.94%)
Jul 01, 2003
1.690
1.740
1.640
1.700
46,600
-0.05(-2.86%)
Jun 30, 2003
1.750
1.790
1.640
1.750
86,384
+0.00(+0.00%)
Jun 27, 2003
1.692
1.790
1.692
1.750
56,700
+0.05(+2.94%)
Jun 26, 2003
1.750
1.790
1.660
1.700
113,500
-0.04(-2.30%)
Jun 25, 2003
1.680
1.740
1.670
1.740
56,800
+0.07(+4.19%)
Jun 24, 2003
1.530
1.710
1.530
1.670
31,800
+0.10(+6.37%)
Jun 23, 2003
1.600
1.680
1.510
1.570
57,100
-0.13(-7.65%)
Jun 20, 2003
1.740
1.750
1.550
1.700
73,200
+0.05(+3.03%)
Jun 19, 2003
1.680
1.700
1.640
1.650
31,700
-0.02(-1.20%)
Jun 18, 2003
1.700
1.710
1.600
1.670
60,900
-0.08(-4.57%)
Jun 17, 2003
1.660
1.790
1.610
1.750
54,200
+0.07(+4.17%)
Jun 16, 2003
1.850
1.850
1.680
1.680
45,400
-0.11(-6.15%)
Jun 13, 2003
1.800
1.850
1.700
1.790
44,200
+0.04(+2.29%)
Jun 12, 2003
1.740
1.850
1.520
1.750
246,300
+0.08(+4.79%)
Jun 11, 2003
1.420
1.700
1.420
1.670
168,200
+0.13(+8.44%)
Jun 10, 2003
1.450
1.600
1.360
1.540
123,200
+0.00(+0.00%)
Jun 09, 2003
1.700
1.720
1.460
1.540
164,419
-0.16(-9.41%)
Jun 06, 2003
1.770
1.850
1.600
1.700
1,144,900
-0.08(-4.49%)
Jun 05, 2003
1.800
1.850
1.750
1.780
179,200
-0.02(-1.11%)
Jun 04, 2003
1.800
1.930
1.780
1.800
97,800
+0.00(+0.00%)
Jun 03, 2003
1.820
1.820
1.570
1.800
188,400
-0.01(-0.55%)
Jun 02, 2003
1.770
1.890
1.610
1.810
305,400
-0.05(-2.69%)
May 30, 2003
1.950
1.990
1.780
1.860
397,600
+0.00(+0.00%)
May 29, 2003
1.840
1.950
1.790
1.860
530,400
+0.05(+2.76%)
May 28, 2003
1.850
1.950
1.750
1.810
2,527,800
+0.06(+3.43%)
May 27, 2003
1.650
1.850
1.630
1.750
754,900
+0.10(+6.00%)
May 23, 2003
1.650
1.690
1.510
1.651
770,800
+0.00(+0.06%)
May 22, 2003
1.440
1.650
1.390
1.650
149,200
+0.25(+17.86%)
May 21, 2003
1.470
1.470
1.340
1.400
106,900
-0.05(-3.45%)
May 20, 2003
1.480
1.480
1.350
1.450
93,500
+0.01(+0.69%)
May 19, 2003
1.410
1.450
1.400
1.440
82,600
+0.04(+2.86%)
May 16, 2003
1.450
1.450
1.310
1.400
190,600
-0.05(-3.45%)
May 15, 2003
1.470
1.470
1.340
1.450
627,200
+0.05(+3.57%)
May 14, 2003
1.300
1.450
1.300
1.400
572,900
+0.03(+2.19%)
May 13, 2003
1.370
1.420
1.300
1.370
146,900
+0.07(+5.38%)
May 12, 2003
1.390
1.480
1.280
1.300
293,300
-0.05(-3.70%)
May 09, 2003
1.220
1.380
1.210
1.350
803,200
+0.10(+8.00%)
May 08, 2003
1.150
1.250
1.110
1.250
137,000
+0.14(+12.61%)
May 07, 2003
1.120
1.150
1.100
1.110
85,300
-0.02(-1.77%)
May 06, 2003
1.070
1.130
1.040
1.130
188,600
+0.08(+7.62%)
May 05, 2003
1.040
1.070
1.000
1.050
300,900
+0.01(+0.96%)
May 02, 2003
0.9800
1.040
0.9000
1.040
256,300
+0.12(+13.04%)
May 01, 2003
0.9800
0.9800
0.8900
0.9200
31,100
-0.06(-6.12%)
Apr 30, 2003
0.9400
0.9900
0.9400
0.9800
14,100
+0.02(+2.08%)
Apr 29, 2003
0.9000
0.9600
0.8800
0.9600
23,500
+0.03(+3.23%)
Apr 28, 2003
0.8800
0.9600
0.8800
0.9300
10,400
-0.05(-5.10%)
Apr 25, 2003
0.9500
0.9800
0.9500
0.9800
3,400
+0.03(+3.16%)
Apr 24, 2003
0.8900
0.9500
0.8900
0.9500
57,200
+0.06(+6.74%)
Apr 23, 2003
0.8700
0.9200
0.8600
0.8900
47,300
+0.01(+1.14%)
Apr 22, 2003
0.9000
0.9000
0.8500
0.8800
322,600
+0.00(+0.00%)
Apr 21, 2003
0.9200
0.9500
0.8500
0.8800
99,100
-0.06(-6.38%)
Apr 17, 2003
0.9400
0.9400
0.8500
0.9400
15,400
+0.04(+4.44%)
Apr 16, 2003
0.9600
0.9900
0.8400
0.9000
70,000
-0.06(-6.25%)
Apr 15, 2003
0.9200
0.9900
0.9200
0.9600
35,000
+0.01(+1.05%)
Apr 14, 2003
1.000
1.000
0.9500
0.9500
10,300
-0.05(-5.00%)
Apr 11, 2003
1.000
1.000
0.9000
1.000
48,900
+0.02(+2.04%)
Apr 10, 2003
0.9700
0.9900
0.9000
0.9800
51,500
+0.08(+8.89%)
Apr 09, 2003
0.9600
1.000
0.8700
0.9000
94,500
-0.06(-6.25%)
Apr 08, 2003
0.8500
0.9600
0.8500
0.9600
37,900
+0.00(+0.00%)
Apr 07, 2003
0.8900
0.9800
0.8000
0.9600
127,100
+0.03(+3.23%)
Apr 04, 2003
0.9000
0.9400
0.8500
0.9300
70,900
+0.10(+12.05%)
Apr 03, 2003
0.8100
0.9500
0.8000
0.8300
107,700
+0.00(+0.00%)
Apr 02, 2003
0.8400
0.8400
0.8000
0.8300
18,700
+0.00(+0.00%)
Apr 01, 2003
0.7800
0.8300
0.7500
0.8300
20,900
-0.03(-3.49%)
Mar 31, 2003
0.7900
0.8600
0.7900
0.8600
45,000
+0.06(+7.50%)
Mar 28, 2003
0.8100
0.8900
0.7900
0.8000
14,810
-0.03(-3.61%)
Mar 27, 2003
0.7500
0.8300
0.7500
0.8300
33,800
+0.03(+3.75%)
Mar 26, 2003
0.7500
0.8600
0.7500
0.8000
20,300
+0.00(+0.00%)
Mar 25, 2003
0.7800
0.8000
0.7500
0.8000
37,700
+0.02(+2.56%)
Mar 24, 2003
0.7800
0.8000
0.7600
0.7800
59,600
-0.02(-2.50%)
Mar 21, 2003
0.8300
0.8400
0.8000
0.8000
55,515
-0.03(-3.61%)
Mar 20, 2003
0.8300
0.8500
0.8300
0.8300
20,800
+0.00(+0.00%)
Mar 19, 2003
0.8300
0.8800
0.8100
0.8300
14,300
+0.02(+2.47%)
Mar 18, 2003
0.8100
0.8100
0.7700
0.8100
43,000
+0.01(+1.25%)
Mar 17, 2003
0.7800
0.8500
0.7800
0.8000
11,000
-0.05(-5.88%)
Mar 14, 2003
0.8300
0.8600
0.7800
0.8500
39,100
+0.03(+3.66%)
Mar 13, 2003
0.7800
0.8400
0.7400
0.8200
8,500
+0.04(+5.13%)
Mar 12, 2003
0.7500
0.7800
0.7500
0.7800
23,500
+0.00(+0.00%)
Mar 11, 2003
0.7700
0.8200
0.7500
0.7800
14,600
+0.00(+0.13%)
Mar 10, 2003
0.7800
0.8000
0.6600
0.7790
73,400
-0.03(-3.83%)
Mar 07, 2003
0.7500
0.8100
0.7500
0.8100
23,100
+0.06(+8.00%)
Mar 06, 2003
0.7500
0.7700
0.7500
0.7500
5,900
-0.04(-5.06%)
Mar 05, 2003
0.7200
0.8100
0.6800
0.7900
61,300
+0.05(+6.76%)
Mar 04, 2003
0.7200
0.7400
0.7000
0.7400
47,600
-0.01(-1.33%)
Mar 03, 2003
0.7200
0.7500
0.7200
0.7500
20,500
-0.02(-2.60%)
Feb 28, 2003
0.8000
0.8000
0.7500
0.7700
8,700
-0.03(-3.75%)
Feb 27, 2003
0.8100
0.8300
0.7400
0.8000
172,100
+0.05(+6.81%)
Feb 26, 2003
0.7900
0.8000
0.7000
0.7490
35,700
+0.01(+1.22%)
Feb 25, 2003
0.7500
0.7500
0.7200
0.7400
24,100
-0.01(-1.20%)
Feb 24, 2003
0.7300
0.8100
0.7100
0.7490
12,600
-0.00(-0.13%)
Feb 21, 2003
0.7400
0.7500
0.7400
0.7500
72,300
+0.00(+0.00%)
Feb 20, 2003
0.7400
0.8100
0.7100
0.7500
62,500
+0.00(+0.13%)
Feb 19, 2003
0.7500
0.7900
0.7400
0.7490
14,200
-0.01(-1.45%)
Feb 18, 2003
0.7400
0.7800
0.7400
0.7600
56,000
+0.01(+1.33%)
Feb 14, 2003
0.7700
0.7700
0.7300
0.7500
20,600
-0.02(-2.60%)
Feb 13, 2003
0.8500
0.8700
0.6500
0.7700
85,200
-0.03(-3.75%)
Feb 12, 2003
0.8300
0.8300
0.7800
0.8000
61,200
-0.03(-3.61%)
Feb 11, 2003
0.9000
0.9000
0.8100
0.8300
45,300
-0.06(-6.74%)
Feb 10, 2003
0.8800
0.9100
0.8800
0.8900
20,000
-0.01(-1.11%)
Feb 07, 2003
0.9900
1.000
0.8600
0.9000
87,800
-0.06(-6.25%)
Feb 06, 2003
0.9600
1.000
0.9600
0.9600
31,400
+0.02(+2.13%)
Feb 05, 2003
0.9300
0.9600
0.9200
0.9400
18,500
+0.01(+1.08%)
Feb 04, 2003
0.9100
1.000
0.9100
0.9300
60,000
-0.01(-1.06%)
Feb 03, 2003
0.9400
0.9800
0.9400
0.9400
28,200
+0.00(+0.00%)
Jan 31, 2003
0.9800
0.9800
0.9200
0.9400
31,800
-0.03(-3.09%)
Jan 30, 2003
0.9500
1.030
0.9100
0.9700
56,300
-0.01(-1.02%)
Jan 29, 2003
1.000
1.000
0.9800
0.9800
5,600
+0.00(+0.00%)
Jan 28, 2003
0.9500
0.9800
0.9500
0.9800
6,900
-0.02(-2.00%)
Jan 27, 2003
1.010
1.050
0.9600
1.000
17,500
-0.02(-1.96%)
Jan 24, 2003
0.9500
1.070
0.9000
1.020
181,000
+0.07(+7.37%)
Jan 23, 2003
1.030
1.040
0.9500
0.9500
62,900
-0.06(-5.94%)
Jan 22, 2003
0.9700
1.090
0.9700
1.010
227,800
-0.01(-0.98%)
Jan 21, 2003
1.180
1.180
0.9500
1.020
128,500
-0.16(-13.56%)
Jan 17, 2003
1.190
1.190
1.100
1.180
144,800
+0.03(+2.61%)
Jan 16, 2003
1.080
1.150
1.080
1.150
166,900
+0.05(+4.55%)
Jan 15, 2003
1.120
1.140
1.080
1.100
26,900
-0.01(-0.90%)
Jan 14, 2003
1.100
1.140
1.090
1.110
19,500
-0.03(-2.63%)
Jan 13, 2003
1.150
1.170
1.060
1.140
94,300
+0.07(+6.54%)
Jan 10, 2003
1.030
1.190
1.010
1.070
240,700
+0.05(+4.90%)
Jan 09, 2003
1.130
1.140
1.000
1.020
424,600
-0.11(-9.73%)
Jan 08, 2003
1.260
1.260
1.050
1.130
229,100
-0.13(-10.32%)
Jan 07, 2003
1.100
1.260
1.070
1.260
489,000
+0.19(+17.76%)
Jan 06, 2003
1.010
1.080
0.9200
1.070
427,800
+0.12(+12.04%)
Jan 03, 2003
0.9000
0.9600
0.8750
0.9550
229,500
+0.09(+11.05%)
Jan 02, 2003
0.9000
0.9200
0.8000
0.8600
145,400
-0.08(-8.51%)
Dec 31, 2002
0.8100
0.9400
0.8100
0.9400
53,100
+0.09(+10.59%)
Dec 30, 2002
0.7900
0.8700
0.7900
0.8500
11,300
+0.02(+2.41%)
Dec 27, 2002
0.8400
0.8700
0.7200
0.8300
41,400
-0.05(-5.68%)
Dec 26, 2002
0.9100
0.9200
0.8300
0.8800
31,900
+0.00(+0.00%)
Dec 24, 2002
0.8800
0.8800
0.8800
0.8800
700
+0.03(+3.53%)
Dec 23, 2002
0.9100
0.9100
0.7800
0.8500
44,700
-0.02(-2.30%)
Dec 20, 2002
0.9100
0.9100
0.8300
0.8700
83,000
-0.03(-3.33%)
Dec 19, 2002
0.8900
0.9300
0.8400
0.9000
301,800
+0.00(+0.00%)
Dec 18, 2002
0.8500
0.9200
0.8000
0.9000
175,200
+0.04(+4.65%)
Dec 17, 2002
0.7900
0.9400
0.7900
0.8600
300,800
+0.08(+10.26%)
Dec 16, 2002
0.7800
0.8100
0.7000
0.7800
33,900
-0.03(-3.70%)
Dec 13, 2002
0.7100
0.8700
0.7000
0.8100
215,500
+0.11(+15.71%)
Dec 12, 2002
0.7400
0.7700
0.6700
0.7000
16,100
-0.02(-2.78%)
Dec 11, 2002
0.7100
0.7500
0.6800
0.7200
9,400
+0.03(+4.35%)
Dec 10, 2002
0.6900
0.7500
0.6800
0.6900
4,000
-0.01(-1.43%)
Dec 09, 2002
0.7200
0.7500
0.6700
0.7000
22,800
-0.04(-5.41%)
Dec 06, 2002
0.6800
0.7500
0.6700
0.7400
7,500
+0.02(+2.78%)
Dec 05, 2002
0.6700
0.7400
0.6700
0.7200
31,100
-0.01(-1.37%)
Dec 04, 2002
0.6800
0.7400
0.6700
0.7300
41,400
+0.04(+5.80%)
Dec 03, 2002
0.7000
0.7500
0.5500
0.6900
46,100
-0.07(-9.21%)
Dec 02, 2002
0.7000
0.8000
0.6900
0.7600
161,600
+0.00(+0.00%)
Nov 29, 2002
0.6900
0.7600
0.6400
0.7600
16,000
+0.06(+8.57%)
Nov 27, 2002
0.6600
0.7200
0.6300
0.7000
20,400
-0.02(-2.78%)
Nov 26, 2002
0.6500
0.7300
0.6400
0.7200
47,100
+0.07(+10.77%)
Nov 25, 2002
0.6100
0.6600
0.5700
0.6500
53,900
+0.00(+0.00%)
Nov 22, 2002
0.6400
0.6900
0.5900
0.6500
26,600
+0.04(+6.04%)
Nov 21, 2002
0.5600
0.6390
0.5600
0.6130
11,500
+0.00(+0.49%)
Nov 20, 2002
0.5810
0.6100
0.5500
0.6100
19,500
+0.01(+1.67%)
Nov 19, 2002
0.6000
0.6300
0.5700
0.6000
2,800
+0.00(+0.00%)
Nov 18, 2002
0.6200
0.6200
0.5500
0.6000
19,700
-0.01(-1.64%)
Nov 15, 2002
0.6000
0.6300
0.5900
0.6100
10,700
+0.00(+0.00%)
Nov 14, 2002
0.6210
0.6210
0.5700
0.6100
4,600
-0.02(-3.17%)
Nov 13, 2002
0.6200
0.6500
0.5600
0.6300
21,400
+0.01(+1.61%)
Nov 12, 2002
0.6300
0.6300
0.5800
0.6200
4,000
-0.01(-1.59%)
Nov 11, 2002
0.6200
0.6300
0.6000
0.6300
202,700
-0.02(-3.08%)
Nov 08, 2002
0.5900
0.6500
0.5600
0.6500
28,700
+0.06(+10.17%)
Nov 07, 2002
0.5900
0.6000
0.5800
0.5900
25,100
-0.01(-1.67%)
Nov 06, 2002
0.6200
0.6300
0.5900
0.6000
393,600
+0.00(+0.00%)
Nov 05, 2002
0.6100
0.6500
0.5600
0.6000
8,300
+0.00(+0.00%)
Nov 04, 2002
0.6700
0.6700
0.6000
0.6000
18,500
-0.09(-13.04%)
Nov 01, 2002
0.7000
0.7300
0.6500
0.6900
28,400
+0.03(+4.55%)
Oct 31, 2002
0.5800
0.7000
0.5700
0.6600
64,800
+0.04(+6.45%)
Oct 30, 2002
0.6200
0.6700
0.6200
0.6200
5,900
-0.05(-7.46%)
Oct 29, 2002
0.6010
0.6700
0.5600
0.6700
13,200
+0.03(+4.69%)
Oct 28, 2002
0.6110
0.6800
0.5600
0.6400
15,700
+0.00(+0.16%)
Oct 25, 2002
0.6390
0.6390
0.6390
0.6390
200
+0.06(+10.17%)
Oct 24, 2002
0.6000
0.6010
0.5800
0.5800
40,000
-0.05(-7.94%)
Oct 23, 2002
0.6300
0.6300
0.6300
0.6300
100
-0.01(-1.56%)
Oct 22, 2002
0.6500
0.6600
0.6300
0.6400
10,700
-0.01(-1.54%)
Oct 21, 2002
0.6300
0.7000
0.6200
0.6500
14,883
+0.00(+0.15%)
Oct 18, 2002
0.6000
0.6490
0.6000
0.6490
200
+0.03(+4.68%)
Oct 17, 2002
0.6000
0.6300
0.6000
0.6200
5,400
-0.01(-1.43%)
Oct 16, 2002
0.6200
0.6300
0.5800
0.6290
3,300
+0.03(+5.01%)
Oct 15, 2002
0.5850
0.5990
0.5610
0.5990
24,560
-0.00(-0.17%)
Oct 14, 2002
0.5600
0.6000
0.5500
0.6000
75,400
+0.06(+10.70%)
Oct 11, 2002
0.5500
0.5800
0.5300
0.5420
15,300
-0.03(-4.91%)
Oct 10, 2002
0.5800
0.5800
0.5500
0.5700
34,400
+0.01(+1.79%)
Oct 09, 2002
0.5700
0.5700
0.5600
0.5600
4,500
-0.01(-1.75%)
Oct 08, 2002
0.5500
0.5800
0.5500
0.5700
4,900
+0.01(+1.79%)
Oct 07, 2002
0.5600
0.5600
0.5500
0.5600
12,460
+0.00(+0.00%)
Oct 04, 2002
0.5600
0.5600
0.5600
0.5600
2,400
-0.02(-3.45%)
Oct 03, 2002
0.5700
0.5800
0.5500
0.5800
5,200
+0.03(+5.45%)
Oct 02, 2002
0.5100
0.5500
0.5100
0.5500
16,800
-0.05(-8.33%)
Oct 01, 2002
0.6200
0.6200
0.5900
0.6000
3,200
-0.03(-4.76%)
Sep 30, 2002
0.5500
0.6300
0.5500
0.6300
15,600
+0.06(+10.53%)
Sep 27, 2002
0.5600
0.5700
0.5400
0.5700
4,700
+0.00(+0.00%)
Sep 26, 2002
0.5700
0.5900
0.5700
0.5700
2,600
+0.00(+0.00%)
Sep 25, 2002
0.5200
0.5700
0.5100
0.5700
17,235
+0.06(+11.76%)
Sep 24, 2002
0.4800
0.5400
0.4800
0.5100
1,900
+0.03(+6.25%)
Sep 23, 2002
0.5800
0.5800
0.4800
0.4800
73,800
-0.07(-12.73%)
Sep 20, 2002
0.5500
0.5500
0.5500
0.5500
7,500
-0.03(-5.17%)
Sep 19, 2002
0.5600
0.5900
0.5500
0.5800
16,100
+0.00(+0.00%)
Sep 18, 2002
0.5000
0.5900
0.5000
0.5800
82,700
+0.07(+13.73%)
Sep 17, 2002
0.5100
0.5100
0.4800
0.5100
16,170
+0.01(+2.00%)
Sep 16, 2002
0.4900
0.5100
0.4200
0.5000
14,500
+0.02(+4.17%)
Sep 13, 2002
0.4200
0.5000
0.4000
0.4800
123,100
+0.04(+9.09%)
Sep 12, 2002
0.4300
0.4600
0.4100
0.4400
18,200
-0.03(-6.38%)
Sep 11, 2002
0.4530
0.4700
0.4400
0.4700
7,100
+0.01(+2.17%)
Sep 10, 2002
0.4200
0.4800
0.4100
0.4600
46,900
-0.01(-2.13%)
Sep 09, 2002
0.4300
0.4800
0.4200
0.4700
12,400
+0.01(+2.17%)
Sep 06, 2002
0.4310
0.4900
0.3800
0.4600
48,660
+0.00(+0.00%)
Sep 05, 2002
0.4600
0.4600
0.4500
0.4600
1,600
+0.01(+2.22%)
Sep 04, 2002
0.4800
0.4800
0.4300
0.4500
27,900
-0.02(-4.05%)
Sep 03, 2002
0.4700
0.4800
0.4500
0.4690
25,200
-0.02(-4.29%)
Aug 30, 2002
0.4500
0.4900
0.4500
0.4900
38,500
+0.04(+8.89%)
Aug 29, 2002
0.4300
0.4500
0.4300
0.4500
1,100
-0.01(-2.17%)
Aug 28, 2002
0.4800
0.4800
0.4200
0.4600
2,840
+0.01(+1.10%)
Aug 27, 2002
0.4800
0.5000
0.4200
0.4550
34,900
+0.04(+8.33%)
Aug 26, 2002
0.4400
0.4600
0.4200
0.4200
5,600
+0.01(+2.44%)
Aug 23, 2002
0.4400
0.5000
0.4100
0.4100
101,700
-0.06(-12.02%)
Aug 22, 2002
0.4800
0.4800
0.4300
0.4660
58,900
-0.00(-0.85%)
Aug 21, 2002
0.3910
0.4700
0.3900
0.4700
78,800
+0.02(+4.44%)
Aug 20, 2002
0.4800
0.4900
0.3800
0.4500
52,600
+0.00(+0.00%)
Aug 16, 2002
0.4000
0.4600
0.3500
0.4500
2,392,300
+0.06(+15.38%)
Aug 15, 2002
0.4000
0.4000
0.3300
0.3900
1,191,800
+0.01(+2.63%)
Aug 14, 2002
0.3600
0.4400
0.3500
0.3800
75,700
+0.00(+0.26%)
Aug 13, 2002
0.4000
0.4200
0.3600
0.3790
240,600
-0.07(-15.78%)
Aug 12, 2002
0.4100
0.4700
0.4000
0.4500
66,200
-0.01(-2.17%)
Aug 07, 2002
0.5000
0.5200
0.4500
0.4600
37,860
-0.03(-6.12%)
Aug 06, 2002
0.5000
0.5900
0.4300
0.4900
125,821
-0.04(-7.55%)
Aug 05, 2002
0.4950
0.5700
0.4700
0.5300
26,100
-0.02(-3.64%)
Aug 02, 2002
0.6300
0.6400
0.4500
0.5500
133,240
-0.07(-11.15%)
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.