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
Badger Meter
(NY:
BMI
)
200.05
-4.91 (-2.40%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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
0.8553
0.8556
0.8518
0.8518
21,074
+0.01(+0.97%)
Jul 30, 2003
0.8417
0.8485
0.8403
0.8436
13,744
+0.00(+0.13%)
Jul 29, 2003
0.8425
0.8425
0.8425
0.8425
6,414
+0.00(+0.59%)
Jul 28, 2003
0.8308
0.8431
0.8294
0.8376
17,409
+0.01(+0.82%)
Jul 25, 2003
0.8281
0.8324
0.8253
0.8308
124,615
+0.01(+1.16%)
Jul 24, 2003
0.8319
0.8319
0.8172
0.8212
34,819
-0.01(-1.28%)
Jul 23, 2003
0.8343
0.8343
0.8311
0.8319
16,493
-0.00(-0.03%)
Jul 22, 2003
0.8352
0.8352
0.8322
0.8322
39,400
-0.00(-0.33%)
Jul 21, 2003
0.8349
0.8365
0.8341
0.8349
145,690
+0.00(+0.00%)
Jul 18, 2003
0.8622
0.8622
0.8349
0.8349
48,563
-0.01(-1.26%)
Jul 17, 2003
0.8543
0.8592
0.8417
0.8455
74,219
-0.01(-0.99%)
Jul 16, 2003
0.8090
0.8594
0.7994
0.8540
386,675
+0.07(+8.68%)
Jul 15, 2003
0.7776
0.7885
0.7667
0.7858
48,563
+0.01(+1.05%)
Jul 14, 2003
0.7830
0.7910
0.7776
0.7776
23,823
+0.00(+0.00%)
Jul 11, 2003
0.7830
0.7899
0.7776
0.7776
10,995
-0.01(-0.87%)
Jul 10, 2003
0.7770
0.7896
0.7770
0.7844
7,330
+0.01(+0.88%)
Jul 09, 2003
0.7642
0.7776
0.7639
0.7776
24,739
+0.01(+1.06%)
Jul 08, 2003
0.7667
0.7694
0.7612
0.7694
46,730
+0.01(+1.26%)
Jul 07, 2003
0.7639
0.7639
0.7492
0.7599
23,823
-0.00(-0.36%)
Jul 03, 2003
0.7626
0.7626
0.7626
0.7626
6,414
+0.01(+0.90%)
Jul 02, 2003
0.7544
0.7639
0.7451
0.7558
134,694
+0.01(+0.73%)
Jul 01, 2003
0.7503
0.7639
0.7462
0.7503
189,672
+0.05(+6.80%)
Jun 30, 2003
0.7803
0.7817
0.6685
0.7026
720,205
-0.08(-10.75%)
Jun 27, 2003
0.7760
0.7912
0.7760
0.7871
42,149
+0.02(+2.31%)
Jun 26, 2003
0.7721
0.7762
0.7694
0.7694
27,488
-0.00(-0.60%)
Jun 25, 2003
0.7776
0.7841
0.7740
0.7740
2,748
-0.00(-0.46%)
Jun 24, 2003
0.7858
0.7981
0.7708
0.7776
24,739
-0.01(-1.72%)
Jun 23, 2003
0.7912
0.7915
0.7912
0.7912
20,158
-0.01(-1.16%)
Jun 20, 2003
0.7940
0.8005
0.7940
0.8005
10,995
-0.00(-0.03%)
Jun 19, 2003
0.7940
0.8008
0.7940
0.8008
13,744
+0.00(+0.00%)
Jun 18, 2003
0.8008
0.8073
0.8008
0.8008
28,405
-0.01(-0.84%)
Jun 17, 2003
0.7885
0.8185
0.7885
0.8076
54,977
+0.01(+1.54%)
Jun 16, 2003
0.7918
0.7953
0.7915
0.7953
35,735
+0.00(+0.45%)
Jun 13, 2003
0.7953
0.7964
0.7912
0.7918
19,242
+0.00(+0.07%)
Jun 12, 2003
0.7847
0.7967
0.7847
0.7912
10,079
+0.00(+0.00%)
Jun 11, 2003
0.7912
0.7981
0.7735
0.7912
22,907
+0.01(+0.73%)
Jun 10, 2003
0.7847
0.7910
0.7847
0.7855
15,576
+0.00(+0.14%)
Jun 09, 2003
0.7863
0.7978
0.7779
0.7844
35,735
-0.00(-0.24%)
Jun 06, 2003
0.7817
0.7926
0.7803
0.7863
34,819
+0.02(+2.93%)
Jun 05, 2003
0.7708
0.7710
0.7599
0.7639
56,810
-0.00(-0.36%)
Jun 04, 2003
0.7803
0.8062
0.7530
0.7667
122,783
-0.01(-0.88%)
Jun 03, 2003
0.7871
0.7871
0.7639
0.7735
87,047
-0.01(-0.87%)
Jun 02, 2003
0.7967
0.7967
0.7803
0.7803
91,629
-0.01(-1.38%)
May 30, 2003
0.8103
0.8103
0.7912
0.7912
35,735
-0.02(-2.19%)
May 29, 2003
0.8144
0.8199
0.8090
0.8090
7,330
-0.00(-0.17%)
May 28, 2003
0.8185
0.8234
0.8103
0.8103
32,986
-0.02(-2.46%)
May 27, 2003
0.8188
0.8308
0.8049
0.8308
35,735
-0.00(-0.13%)
May 23, 2003
0.8444
0.8444
0.8191
0.8319
22,907
-0.01(-0.68%)
May 22, 2003
0.8657
0.8657
0.8281
0.8376
101,708
-0.03(-3.28%)
May 21, 2003
0.8663
0.8663
0.8608
0.8660
21,991
+0.01(+0.76%)
May 20, 2003
0.8649
0.8731
0.8594
0.8594
13,744
+0.00(+0.16%)
May 19, 2003
0.8581
0.8581
0.8581
0.8581
916
+0.00(+0.00%)
May 16, 2003
0.8611
0.8676
0.8502
0.8581
25,656
-0.01(-1.01%)
May 15, 2003
0.8594
0.8731
0.8562
0.8668
47,647
+0.00(+0.03%)
May 14, 2003
0.8526
0.8744
0.8393
0.8665
109,038
+0.03(+4.13%)
May 13, 2003
0.8212
0.8390
0.8212
0.8322
16,493
+0.01(+0.66%)
May 12, 2003
0.7885
0.8387
0.7885
0.8267
97,126
+0.01(+1.51%)
May 09, 2003
0.7912
0.8185
0.7912
0.8144
50,396
+0.01(+0.84%)
May 08, 2003
0.7830
0.8182
0.7768
0.8076
69,638
+0.03(+4.01%)
May 07, 2003
0.7776
0.7830
0.7765
0.7765
194,253
+0.00(+0.04%)
May 06, 2003
0.7680
0.7776
0.7680
0.7762
77,884
+0.01(+1.61%)
May 05, 2003
0.7639
0.7639
0.7544
0.7639
80,633
+0.00(+0.00%)
May 02, 2003
0.7571
0.7691
0.7571
0.7639
48,563
-0.01(-1.75%)
May 01, 2003
0.7768
0.7776
0.7749
0.7776
43,982
+0.00(+0.49%)
Apr 30, 2003
0.7776
0.7828
0.7735
0.7738
57,726
+0.02(+2.90%)
Apr 29, 2003
0.7721
0.7912
0.7519
0.7519
70,554
-0.02(-2.34%)
Apr 28, 2003
0.7680
0.7776
0.7639
0.7700
38,484
-0.00(-0.28%)
Apr 25, 2003
0.7639
0.7762
0.7476
0.7721
383,010
-0.04(-4.39%)
Apr 24, 2003
0.8182
0.8185
0.8076
0.8076
54,977
-0.00(-0.54%)
Apr 23, 2003
0.8185
0.8185
0.8103
0.8120
31,153
-0.00(-0.13%)
Apr 22, 2003
0.8185
0.8185
0.8131
0.8131
13,744
-0.01(-0.67%)
Apr 21, 2003
0.8185
0.8185
0.8122
0.8185
53,144
+0.00(+0.00%)
Apr 17, 2003
0.8185
0.8185
0.8182
0.8185
26,572
+0.00(+0.03%)
Apr 16, 2003
0.8131
0.8185
0.8122
0.8182
69,638
+0.01(+1.04%)
Apr 15, 2003
0.8117
0.8253
0.7931
0.8098
127,364
-0.02(-2.05%)
Apr 14, 2003
0.8458
0.8594
0.7926
0.8267
273,971
-0.05(-5.70%)
Apr 11, 2003
0.8766
0.8766
0.8766
0.8766
9,162
-0.00(-0.03%)
Apr 10, 2003
0.8731
0.8769
0.8706
0.8769
11,911
+0.01(+0.59%)
Apr 09, 2003
0.8624
0.8717
0.8624
0.8717
78,801
+0.01(+0.63%)
Apr 08, 2003
0.8649
0.8704
0.8649
0.8663
16,493
+0.00(+0.16%)
Apr 07, 2003
0.8652
0.8652
0.8567
0.8649
44,898
+0.00(+0.00%)
Apr 04, 2003
0.8652
0.8731
0.8649
0.8649
131,946
-0.00(-0.53%)
Apr 03, 2003
0.8594
0.8728
0.8594
0.8695
60,475
+0.01(+1.56%)
Apr 02, 2003
0.8453
0.8564
0.8390
0.8562
84,298
+0.01(+1.32%)
Apr 01, 2003
0.8294
0.8450
0.8294
0.8450
89,796
+0.01(+0.75%)
Mar 31, 2003
0.8376
0.8431
0.8185
0.8387
30,237
-0.01(-0.68%)
Mar 28, 2003
0.8376
0.8444
0.8335
0.8444
20,158
+0.01(+1.41%)
Mar 27, 2003
0.8226
0.8387
0.8226
0.8327
10,079
+0.01(+0.73%)
Mar 26, 2003
0.8281
0.8281
0.8218
0.8267
9,162
+0.00(+0.50%)
Mar 25, 2003
0.8226
0.8226
0.8226
0.8226
916
-0.01(-0.66%)
Mar 24, 2003
0.8365
0.8365
0.8226
0.8281
22,907
-0.02(-1.78%)
Mar 21, 2003
0.8431
0.8455
0.8431
0.8431
5,497
+0.01(+0.78%)
Mar 20, 2003
0.8428
0.8428
0.8365
0.8365
5,497
+0.00(+0.07%)
Mar 19, 2003
0.8322
0.8360
0.8185
0.8360
53,144
+0.00(+0.29%)
Mar 18, 2003
0.8256
0.8458
0.8256
0.8335
7,330
+0.01(+0.99%)
Mar 17, 2003
0.8253
0.8376
0.8185
0.8253
37,567
-0.01(-0.79%)
Mar 14, 2003
0.8319
0.8319
0.8319
0.8319
1,832
+0.01(+0.79%)
Mar 13, 2003
0.8319
0.8319
0.8158
0.8253
57,726
-0.01(-1.01%)
Mar 12, 2003
0.8390
0.8453
0.8338
0.8338
7,330
+0.00(+0.03%)
Mar 11, 2003
0.8513
0.8513
0.8322
0.8335
18,325
-0.02(-2.08%)
Mar 10, 2003
0.8485
0.8513
0.8485
0.8513
7,330
+0.01(+0.65%)
Mar 07, 2003
0.8499
0.8499
0.8444
0.8458
14,660
+0.00(+0.00%)
Mar 06, 2003
0.8518
0.8567
0.8458
0.8458
42,149
-0.01(-0.96%)
Mar 05, 2003
0.8581
0.8581
0.8540
0.8540
4,581
+0.00(+0.00%)
Mar 04, 2003
0.8562
0.8562
0.8540
0.8540
6,414
+0.00(+0.32%)
Mar 03, 2003
0.8821
0.8821
0.8513
0.8513
55,893
-0.00(-0.41%)
Feb 28, 2003
0.8548
0.8548
0.8548
0.8548
3,665
+0.00(+0.00%)
Feb 27, 2003
0.8594
0.8594
0.8526
0.8548
23,823
-0.00(-0.06%)
Feb 26, 2003
0.8526
0.8567
0.8461
0.8553
17,409
-0.01(-1.10%)
Feb 25, 2003
0.8810
0.8810
0.8649
0.8649
9,162
-0.02(-2.46%)
Feb 24, 2003
0.9099
0.9099
0.8540
0.8867
85,215
-0.02(-1.81%)
Feb 21, 2003
0.9263
0.9263
0.9004
0.9031
40,316
-0.02(-1.90%)
Feb 20, 2003
0.9001
0.9263
0.8935
0.9206
36,651
+0.03(+2.87%)
Feb 19, 2003
0.9045
0.9072
0.8949
0.8949
44,898
+0.03(+3.96%)
Feb 18, 2003
0.8526
0.8663
0.8526
0.8608
15,576
+0.02(+1.77%)
Feb 14, 2003
0.8463
0.8469
0.8458
0.8458
58,642
-0.00(-0.06%)
Feb 13, 2003
0.8472
0.8472
0.8461
0.8463
94,378
-0.00(-0.42%)
Feb 12, 2003
0.8676
0.8676
0.8499
0.8499
22,907
-0.03(-3.56%)
Feb 11, 2003
0.8731
0.8922
0.8731
0.8813
33,902
+0.03(+3.19%)
Feb 10, 2003
0.8608
0.8608
0.8485
0.8540
35,735
-0.01(-0.89%)
Feb 07, 2003
0.8608
0.8616
0.8608
0.8616
6,414
+0.01(+0.89%)
Feb 06, 2003
0.8540
0.8567
0.8526
0.8540
25,656
-0.01(-0.63%)
Feb 05, 2003
0.8635
0.8635
0.8594
0.8594
16,493
-0.01(-1.10%)
Feb 04, 2003
0.8594
0.8690
0.8594
0.8690
15,576
+0.01(+0.70%)
Feb 03, 2003
0.8608
0.8633
0.8594
0.8630
25,656
-0.01(-1.16%)
Jan 31, 2003
0.8785
0.8785
0.8731
0.8731
12,828
+0.00(+0.00%)
Jan 30, 2003
0.8663
0.8731
0.8608
0.8731
9,162
+0.01(+1.43%)
Jan 29, 2003
0.8663
0.8663
0.8597
0.8608
7,330
-0.00(-0.13%)
Jan 28, 2003
0.8695
0.8695
0.8513
0.8619
20,158
-0.00(-0.50%)
Jan 27, 2003
0.8663
0.8663
0.8594
0.8663
34,819
-0.01(-0.78%)
Jan 24, 2003
0.8676
0.8865
0.8663
0.8731
28,405
-0.00(-0.16%)
Jan 23, 2003
0.8731
0.8744
0.8676
0.8744
19,242
+0.00(+0.16%)
Jan 22, 2003
0.8638
0.8744
0.8638
0.8731
6,414
+0.01(+1.11%)
Jan 21, 2003
0.8581
0.8772
0.8567
0.8635
55,893
+0.01(+1.44%)
Jan 17, 2003
0.8472
0.8540
0.8461
0.8513
8,246
+0.00(+0.00%)
Jan 16, 2003
0.8663
0.8723
0.8458
0.8513
21,074
-0.01(-0.95%)
Jan 15, 2003
0.8594
0.8594
0.8594
0.8594
5,497
-0.00(-0.16%)
Jan 14, 2003
0.8690
0.8690
0.8608
0.8608
9,162
-0.00(-0.16%)
Jan 13, 2003
0.8949
0.8949
0.8622
0.8622
22,907
-0.04(-4.24%)
Jan 10, 2003
0.8663
0.9004
0.8663
0.9004
21,074
+0.03(+3.13%)
Jan 09, 2003
0.8676
0.8772
0.8663
0.8731
19,242
+0.01(+1.43%)
Jan 08, 2003
0.8540
0.8608
0.8540
0.8608
4,581
+0.00(+0.00%)
Jan 07, 2003
0.8390
0.8608
0.8390
0.8608
26,572
+0.03(+3.44%)
Jan 06, 2003
0.8510
0.8564
0.8191
0.8322
39,400
-0.01(-1.58%)
Jan 03, 2003
0.8499
0.8499
0.8335
0.8455
42,149
-0.00(-0.58%)
Jan 02, 2003
0.8799
0.8799
0.8499
0.8504
25,656
-0.03(-2.90%)
Dec 31, 2002
0.8935
0.8935
0.8758
0.8758
13,744
-0.01(-1.23%)
Dec 30, 2002
0.9140
0.9140
0.8867
0.8867
15,576
-0.02(-2.26%)
Dec 27, 2002
0.9004
0.9140
0.9004
0.9072
19,242
+0.01(+0.76%)
Dec 26, 2002
0.8758
0.9004
0.8758
0.9004
51,312
+0.03(+3.29%)
Dec 24, 2002
0.8322
0.8796
0.8322
0.8717
37,567
+0.04(+4.58%)
Dec 23, 2002
0.8322
0.8431
0.8253
0.8335
40,316
+0.02(+2.69%)
Dec 20, 2002
0.8185
0.8185
0.8117
0.8117
45,814
-0.01(-0.83%)
Dec 19, 2002
0.8428
0.8458
0.8131
0.8185
48,563
-0.02(-2.28%)
Dec 18, 2002
0.8076
0.8436
0.8008
0.8376
29,321
+0.04(+4.60%)
Dec 17, 2002
0.8076
0.8076
0.7940
0.8008
15,576
-0.01(-1.68%)
Dec 16, 2002
0.8376
0.8376
0.8144
0.8144
16,493
-0.02(-1.97%)
Dec 13, 2002
0.8376
0.8376
0.8308
0.8308
6,414
-0.00(-0.16%)
Dec 12, 2002
0.8458
0.8458
0.8322
0.8322
10,079
-0.01(-1.29%)
Dec 11, 2002
0.8485
0.8485
0.8431
0.8431
1,832
-0.00(-0.32%)
Dec 10, 2002
0.8663
0.8704
0.8281
0.8458
48,563
-0.01(-1.59%)
Dec 09, 2002
0.8690
0.8895
0.8458
0.8594
53,144
-0.01(-0.63%)
Dec 06, 2002
0.8322
0.8731
0.8322
0.8649
41,233
+0.03(+3.93%)
Dec 05, 2002
0.8322
0.8322
0.8322
0.8322
4,581
+0.00(+0.00%)
Dec 04, 2002
0.8322
0.8322
0.8035
0.8322
32,986
+0.00(+0.00%)
Dec 03, 2002
0.8103
0.8322
0.8049
0.8322
32,986
+0.03(+3.39%)
Dec 02, 2002
0.8322
0.8322
0.8049
0.8049
43,982
-0.03(-4.07%)
Nov 29, 2002
0.8049
0.8390
0.7912
0.8390
53,144
-0.01(-0.81%)
Nov 27, 2002
0.8592
0.8594
0.8393
0.8458
45,814
-0.02(-1.74%)
Nov 26, 2002
0.8810
0.8810
0.8608
0.8608
5,497
-0.02(-2.32%)
Nov 25, 2002
0.8862
0.8862
0.8813
0.8813
30,237
+0.00(+0.16%)
Nov 22, 2002
0.8799
0.8799
0.8799
0.8799
33,902
-0.01(-0.77%)
Nov 21, 2002
0.8935
0.8935
0.8867
0.8867
13,744
-0.01(-1.52%)
Nov 20, 2002
0.8935
0.9004
0.8935
0.9004
15,576
+0.00(+0.27%)
Nov 19, 2002
0.8979
0.8979
0.8979
0.8979
916
+0.00(+0.03%)
Nov 18, 2002
0.9004
0.9004
0.8870
0.8976
11,911
+0.00(+0.46%)
Nov 15, 2002
0.9072
0.9140
0.8840
0.8935
44,898
-0.03(-2.96%)
Nov 14, 2002
0.8922
0.9277
0.8881
0.9208
20,158
+0.04(+4.17%)
Nov 13, 2002
0.8935
0.9004
0.8840
0.8840
33,902
-0.03(-2.96%)
Nov 12, 2002
0.9099
0.9110
0.9099
0.9110
4,581
+0.01(+0.88%)
Nov 11, 2002
0.8935
0.9031
0.8935
0.9031
4,581
+0.02(+2.16%)
Nov 08, 2002
0.9072
0.9072
0.8840
0.8840
62,307
-0.02(-1.82%)
Nov 07, 2002
0.9277
0.9277
0.9004
0.9004
74,219
-0.01(-1.49%)
Nov 06, 2002
0.9140
0.9208
0.9116
0.9140
21,991
-0.01(-0.71%)
Nov 05, 2002
0.9208
0.9208
0.9140
0.9206
21,991
+0.01(+0.57%)
Nov 04, 2002
0.9277
0.9277
0.9154
0.9154
71,470
-0.01(-0.59%)
Nov 01, 2002
0.8990
0.9208
0.8990
0.9208
9,162
+0.02(+2.43%)
Oct 31, 2002
0.8663
0.8990
0.8663
0.8990
24,739
+0.04(+4.60%)
Oct 30, 2002
0.8594
0.8594
0.8594
0.8594
916
-0.01(-0.79%)
Oct 29, 2002
0.8867
0.8867
0.8663
0.8663
48,563
-0.02(-2.16%)
Oct 28, 2002
0.8731
0.8854
0.8731
0.8854
26,572
+0.01(+1.41%)
Oct 25, 2002
0.8472
0.8731
0.8472
0.8731
23,823
+0.03(+3.56%)
Oct 24, 2002
0.8322
0.8431
0.8322
0.8431
10,079
+0.01(+1.51%)
Oct 23, 2002
0.8253
0.8308
0.8253
0.8305
10,079
+0.01(+0.79%)
Oct 22, 2002
0.8431
0.8608
0.8185
0.8240
56,810
-0.02(-1.95%)
Oct 21, 2002
0.8049
0.8731
0.8049
0.8403
168,597
+0.04(+4.41%)
Oct 18, 2002
0.8185
0.8185
0.8021
0.8049
24,739
-0.01(-1.67%)
Oct 17, 2002
0.8117
0.8253
0.8117
0.8185
44,898
+0.01(+1.69%)
Oct 16, 2002
0.8172
0.8182
0.8049
0.8049
57,726
-0.01(-1.67%)
Oct 15, 2002
0.8185
0.8253
0.8106
0.8185
126,448
+0.01(+1.52%)
Oct 14, 2002
0.7639
0.8185
0.7639
0.8062
157,602
+0.04(+5.54%)
Oct 11, 2002
0.7612
0.7639
0.7612
0.7639
28,405
+0.01(+1.27%)
Oct 10, 2002
0.7612
0.7612
0.7544
0.7544
2,748
+0.00(+0.00%)
Oct 09, 2002
0.7571
0.7639
0.7476
0.7544
50,396
+0.00(+0.55%)
Oct 08, 2002
0.7912
0.7912
0.7435
0.7503
42,149
-0.05(-5.98%)
Oct 07, 2002
0.8185
0.8253
0.7981
0.7981
31,153
-0.01(-1.68%)
Oct 04, 2002
0.8117
0.8117
0.8117
0.8117
2,748
+0.01(+0.85%)
Oct 03, 2002
0.8049
0.8049
0.7981
0.8049
10,079
+0.01(+0.89%)
Oct 02, 2002
0.8049
0.8117
0.7912
0.7978
17,409
-0.01(-0.88%)
Oct 01, 2002
0.8253
0.8253
0.8049
0.8049
49,479
-0.03(-3.28%)
Sep 30, 2002
0.8390
0.8526
0.8322
0.8322
67,805
-0.01(-0.81%)
Sep 27, 2002
0.8458
0.8458
0.8390
0.8390
48,563
-0.01(-0.81%)
Sep 26, 2002
0.8458
0.8458
0.8458
0.8458
9,162
+0.01(+0.81%)
Sep 25, 2002
0.8117
0.8458
0.8117
0.8390
20,158
+0.03(+4.24%)
Sep 24, 2002
0.8114
0.8185
0.7981
0.8049
29,321
+0.00(+0.00%)
Sep 23, 2002
0.8253
0.8594
0.8049
0.8049
42,149
-0.03(-3.31%)
Sep 20, 2002
0.8363
0.8499
0.8322
0.8324
64,140
-0.01(-1.23%)
Sep 19, 2002
0.8526
0.8526
0.8390
0.8428
36,651
-0.00(-0.35%)
Sep 18, 2002
0.8594
0.8731
0.8458
0.8458
29,321
-0.01(-1.59%)
Sep 17, 2002
0.8594
0.8594
0.8594
0.8594
91,629
+0.01(+1.29%)
Sep 16, 2002
0.8485
0.8553
0.8485
0.8485
6,414
-0.00(-0.48%)
Sep 13, 2002
0.8799
0.8799
0.8458
0.8526
120,034
-0.02(-2.34%)
Sep 12, 2002
0.8867
0.8867
0.8731
0.8731
21,074
+0.01(+0.63%)
Sep 11, 2002
0.8474
0.8676
0.8474
0.8676
20,158
+0.01(+1.56%)
Sep 10, 2002
0.8608
0.8676
0.8543
0.8543
7,330
+0.00(+0.00%)
Sep 09, 2002
0.8567
0.8676
0.8513
0.8543
46,730
+0.00(+0.51%)
Sep 06, 2002
0.8556
0.8556
0.8488
0.8499
10,995
-0.01(-1.49%)
Sep 05, 2002
0.8663
0.8731
0.8627
0.8627
33,902
-0.01(-1.03%)
Sep 04, 2002
0.8717
0.8785
0.8649
0.8717
17,409
+0.01(+1.43%)
Sep 03, 2002
0.9004
0.9004
0.8594
0.8594
38,484
-0.05(-5.26%)
Aug 30, 2002
0.9140
0.9140
0.9004
0.9072
28,405
-0.01(-1.48%)
Aug 29, 2002
0.8935
0.9277
0.8935
0.9208
25,656
+0.02(+2.24%)
Aug 28, 2002
0.9004
0.9006
0.9004
0.9006
20,158
-0.00(-0.03%)
Aug 27, 2002
0.9004
0.9072
0.9004
0.9009
458,146
+0.01(+0.79%)
Aug 26, 2002
0.8867
0.9004
0.8867
0.8938
9,162
+0.02(+2.38%)
Aug 23, 2002
0.8840
0.8840
0.8570
0.8731
27,488
-0.02(-1.99%)
Aug 22, 2002
0.8908
0.8908
0.8908
0.8908
1,832
-0.01(-0.76%)
Aug 21, 2002
0.8862
0.8976
0.8840
0.8976
62,307
+0.01(+1.67%)
Aug 20, 2002
0.8772
0.8829
0.8725
0.8829
38,484
+0.05(+6.10%)
Aug 16, 2002
0.7708
0.8390
0.7639
0.8322
43,065
+0.06(+7.96%)
Aug 15, 2002
0.7863
0.7863
0.7708
0.7708
7,330
-0.01(-1.57%)
Aug 14, 2002
0.7844
0.7967
0.7776
0.7830
18,325
-0.00(-0.17%)
Aug 13, 2002
0.7885
0.7885
0.7735
0.7844
21,074
+0.00(+0.00%)
Aug 12, 2002
0.7858
0.7926
0.7844
0.7844
23,823
-0.02(-2.54%)
Aug 07, 2002
0.8185
0.8185
0.7981
0.8049
9,162
-0.01(-1.67%)
Aug 06, 2002
0.7844
0.8253
0.7841
0.8185
108,122
+0.04(+5.34%)
Aug 05, 2002
0.7721
0.7770
0.7721
0.7770
10,079
-0.00(-0.07%)
Aug 02, 2002
0.7918
0.7926
0.7776
0.7776
10,995
-0.02(-2.56%)
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.