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
Volkswagen A G ADR
(OP:
VLKAY
)
N/A
UNCHANGED
Last Price
Updated:
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
8.150
8.300
8.050
8.150
124,955
+0.00(+0.00%)
Jul 29, 2004
8.150
8.300
8.050
8.150
124,955
+0.05(+0.62%)
Jul 28, 2004
8.100
8.200
8.000
8.100
117,432
+0.05(+0.62%)
Jul 27, 2004
8.050
8.150
7.950
8.050
208,974
+0.00(+0.00%)
Jul 26, 2004
8.050
8.150
7.950
8.050
208,974
+0.00(+0.00%)
Jul 23, 2004
8.050
8.150
8.000
8.050
140,527
-0.05(-0.62%)
Jul 22, 2004
8.100
8.310
8.000
8.100
133,767
+0.05(+0.62%)
Jul 21, 2004
8.050
8.200
7.980
8.050
322,352
+0.00(+0.00%)
Jul 20, 2004
8.050
8.150
8.000
8.050
57,790
+0.10(+1.26%)
Jul 19, 2004
7.950
8.100
7.950
7.950
76,321
-0.07(-0.87%)
Jul 16, 2004
8.020
8.100
7.950
8.020
65,930
-0.13(-1.60%)
Jul 15, 2004
8.150
8.200
8.000
8.150
52,074
-0.06(-0.73%)
Jul 14, 2004
8.210
8.250
8.110
8.210
90,421
-0.04(-0.48%)
Jul 13, 2004
8.250
8.250
8.100
8.250
130,940
-0.03(-0.36%)
Jul 12, 2004
8.280
8.350
8.150
8.280
91,163
-0.01(-0.12%)
Jul 09, 2004
8.290
8.400
8.200
8.290
90,945
+0.09(+1.10%)
Jul 08, 2004
8.200
8.360
8.200
8.200
186,382
-0.15(-1.80%)
Jul 07, 2004
8.350
8.400
8.200
8.350
150,688
+0.03(+0.36%)
Jul 06, 2004
8.320
8.450
8.220
8.320
173,340
-0.03(-0.36%)
Jul 02, 2004
8.350
8.569
8.350
8.350
101,263
-0.20(-2.34%)
Jul 01, 2004
8.550
8.550
8.350
8.550
132,734
+0.00(+0.00%)
Jun 30, 2004
8.400
8.550
8.350
8.550
132,734
+0.10(+1.18%)
Jun 29, 2004
8.450
8.550
8.350
8.450
119,174
+0.00(+0.00%)
Jun 28, 2004
8.400
8.550
8.350
8.450
119,174
+0.05(+0.60%)
Jun 25, 2004
8.200
8.400
8.200
8.400
102,162
+0.20(+2.44%)
Jun 24, 2004
8.200
8.280
8.050
8.200
77,999
-0.05(-0.61%)
Jun 23, 2004
8.250
8.400
8.150
8.250
89,351
-0.10(-1.20%)
Jun 22, 2004
8.350
8.400
8.200
8.350
56,386
+0.15(+1.83%)
Jun 21, 2004
8.200
8.400
8.190
8.200
72,573
-0.20(-2.38%)
Jun 18, 2004
8.400
8.450
8.300
8.400
82,278
+0.00(+0.00%)
Jun 17, 2004
8.400
8.550
8.350
8.400
50,181
-0.10(-1.18%)
Jun 16, 2004
8.500
8.650
8.350
8.500
77,367
+0.20(+2.41%)
Jun 15, 2004
8.300
8.600
8.290
8.300
93,874
-0.40(-4.60%)
Jun 14, 2004
8.700
8.700
8.700
8.700
0
+0.15(+1.75%)
Jun 10, 2004
8.550
8.750
8.500
8.550
53,841
-0.31(-3.50%)
Jun 09, 2004
8.860
12.00
8.700
8.860
94,602
-0.09(-1.01%)
Jun 08, 2004
8.950
9.030
8.800
8.950
58,255
+0.11(+1.24%)
Jun 07, 2004
8.840
8.950
8.700
8.840
65,251
+0.04(+0.45%)
Jun 04, 2004
8.800
8.800
8.550
8.800
93,891
+0.00(+0.00%)
Jun 03, 2004
8.800
8.800
8.550
8.800
93,891
+0.10(+1.15%)
Jun 02, 2004
8.700
8.700
8.500
8.700
49,302
+0.00(+0.00%)
Jun 01, 2004
8.700
8.800
8.600
8.700
67,805
+0.05(+0.58%)
May 28, 2004
8.650
8.850
8.650
8.650
64,771
+0.07(+0.82%)
May 27, 2004
8.580
8.700
8.550
8.580
133,643
-0.02(-0.23%)
May 26, 2004
8.600
8.750
8.350
8.600
91,392
+0.00(+0.00%)
May 25, 2004
8.600
8.600
8.350
8.600
123,657
+0.00(+0.00%)
May 24, 2004
8.600
8.600
8.350
8.600
123,657
+0.20(+2.38%)
May 21, 2004
8.400
8.500
8.350
8.400
50,711
+0.15(+1.82%)
May 20, 2004
8.250
8.400
8.250
8.250
108,964
-0.20(-2.37%)
May 19, 2004
8.450
8.500
8.250
8.450
94,667
+0.00(+0.00%)
May 18, 2004
8.450
8.500
8.250
8.450
94,667
+0.00(+0.00%)
May 17, 2004
8.360
8.500
8.300
8.450
70,744
+0.09(+1.08%)
May 14, 2004
8.500
8.500
8.350
8.360
84,769
-0.09(-1.07%)
May 13, 2004
8.450
8.450
8.450
8.450
0
+0.00(+0.00%)
May 12, 2004
8.500
8.550
8.300
8.450
59,460
-0.05(-0.59%)
May 11, 2004
8.300
8.500
8.330
8.500
99,717
+0.20(+2.41%)
May 10, 2004
8.510
8.450
8.200
8.300
161,355
-0.21(-2.47%)
May 07, 2004
8.850
8.750
8.500
8.510
77,529
-0.34(-3.84%)
May 06, 2004
9.100
8.950
8.700
8.850
76,509
-0.25(-2.75%)
May 05, 2004
9.000
9.150
8.950
9.100
56,062
+0.10(+1.11%)
May 04, 2004
8.950
9.150
8.950
9.000
64,505
+0.05(+0.56%)
May 03, 2004
8.880
9.100
8.850
8.950
111,710
+0.07(+0.79%)
Apr 30, 2004
8.700
12.45
8.700
8.880
118,299
+0.03(+0.34%)
Apr 29, 2004
8.850
8.850
8.850
8.850
0
+0.00(+0.00%)
Apr 28, 2004
9.040
9.000
8.800
8.850
123,621
-0.19(-2.10%)
Apr 27, 2004
9.200
9.200
8.950
9.040
72,330
-0.16(-1.74%)
Apr 26, 2004
9.200
9.350
9.050
9.200
61,079
+0.00(+0.00%)
Apr 23, 2004
9.100
9.300
9.000
9.200
190,860
+0.10(+1.10%)
Apr 22, 2004
8.930
9.200
8.800
9.100
64,733
+0.17(+1.90%)
Apr 21, 2004
8.700
9.000
8.700
8.930
55,225
+0.23(+2.64%)
Apr 20, 2004
9.150
9.000
8.700
8.700
65,508
-0.45(-4.92%)
Apr 19, 2004
9.200
9.700
9.000
9.150
278,785
-0.05(-0.54%)
Apr 16, 2004
8.950
9.200
8.950
9.200
82,199
+0.25(+2.79%)
Apr 15, 2004
8.800
9.000
8.800
8.950
78,638
+0.15(+1.70%)
Apr 14, 2004
9.000
8.950
8.750
8.800
469,656
-0.20(-2.22%)
Apr 13, 2004
8.800
9.050
8.850
9.000
44,085
+0.20(+2.27%)
Apr 12, 2004
8.950
9.000
8.800
8.800
41,423
-0.15(-1.68%)
Apr 08, 2004
8.800
9.000
8.800
8.950
81,041
+0.15(+1.70%)
Apr 07, 2004
8.800
8.900
8.700
8.800
132,236
+0.00(+0.00%)
Apr 06, 2004
8.900
8.800
8.650
8.800
87,911
-0.10(-1.12%)
Apr 05, 2004
8.900
8.900
8.750
8.900
314,727
+0.00(+0.00%)
Apr 02, 2004
8.950
9.000
8.800
8.900
194,018
-0.05(-0.56%)
Apr 01, 2004
8.750
9.050
8.750
8.950
175,365
+0.20(+2.29%)
Mar 31, 2004
8.850
8.900
8.750
8.750
82,698
-0.10(-1.13%)
Mar 30, 2004
8.800
8.900
8.600
8.850
53,489
+0.05(+0.57%)
Mar 29, 2004
8.450
8.850
8.650
8.800
85,576
+0.35(+4.14%)
Mar 26, 2004
8.550
8.600
8.400
8.450
130,620
-0.10(-1.17%)
Mar 25, 2004
8.500
8.600
8.370
8.550
319,330
+0.05(+0.59%)
Mar 24, 2004
8.500
8.550
8.300
8.500
105,477
+0.00(+0.00%)
Mar 23, 2004
8.500
8.700
8.500
8.500
251,952
+0.00(+0.00%)
Mar 22, 2004
8.850
8.650
8.500
8.500
92,386
-0.35(-3.95%)
Mar 19, 2004
9.000
9.000
8.800
8.850
130,389
-0.15(-1.67%)
Mar 18, 2004
8.950
9.050
8.850
9.000
90,319
+0.05(+0.56%)
Mar 17, 2004
8.600
9.050
8.850
8.950
208,224
+0.35(+4.07%)
Mar 16, 2004
8.650
8.950
8.550
8.600
555,995
-0.05(-0.58%)
Mar 15, 2004
9.050
9.050
8.650
8.650
290,000
-0.50(-5.46%)
Mar 12, 2004
9.150
9.150
8.860
9.150
594,914
+0.00(+0.00%)
Mar 11, 2004
9.050
9.150
8.860
9.150
594,914
+0.10(+1.10%)
Mar 10, 2004
9.400
9.400
9.000
9.050
442,779
-0.35(-3.72%)
Mar 09, 2004
9.700
9.600
9.400
9.400
102,233
-0.30(-3.09%)
Mar 08, 2004
9.800
9.850
9.650
9.700
100,651
+0.05(+0.52%)
Mar 05, 2004
9.650
9.950
9.450
9.650
910,574
+0.00(+0.00%)
Mar 04, 2004
9.700
9.950
9.450
9.650
910,574
-0.05(-0.52%)
Mar 03, 2004
9.700
9.700
9.450
9.700
283,462
+0.00(+0.00%)
Mar 02, 2004
9.500
9.900
9.600
9.700
289,993
+0.20(+2.11%)
Mar 01, 2004
9.500
9.700
9.450
9.500
243,081
-0.05(-0.52%)
Feb 27, 2004
9.550
9.550
9.250
9.550
751,519
+0.00(+0.00%)
Feb 26, 2004
9.400
9.550
9.250
9.550
751,519
+0.15(+1.60%)
Feb 25, 2004
9.600
9.576
9.350
9.400
922,737
-0.20(-2.08%)
Feb 24, 2004
9.750
9.700
9.500
9.600
700,392
-0.15(-1.54%)
Feb 23, 2004
9.750
10.04
9.650
9.750
394,046
-0.30(-2.99%)
Feb 20, 2004
10.05
10.05
10.05
10.05
0
+0.00(+0.00%)
Feb 19, 2004
10.05
10.15
9.950
10.05
117,784
+0.10(+1.01%)
Feb 18, 2004
9.950
10.20
9.923
9.950
674,382
+0.00(+0.00%)
Feb 17, 2004
10.20
10.20
9.923
9.950
674,382
-0.25(-2.45%)
Feb 13, 2004
10.00
10.35
10.05
10.20
93,330
+0.20(+2.00%)
Feb 12, 2004
10.05
10.20
9.950
10.00
554,271
-0.05(-0.50%)
Feb 11, 2004
9.800
10.05
9.800
10.05
113,162
+0.25(+2.55%)
Feb 10, 2004
9.950
9.900
9.750
9.800
104,127
-0.15(-1.51%)
Feb 09, 2004
10.00
10.05
9.900
9.950
104,188
-0.05(-0.50%)
Feb 06, 2004
9.850
10.10
9.810
10.00
92,807
+0.15(+1.52%)
Feb 05, 2004
9.800
9.950
9.000
9.850
164,699
+0.05(+0.51%)
Feb 04, 2004
9.900
9.950
9.650
9.800
96,553
-0.40(-3.92%)
Feb 03, 2004
10.20
10.20
10.20
10.20
0
+0.00(+0.00%)
Feb 02, 2004
9.900
10.20
10.00
10.20
78,461
+0.30(+3.03%)
Jan 30, 2004
10.05
10.20
9.900
9.900
89,318
-0.15(-1.49%)
Jan 29, 2004
10.30
10.20
10.00
10.05
194,537
-0.25(-2.43%)
Jan 28, 2004
10.40
10.50
10.30
10.30
98,879
-0.10(-0.96%)
Jan 27, 2004
10.40
10.50
10.35
10.40
108,354
+0.00(+0.00%)
Jan 26, 2004
10.45
10.45
10.35
10.40
72,729
-0.05(-0.48%)
Jan 23, 2004
10.64
10.65
10.35
10.45
95,481
-0.19(-1.79%)
Jan 22, 2004
10.50
10.70
10.50
10.64
119,294
+0.14(+1.33%)
Jan 21, 2004
10.50
10.60
10.35
10.50
108,015
+0.00(+0.00%)
Jan 20, 2004
10.76
10.60
10.40
10.50
86,255
-0.26(-2.42%)
Jan 16, 2004
10.76
10.76
10.76
10.76
0
+0.00(+0.00%)
Jan 15, 2004
10.85
10.85
10.55
10.76
889,789
-0.09(-0.83%)
Jan 14, 2004
10.55
10.88
10.50
10.85
110,881
+0.30(+2.84%)
Jan 13, 2004
10.55
10.65
10.40
10.55
90,368
+0.00(+0.00%)
Jan 12, 2004
10.60
10.85
10.30
10.55
124,616
-0.05(-0.47%)
Jan 09, 2004
10.70
10.65
10.40
10.60
64,931
-0.15(-1.40%)
Jan 08, 2004
10.75
10.75
10.75
10.75
0
+0.00(+0.00%)
Jan 07, 2004
10.75
10.75
10.50
10.75
100,553
-0.40(-3.59%)
Dec 31, 2003
11.15
11.15
11.15
11.15
0
+0.00(+0.00%)
Dec 30, 2003
11.10
11.20
11.00
11.15
70,389
+0.05(+0.45%)
Dec 29, 2003
10.85
11.10
10.90
11.10
150,181
+0.25(+2.30%)
Dec 26, 2003
10.85
10.95
10.75
10.85
31,452
+0.05(+0.46%)
Dec 24, 2003
10.80
10.90
10.75
10.80
71,061
+0.00(+0.00%)
Dec 23, 2003
10.95
10.95
10.75
10.80
148,967
-0.15(-1.37%)
Dec 22, 2003
11.10
10.95
10.70
10.95
456,557
-0.15(-1.35%)
Dec 19, 2003
11.10
11.15
10.87
11.10
171,685
+0.15(+1.37%)
Dec 18, 2003
10.95
10.95
10.95
10.95
0
+0.05(+0.46%)
Dec 17, 2003
10.90
10.90
10.90
10.90
0
+0.25(+2.35%)
Dec 16, 2003
10.65
10.65
10.65
10.65
0
-0.15(-1.39%)
Dec 15, 2003
10.80
10.80
10.80
10.80
0
+0.20(+1.89%)
Dec 12, 2003
10.60
10.60
10.60
10.60
0
+0.20(+1.92%)
Dec 11, 2003
10.40
10.40
10.40
10.40
0
+0.05(+0.48%)
Dec 10, 2003
10.35
10.35
10.35
10.35
0
-0.15(-1.43%)
Dec 09, 2003
10.50
10.50
10.50
10.50
0
+0.00(+0.00%)
Dec 08, 2003
10.50
10.50
10.50
10.50
0
+0.00(+0.00%)
Dec 05, 2003
10.60
10.60
10.60
10.50
0
+0.10(+0.96%)
Dec 04, 2003
10.40
10.40
10.40
10.40
0
+0.30(+2.97%)
Dec 03, 2003
10.10
10.10
10.10
10.10
0
+0.05(+0.50%)
Dec 02, 2003
10.05
10.05
10.05
10.05
0
+0.15(+1.52%)
Dec 01, 2003
9.900
9.900
9.900
9.900
0
+0.00(+0.00%)
Nov 28, 2003
10.15
10.05
8.000
9.900
34,218
-0.35(-3.41%)
Nov 26, 2003
10.25
10.25
10.25
10.25
0
+0.20(+1.99%)
Nov 25, 2003
10.05
10.05
10.05
10.05
0
+0.15(+1.52%)
Nov 24, 2003
9.900
9.900
9.900
9.900
0
-0.10(-1.00%)
Nov 21, 2003
10.00
10.00
10.00
10.00
0
-0.25(-2.44%)
Nov 20, 2003
10.25
10.25
10.25
10.25
0
-0.10(-0.97%)
Nov 19, 2003
10.35
10.35
10.35
10.35
0
+0.00(+0.00%)
Nov 18, 2003
10.35
10.35
10.35
10.35
0
-0.25(-2.36%)
Nov 17, 2003
10.60
10.60
10.60
10.60
0
+0.05(+0.47%)
Nov 14, 2003
10.55
10.55
10.55
10.55
0
-0.10(-0.94%)
Nov 13, 2003
10.65
10.65
10.65
10.65
0
+0.40(+3.90%)
Nov 12, 2003
10.25
10.25
10.25
10.25
0
+0.00(+0.00%)
Nov 11, 2003
10.25
10.25
10.25
10.25
0
+0.00(+0.00%)
Nov 10, 2003
10.25
10.25
10.25
10.25
0
-0.10(-0.97%)
Nov 07, 2003
10.35
10.35
10.35
10.35
0
+0.05(+0.49%)
Nov 06, 2003
10.30
10.30
10.30
10.30
0
+0.00(+0.00%)
Nov 05, 2003
10.30
10.30
10.30
10.30
0
+0.00(+0.00%)
Nov 04, 2003
10.30
10.30
10.30
10.30
0
+0.30(+3.00%)
Nov 03, 2003
10.00
10.00
10.00
10.00
0
+0.05(+0.50%)
Oct 31, 2003
9.950
9.950
9.950
9.950
0
-0.15(-1.49%)
Oct 30, 2003
10.10
10.10
10.10
10.10
0
-0.30(-2.88%)
Oct 29, 2003
10.40
10.40
10.40
10.40
0
+0.25(+2.46%)
Oct 28, 2003
10.15
10.15
10.15
10.15
0
+0.10(+1.00%)
Oct 27, 2003
10.05
10.05
10.05
10.05
0
-0.10(-0.99%)
Oct 24, 2003
10.15
10.15
10.15
10.15
0
-0.10(-0.98%)
Oct 23, 2003
10.25
10.25
10.25
10.25
0
-0.05(-0.49%)
Oct 22, 2003
10.30
10.30
10.30
10.30
0
+0.00(+0.00%)
Oct 21, 2003
10.30
10.30
10.30
10.30
0
+0.20(+1.98%)
Oct 20, 2003
10.10
10.10
10.10
10.10
0
-0.05(-0.49%)
Oct 17, 2003
10.15
10.15
10.15
10.15
0
+0.05(+0.50%)
Oct 16, 2003
10.10
10.10
10.10
10.10
0
+0.00(+0.00%)
Oct 15, 2003
10.10
10.10
10.10
10.10
0
+0.10(+1.00%)
Oct 14, 2003
10.00
10.00
10.00
10.00
0
+0.10(+1.01%)
Oct 13, 2003
9.900
9.900
9.900
9.900
0
+0.15(+1.54%)
Oct 10, 2003
9.750
9.750
9.750
9.750
0
+0.35(+3.72%)
Oct 09, 2003
9.400
9.400
9.400
9.400
0
-0.15(-1.57%)
Oct 08, 2003
9.550
9.550
9.550
9.550
0
+0.00(+0.00%)
Oct 07, 2003
9.550
9.550
9.550
9.550
0
+0.10(+1.06%)
Oct 06, 2003
9.450
9.450
9.450
9.450
0
+0.35(+3.85%)
Oct 03, 2003
9.100
9.100
9.100
9.100
0
-0.25(-2.67%)
Oct 02, 2003
9.350
9.350
9.350
9.350
0
+0.30(+3.31%)
Oct 01, 2003
9.050
9.050
9.050
9.050
0
+0.00(+0.00%)
Sep 30, 2003
9.050
9.050
9.050
9.050
0
+0.00(+0.00%)
Sep 29, 2003
9.050
9.050
9.050
9.050
0
-0.20(-2.16%)
Sep 26, 2003
9.250
9.250
9.250
9.250
0
+0.25(+2.78%)
Sep 25, 2003
9.000
9.000
9.000
9.000
0
-0.40(-4.26%)
Sep 24, 2003
9.400
9.400
9.400
9.400
0
-0.25(-2.59%)
Sep 23, 2003
9.650
9.650
9.650
9.650
0
-0.35(-3.50%)
Sep 22, 2003
10.00
10.00
10.00
10.00
0
-0.10(-0.99%)
Sep 19, 2003
10.10
10.10
10.10
10.10
0
+0.20(+2.02%)
Sep 18, 2003
9.900
9.900
9.900
9.900
0
+0.05(+0.51%)
Sep 17, 2003
9.850
9.850
9.850
9.850
0
+0.10(+1.03%)
Sep 16, 2003
9.750
9.750
9.750
9.750
0
-0.10(-1.02%)
Sep 15, 2003
9.850
9.850
9.850
9.850
0
+0.00(+0.00%)
Sep 12, 2003
9.850
9.850
9.850
9.850
0
+0.05(+0.51%)
Sep 11, 2003
9.800
9.800
9.800
9.800
0
+0.00(+0.00%)
Sep 10, 2003
9.800
9.800
9.800
9.800
0
-0.25(-2.49%)
Sep 09, 2003
10.05
10.05
10.05
10.05
0
-0.15(-1.47%)
Sep 08, 2003
10.20
10.20
10.20
10.20
0
+0.15(+1.49%)
Sep 05, 2003
10.05
10.05
10.05
10.05
0
+0.20(+2.03%)
Sep 04, 2003
9.850
9.850
9.850
9.850
0
+0.00(+0.00%)
Sep 03, 2003
9.850
9.850
9.850
9.850
0
+0.10(+1.03%)
Sep 02, 2003
9.750
9.750
9.750
9.750
0
+0.05(+0.52%)
Aug 29, 2003
9.700
9.700
9.700
9.700
0
+0.20(+2.11%)
Aug 28, 2003
9.500
9.500
9.500
9.500
0
+0.00(+0.00%)
Aug 27, 2003
9.500
9.500
9.500
9.500
0
-0.10(-1.04%)
Aug 26, 2003
9.600
9.600
9.600
9.600
0
-0.25(-2.54%)
Aug 25, 2003
9.850
9.850
9.850
9.850
0
+0.05(+0.51%)
Aug 22, 2003
9.800
9.800
9.800
9.800
0
+0.25(+2.62%)
Aug 19, 2003
9.550
9.550
9.550
9.550
0
-0.05(-0.52%)
Aug 18, 2003
9.600
9.600
9.600
9.600
0
+0.45(+4.92%)
Aug 15, 2003
9.150
9.150
9.150
9.150
0
+0.20(+2.23%)
Aug 14, 2003
8.950
8.950
8.950
8.950
0
+0.15(+1.70%)
Aug 13, 2003
8.800
8.800
8.800
8.800
0
+0.20(+2.33%)
Aug 12, 2003
8.600
8.600
8.600
8.600
0
-0.05(-0.58%)
Aug 11, 2003
8.650
8.650
8.650
8.650
0
+0.05(+0.58%)
Aug 08, 2003
8.600
8.600
8.600
8.600
0
-0.05(-0.58%)
Aug 07, 2003
8.650
8.650
8.650
8.650
0
+0.00(+0.00%)
Aug 06, 2003
8.650
8.650
8.650
8.650
0
-0.10(-1.14%)
Aug 05, 2003
8.750
8.750
8.750
8.750
0
+0.15(+1.74%)
Aug 04, 2003
8.600
8.600
8.600
8.600
0
+0.10(+1.18%)
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.