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
Hawaiian Electric Industries
(NY:
HE
)
10.98
-0.23 (-2.05%)
Streaming Delayed Price
Updated: 12:29 PM EDT, May 21, 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
5.994
6.024
5.966
5.971
562,381
-0.01(-0.09%)
Jul 30, 2003
5.987
6.008
5.941
5.976
1,054,242
-0.00(-0.05%)
Jul 29, 2003
6.072
6.072
5.973
5.979
903,229
-0.08(-1.32%)
Jul 28, 2003
6.069
6.090
6.045
6.059
253,944
-0.03(-0.44%)
Jul 25, 2003
6.079
6.114
6.076
6.086
506,820
+0.02(+0.39%)
Jul 24, 2003
6.079
6.086
6.032
6.062
523,203
+0.06(+1.05%)
Jul 23, 2003
6.023
6.032
5.957
5.999
803,147
+0.01(+0.09%)
Jul 22, 2003
6.107
6.107
5.973
5.993
904,298
-0.13(-2.09%)
Jul 21, 2003
6.166
6.169
6.114
6.121
308,793
-0.02(-0.39%)
Jul 18, 2003
6.131
6.153
6.107
6.145
529,970
+0.05(+0.81%)
Jul 17, 2003
6.128
6.128
6.051
6.096
326,957
+0.00(+0.07%)
Jul 16, 2003
6.140
6.140
6.031
6.091
501,121
-0.03(-0.46%)
Jul 15, 2003
6.194
6.258
6.115
6.119
507,176
-0.11(-1.76%)
Jul 14, 2003
6.279
6.282
6.227
6.229
430,244
-0.03(-0.47%)
Jul 11, 2003
6.282
6.303
6.247
6.258
299,533
-0.01(-0.22%)
Jul 10, 2003
6.324
6.324
6.237
6.272
366,491
-0.06(-1.00%)
Jul 09, 2003
6.409
6.409
6.323
6.336
389,286
-0.05(-0.81%)
Jul 08, 2003
6.416
6.423
6.364
6.388
400,327
-0.03(-0.44%)
Jul 07, 2003
6.413
6.430
6.402
6.416
530,682
+0.02(+0.29%)
Jul 03, 2003
6.421
6.427
6.389
6.397
180,930
-0.02(-0.33%)
Jul 02, 2003
6.430
6.435
6.416
6.418
379,313
+0.00(+0.04%)
Jul 01, 2003
6.451
6.451
6.390
6.416
261,423
-0.02(-0.33%)
Jun 30, 2003
6.452
6.452
6.416
6.437
420,984
+0.02(+0.28%)
Jun 27, 2003
6.482
6.482
6.418
6.418
261,779
-0.04(-0.54%)
Jun 26, 2003
6.458
6.500
6.454
6.454
301,670
-0.00(-0.02%)
Jun 25, 2003
6.451
6.508
6.446
6.455
501,833
+0.03(+0.39%)
Jun 24, 2003
6.423
6.465
6.400
6.430
355,094
+0.01(+0.13%)
Jun 23, 2003
6.469
6.483
6.393
6.421
404,245
-0.05(-0.74%)
Jun 20, 2003
6.475
6.527
6.458
6.469
404,245
+0.03(+0.46%)
Jun 19, 2003
6.466
6.500
6.413
6.439
297,396
-0.03(-0.41%)
Jun 18, 2003
6.418
6.486
6.407
6.466
452,327
+0.06(+0.99%)
Jun 17, 2003
6.491
6.491
6.402
6.403
384,656
-0.05(-0.83%)
Jun 16, 2003
6.352
6.469
6.352
6.456
364,354
+0.12(+1.86%)
Jun 13, 2003
6.452
6.458
6.338
6.338
486,874
-0.11(-1.76%)
Jun 12, 2003
6.430
6.452
6.397
6.452
382,519
+0.06(+0.90%)
Jun 11, 2003
6.416
6.416
6.359
6.395
366,847
+0.01(+0.09%)
Jun 10, 2003
6.402
6.406
6.361
6.389
354,382
+0.03(+0.42%)
Jun 09, 2003
6.366
6.382
6.340
6.362
381,450
+0.01(+0.20%)
Jun 06, 2003
6.421
6.455
6.327
6.350
677,066
-0.05(-0.85%)
Jun 05, 2003
6.500
6.500
6.359
6.404
628,984
-0.09(-1.40%)
Jun 04, 2003
6.466
6.496
6.458
6.496
622,573
+0.02(+0.24%)
Jun 03, 2003
6.476
6.483
6.418
6.480
380,738
+0.02(+0.28%)
Jun 02, 2003
6.430
6.493
6.430
6.462
583,038
+0.03(+0.50%)
May 30, 2003
6.380
6.430
6.380
6.430
559,176
+0.06(+0.95%)
May 29, 2003
6.388
6.475
6.351
6.369
1,030,023
-0.07(-1.07%)
May 28, 2003
6.536
6.541
6.417
6.438
876,517
-0.10(-1.52%)
May 27, 2003
6.306
6.539
6.305
6.538
2,204,649
+0.25(+3.95%)
May 23, 2003
6.084
6.310
6.039
6.289
1,038,927
+0.24(+3.97%)
May 22, 2003
6.008
6.056
5.980
6.049
863,695
+0.07(+1.22%)
May 21, 2003
6.058
6.058
5.944
5.976
1,644,404
+0.09(+1.57%)
May 20, 2003
5.836
5.896
5.829
5.884
479,751
+0.05(+0.94%)
May 19, 2003
5.892
5.892
5.829
5.829
602,984
-0.05(-0.86%)
May 16, 2003
5.796
5.896
5.789
5.879
1,385,118
+0.12(+2.05%)
May 15, 2003
5.686
5.761
5.656
5.761
1,013,283
+0.08(+1.43%)
May 14, 2003
5.719
5.719
5.672
5.680
499,696
-0.03(-0.44%)
May 13, 2003
5.743
5.753
5.688
5.705
284,574
-0.04(-0.76%)
May 12, 2003
5.756
5.773
5.739
5.749
419,916
+0.01(+0.12%)
May 09, 2003
5.721
5.756
5.709
5.742
460,518
+0.03(+0.57%)
May 08, 2003
5.721
5.726
5.684
5.709
750,791
-0.09(-1.53%)
May 07, 2003
5.775
5.801
5.768
5.798
4,137,546
+0.02(+0.39%)
May 06, 2003
5.718
5.778
5.679
5.775
835,914
+0.06(+1.06%)
May 05, 2003
5.740
5.749
5.702
5.715
563,449
-0.00(-0.07%)
May 02, 2003
5.688
5.742
5.688
5.719
285,286
+0.01(+0.12%)
May 01, 2003
5.777
5.777
5.686
5.712
406,738
-0.09(-1.60%)
Apr 30, 2003
5.757
5.818
5.752
5.805
399,971
+0.04(+0.68%)
Apr 29, 2003
5.801
5.815
5.766
5.766
454,820
-0.04(-0.60%)
Apr 28, 2003
5.715
5.801
5.705
5.801
744,024
+0.09(+1.50%)
Apr 25, 2003
5.659
5.715
5.659
5.715
500,409
+0.06(+0.99%)
Apr 24, 2003
5.629
5.686
5.618
5.659
578,052
+0.02(+0.27%)
Apr 23, 2003
5.618
5.686
5.592
5.643
579,121
+0.03(+0.47%)
Apr 22, 2003
5.666
5.674
5.549
5.617
1,934,677
-0.12(-2.08%)
Apr 21, 2003
5.732
5.745
5.686
5.736
440,929
+0.02(+0.37%)
Apr 17, 2003
5.735
5.752
5.694
5.715
342,628
-0.00(-0.05%)
Apr 16, 2003
5.728
5.773
5.705
5.718
417,066
-0.02(-0.29%)
Apr 15, 2003
5.700
5.740
5.670
5.735
321,615
+0.05(+0.86%)
Apr 14, 2003
5.658
5.716
5.658
5.686
540,299
+0.02(+0.35%)
Apr 11, 2003
5.707
5.716
5.660
5.666
294,190
-0.03(-0.47%)
Apr 10, 2003
5.658
5.693
5.658
5.693
445,560
+0.04(+0.62%)
Apr 09, 2003
5.643
5.693
5.643
5.658
525,696
+0.02(+0.32%)
Apr 08, 2003
5.651
5.695
5.628
5.639
595,860
-0.01(-0.20%)
Apr 07, 2003
5.666
5.743
5.642
5.651
549,915
+0.02(+0.35%)
Apr 04, 2003
5.625
5.648
5.603
5.631
446,272
+0.02(+0.33%)
Apr 03, 2003
5.658
5.658
5.583
5.613
831,996
-0.04(-0.67%)
Apr 02, 2003
5.688
5.694
5.645
5.651
664,244
-0.03(-0.59%)
Apr 01, 2003
5.721
5.743
5.665
5.684
770,736
-0.04(-0.66%)
Mar 31, 2003
5.752
5.752
5.716
5.722
764,325
-0.06(-1.00%)
Mar 28, 2003
5.775
5.784
5.763
5.780
861,914
-0.00(-0.02%)
Mar 27, 2003
5.833
5.833
5.757
5.781
497,915
-0.07(-1.27%)
Mar 26, 2003
5.840
5.881
5.806
5.855
395,697
+0.01(+0.10%)
Mar 25, 2003
5.799
5.865
5.775
5.850
532,819
+0.05(+0.87%)
Mar 24, 2003
5.784
5.806
5.756
5.799
480,463
-0.01(-0.12%)
Mar 21, 2003
5.759
5.812
5.742
5.806
607,614
+0.06(+1.12%)
Mar 20, 2003
5.756
5.756
5.707
5.742
612,244
-0.02(-0.41%)
Mar 19, 2003
5.781
5.781
5.739
5.766
264,985
-0.02(-0.27%)
Mar 18, 2003
5.749
5.819
5.735
5.781
575,559
+0.03(+0.44%)
Mar 17, 2003
5.735
5.771
5.714
5.756
451,258
+0.01(+0.24%)
Mar 14, 2003
5.759
5.777
5.728
5.742
393,560
+0.00(+0.07%)
Mar 13, 2003
5.728
5.746
5.711
5.738
529,970
+0.03(+0.54%)
Mar 12, 2003
5.728
5.746
5.702
5.707
579,833
-0.01(-0.15%)
Mar 11, 2003
5.753
5.784
5.702
5.715
529,614
-0.01(-0.12%)
Mar 10, 2003
5.740
5.754
5.705
5.722
498,984
-0.01(-0.20%)
Mar 07, 2003
5.770
5.781
5.643
5.733
591,943
-0.03(-0.44%)
Mar 06, 2003
5.749
5.777
5.709
5.759
559,888
+0.01(+0.17%)
Mar 05, 2003
5.732
5.763
5.714
5.749
609,395
+0.02(+0.32%)
Mar 04, 2003
5.732
5.732
5.693
5.731
486,162
+0.03(+0.47%)
Mar 03, 2003
5.686
5.714
5.651
5.704
741,887
+0.12(+2.09%)
Feb 28, 2003
5.615
5.632
5.575
5.587
299,176
-0.02(-0.30%)
Feb 27, 2003
5.606
5.651
5.579
5.604
264,629
+0.03(+0.53%)
Feb 26, 2003
5.628
5.629
5.559
5.575
380,382
-0.05(-0.90%)
Feb 25, 2003
5.622
5.670
5.561
5.625
515,011
+0.02(+0.30%)
Feb 24, 2003
5.686
5.721
5.608
5.608
335,861
-0.07(-1.16%)
Feb 21, 2003
5.651
5.739
5.632
5.674
1,010,434
+0.09(+1.69%)
Feb 20, 2003
5.510
5.593
5.510
5.580
419,203
+0.06(+1.12%)
Feb 19, 2003
5.544
5.548
5.495
5.519
391,779
-0.01(-0.15%)
Feb 18, 2003
5.545
5.562
5.500
5.527
362,574
+0.01(+0.20%)
Feb 14, 2003
5.503
5.547
5.468
5.516
609,038
+0.02(+0.33%)
Feb 13, 2003
5.482
5.545
5.363
5.497
829,859
+0.04(+0.67%)
Feb 12, 2003
5.570
5.600
5.398
5.461
827,366
-0.11(-1.97%)
Feb 11, 2003
5.643
5.652
5.548
5.570
569,504
-0.04(-0.80%)
Feb 10, 2003
5.707
5.732
5.573
5.615
1,104,461
-0.14(-2.51%)
Feb 07, 2003
5.889
5.889
5.760
5.760
4,037,820
-0.07(-1.25%)
Feb 06, 2003
5.834
5.900
5.819
5.833
432,738
+0.00(+0.00%)
Feb 05, 2003
5.868
5.910
5.833
5.833
289,560
-0.03(-0.43%)
Feb 04, 2003
5.903
5.917
5.854
5.858
536,025
-0.04(-0.60%)
Feb 03, 2003
5.818
5.928
5.792
5.893
631,833
+0.10(+1.79%)
Jan 31, 2003
5.733
5.798
5.722
5.789
534,956
+0.06(+1.08%)
Jan 30, 2003
5.792
5.837
5.725
5.728
621,504
-0.05(-0.87%)
Jan 29, 2003
5.827
5.827
5.771
5.778
591,230
-0.06(-1.08%)
Jan 28, 2003
5.868
5.909
5.834
5.841
604,052
-0.02(-0.29%)
Jan 27, 2003
6.037
6.038
5.833
5.858
982,297
-0.18(-2.95%)
Jan 24, 2003
6.037
6.059
5.973
6.037
817,394
-0.01(-0.12%)
Jan 23, 2003
5.994
6.066
5.994
6.044
597,285
+0.06(+0.94%)
Jan 22, 2003
6.065
6.065
5.924
5.987
622,573
-0.09(-1.46%)
Jan 21, 2003
6.153
6.191
6.074
6.076
911,421
-0.09(-1.48%)
Jan 17, 2003
6.268
6.268
6.167
6.167
293,122
-0.10(-1.66%)
Jan 16, 2003
6.261
6.316
6.247
6.271
372,902
+0.00(+0.00%)
Jan 15, 2003
6.268
6.334
6.211
6.271
663,175
+0.02(+0.31%)
Jan 14, 2003
6.233
6.275
6.208
6.251
476,902
+0.02(+0.29%)
Jan 13, 2003
6.298
6.317
6.213
6.233
596,573
-0.06(-1.00%)
Jan 10, 2003
6.296
6.305
6.258
6.296
237,916
-0.01(-0.22%)
Jan 09, 2003
6.324
6.338
6.296
6.310
466,929
+0.00(+0.04%)
Jan 08, 2003
6.281
6.352
6.246
6.308
605,121
+0.05(+0.88%)
Jan 07, 2003
6.446
6.446
6.247
6.253
836,270
-0.19(-2.98%)
Jan 06, 2003
6.246
6.473
6.246
6.445
741,531
+0.21(+3.42%)
Jan 03, 2003
6.233
6.310
6.201
6.232
523,203
-0.02(-0.36%)
Jan 02, 2003
6.184
6.261
6.160
6.254
299,889
+0.08(+1.30%)
Dec 31, 2002
6.163
6.194
6.142
6.174
397,477
+0.03(+0.50%)
Dec 30, 2002
6.114
6.163
6.114
6.143
422,409
+0.01(+0.18%)
Dec 27, 2002
6.192
6.192
6.100
6.132
437,012
-0.07(-1.20%)
Dec 26, 2002
6.163
6.226
6.160
6.206
359,012
+0.05(+0.82%)
Dec 24, 2002
6.177
6.201
6.157
6.156
170,245
+0.00(+0.02%)
Dec 23, 2002
6.177
6.177
6.139
6.154
560,600
-0.04(-0.63%)
Dec 20, 2002
6.093
6.194
6.093
6.194
848,024
+0.11(+1.80%)
Dec 19, 2002
6.087
6.096
6.055
6.084
625,066
-0.02(-0.28%)
Dec 18, 2002
6.087
6.139
6.079
6.101
830,216
+0.03(+0.46%)
Dec 17, 2002
6.007
6.128
5.996
6.073
433,450
+0.04(+0.63%)
Dec 16, 2002
6.025
6.042
5.959
6.035
571,285
-0.00(-0.07%)
Dec 13, 2002
5.973
6.076
5.966
6.039
565,943
+0.04(+0.75%)
Dec 12, 2002
5.966
6.007
5.937
5.994
350,464
+0.03(+0.49%)
Dec 11, 2002
5.903
5.980
5.870
5.965
693,093
+0.05(+0.83%)
Dec 10, 2002
5.910
5.947
5.896
5.916
474,053
+0.01(+0.24%)
Dec 09, 2002
5.910
5.952
5.885
5.902
628,984
-0.01(-0.14%)
Dec 06, 2002
5.945
5.945
5.858
5.910
458,738
-0.02(-0.28%)
Dec 05, 2002
5.899
5.935
5.878
5.927
424,902
+0.04(+0.72%)
Dec 04, 2002
5.966
6.001
5.882
5.885
542,080
-0.08(-1.36%)
Dec 03, 2002
5.996
6.003
5.924
5.966
586,244
-0.02(-0.26%)
Dec 02, 2002
6.031
6.073
5.961
5.982
482,957
-0.06(-0.93%)
Nov 29, 2002
6.079
6.079
6.023
6.038
213,697
-0.03(-0.53%)
Nov 27, 2002
6.107
6.107
6.045
6.070
363,286
-0.02(-0.37%)
Nov 26, 2002
6.170
6.180
6.049
6.093
586,956
-0.09(-1.50%)
Nov 25, 2002
6.157
6.192
6.105
6.185
789,969
+0.03(+0.50%)
Nov 22, 2002
6.177
6.230
6.114
6.154
1,059,585
-0.03(-0.41%)
Nov 21, 2002
6.278
6.278
6.138
6.180
926,380
-0.06(-0.90%)
Nov 20, 2002
6.239
6.254
6.173
6.236
595,504
+0.01(+0.23%)
Nov 19, 2002
6.242
6.275
6.190
6.222
1,140,434
-0.02(-0.29%)
Nov 18, 2002
6.382
6.390
6.233
6.240
524,272
-0.14(-2.24%)
Nov 15, 2002
6.260
6.383
6.260
6.383
460,518
+0.13(+2.13%)
Nov 14, 2002
6.261
6.282
6.167
6.250
700,572
+0.02(+0.38%)
Nov 13, 2002
6.247
6.306
6.163
6.226
569,860
-0.02(-0.34%)
Nov 12, 2002
6.327
6.375
6.212
6.247
654,627
-0.07(-1.11%)
Nov 11, 2002
6.308
6.345
6.220
6.317
347,615
+0.01(+0.11%)
Nov 08, 2002
6.437
6.437
6.296
6.310
532,107
-0.12(-1.94%)
Nov 07, 2002
6.594
6.597
6.357
6.435
789,613
-0.27(-4.02%)
Nov 06, 2002
6.741
6.767
6.681
6.705
4,273,244
-0.04(-0.54%)
Nov 05, 2002
6.830
6.830
6.738
6.741
714,819
-0.09(-1.32%)
Nov 04, 2002
6.774
6.879
6.761
6.831
677,422
+0.06(+0.95%)
Nov 01, 2002
6.723
6.767
6.681
6.767
544,217
+0.05(+0.69%)
Oct 31, 2002
6.702
6.736
6.640
6.720
541,724
+0.03(+0.48%)
Oct 30, 2002
6.605
6.724
6.605
6.688
610,107
+0.03(+0.51%)
Oct 29, 2002
6.636
6.668
6.560
6.654
547,422
+0.02(+0.25%)
Oct 28, 2002
6.692
6.736
6.598
6.637
894,681
-0.05(-0.76%)
Oct 25, 2002
6.619
6.694
6.619
6.688
482,957
+0.02(+0.36%)
Oct 24, 2002
6.701
6.781
6.615
6.664
635,038
-0.02(-0.23%)
Oct 23, 2002
6.552
6.685
6.550
6.680
527,833
+0.11(+1.69%)
Oct 22, 2002
6.595
6.736
6.486
6.569
748,298
-0.02(-0.36%)
Oct 21, 2002
6.441
6.630
6.441
6.592
2,884,920
+0.13(+2.09%)
Oct 18, 2002
6.458
6.528
6.362
6.458
503,258
+0.00(+0.00%)
Oct 17, 2002
6.338
6.458
6.298
6.458
806,353
+0.14(+2.20%)
Oct 16, 2002
6.416
6.417
6.233
6.319
814,544
-0.14(-2.17%)
Oct 15, 2002
6.438
6.518
6.402
6.459
1,043,913
+0.18(+2.79%)
Oct 14, 2002
6.227
6.341
6.211
6.284
621,860
-0.05(-0.84%)
Oct 11, 2002
6.385
6.442
6.256
6.337
701,285
-0.05(-0.75%)
Oct 10, 2002
6.135
6.385
6.051
6.385
850,517
+0.24(+3.86%)
Oct 09, 2002
6.218
6.299
6.094
6.147
1,439,254
-0.07(-1.11%)
Oct 08, 2002
6.136
6.302
5.966
6.216
1,353,419
+0.09(+1.42%)
Oct 07, 2002
6.032
6.240
6.032
6.129
715,531
+0.05(+0.79%)
Oct 04, 2002
6.135
6.135
5.997
6.081
817,394
-0.07(-1.10%)
Oct 03, 2002
6.093
6.216
6.093
6.149
410,656
+0.04(+0.71%)
Oct 02, 2002
6.170
6.243
6.091
6.105
584,463
-0.08(-1.23%)
Oct 01, 2002
6.058
6.181
5.989
6.181
731,202
+0.13(+2.16%)
Sep 30, 2002
5.986
6.079
5.945
6.051
599,778
+0.06(+0.96%)
Sep 27, 2002
6.056
6.056
5.938
5.993
500,409
-0.08(-1.27%)
Sep 26, 2002
5.930
6.079
5.910
6.070
608,682
+0.16(+2.73%)
Sep 25, 2002
5.877
5.980
5.812
5.909
668,874
+0.05(+0.84%)
Sep 24, 2002
5.944
5.944
5.820
5.860
458,738
-0.08(-1.39%)
Sep 23, 2002
6.006
6.006
5.898
5.942
797,092
-0.07(-1.21%)
Sep 20, 2002
6.003
6.016
5.861
6.016
615,805
+0.01(+0.21%)
Sep 19, 2002
6.077
6.083
5.992
6.003
1,139,721
-0.09(-1.45%)
Sep 18, 2002
5.958
6.147
5.926
6.091
498,984
+0.12(+2.00%)
Sep 17, 2002
6.108
6.131
5.968
5.972
474,765
-0.14(-2.34%)
Sep 16, 2002
6.136
6.142
6.010
6.115
416,354
-0.02(-0.39%)
Sep 13, 2002
5.994
6.140
5.951
6.139
523,203
+0.14(+2.32%)
Sep 12, 2002
6.083
6.093
5.993
6.000
395,697
-0.03(-0.54%)
Sep 11, 2002
6.072
6.090
6.017
6.032
473,696
-0.04(-0.58%)
Sep 10, 2002
6.191
6.191
6.046
6.067
611,175
-0.10(-1.66%)
Sep 09, 2002
6.195
6.204
6.107
6.170
352,957
-0.03(-0.45%)
Sep 06, 2002
6.164
6.212
6.163
6.198
435,587
+0.02(+0.32%)
Sep 05, 2002
6.194
6.247
6.154
6.178
380,382
-0.02(-0.25%)
Sep 04, 2002
6.142
6.199
6.066
6.194
666,737
+0.00(+0.05%)
Sep 03, 2002
6.309
6.309
6.163
6.191
718,737
-0.13(-2.13%)
Aug 30, 2002
6.305
6.359
6.284
6.326
366,847
+0.01(+0.11%)
Aug 29, 2002
6.345
6.345
6.233
6.319
707,696
-0.04(-0.64%)
Aug 28, 2002
6.413
6.414
6.293
6.359
890,051
-0.10(-1.48%)
Aug 27, 2002
6.528
6.595
6.446
6.455
374,327
-0.06(-0.99%)
Aug 26, 2002
6.423
6.519
6.416
6.519
313,423
+0.11(+1.64%)
Aug 23, 2002
6.469
6.470
6.397
6.414
500,052
-0.05(-0.85%)
Aug 22, 2002
6.424
6.483
6.410
6.469
701,997
+0.01(+0.17%)
Aug 21, 2002
6.316
6.458
6.316
6.458
803,147
+0.14(+2.15%)
Aug 20, 2002
6.295
6.345
6.219
6.322
399,258
+0.12(+1.88%)
Aug 16, 2002
6.286
6.286
6.174
6.205
557,039
-0.10(-1.52%)
Aug 15, 2002
6.274
6.365
6.204
6.300
804,928
+0.03(+0.43%)
Aug 14, 2002
6.079
6.274
6.076
6.274
487,231
+0.21(+3.45%)
Aug 13, 2002
6.167
6.195
6.062
6.065
459,806
-0.13(-2.11%)
Aug 12, 2002
6.045
6.247
6.023
6.195
961,640
+0.05(+0.87%)
Aug 07, 2002
6.017
6.142
5.993
6.142
4,417,846
+0.16(+2.68%)
Aug 06, 2002
5.861
6.034
5.861
5.982
817,750
+0.16(+2.67%)
Aug 05, 2002
5.962
6.049
5.791
5.826
921,037
-0.14(-2.40%)
Aug 02, 2002
5.861
6.017
5.784
5.969
972,681
+0.14(+2.41%)
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.