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
Transportadora DE Gas Sa Ord B ADR
(NY:
TGS
)
18.22
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2004
2.213
2.234
2.193
2.193
206,859
-0.02(-0.69%)
Aug 30, 2004
2.142
2.234
2.142
2.208
32,548
+0.05(+2.12%)
Aug 27, 2004
2.157
2.162
2.157
2.162
1,372
+0.01(+0.24%)
Aug 26, 2004
2.168
2.168
2.157
2.157
2,156
-0.02(-0.70%)
Aug 25, 2004
2.168
2.178
2.142
2.173
85,292
-0.02(-0.93%)
Aug 24, 2004
2.193
2.193
2.193
2.193
196
+0.01(+0.23%)
Aug 23, 2004
2.193
2.193
2.188
2.188
1,176
-0.02(-0.69%)
Aug 20, 2004
2.239
2.239
2.173
2.203
6,078
-0.02(-0.92%)
Aug 19, 2004
2.224
2.224
2.219
2.224
2,352
+0.01(+0.23%)
Aug 18, 2004
2.264
2.270
2.219
2.219
45,685
-0.03(-1.36%)
Aug 17, 2004
2.275
2.280
2.249
2.249
79,998
-0.03(-1.34%)
Aug 16, 2004
2.229
2.321
2.229
2.280
41,175
+0.05(+2.29%)
Aug 13, 2004
2.224
2.229
2.224
2.229
5,686
+0.01(+0.28%)
Aug 12, 2004
2.198
2.239
2.198
2.223
25,489
+0.02(+1.11%)
Aug 11, 2004
2.224
2.224
2.173
2.198
65,293
-0.04(-1.60%)
Aug 10, 2004
2.208
2.249
2.178
2.234
13,137
+0.05(+2.10%)
Aug 09, 2004
2.157
2.193
2.157
2.188
78,037
+0.04(+1.66%)
Aug 06, 2004
2.142
2.178
2.137
2.152
82,547
-0.02(-0.71%)
Aug 05, 2004
2.173
2.173
2.168
2.168
8,235
-0.01(-0.47%)
Aug 04, 2004
2.168
2.178
2.168
2.178
16,274
+0.01(+0.47%)
Aug 03, 2004
2.178
2.178
2.157
2.168
14,117
-0.01(-0.23%)
Aug 02, 2004
2.142
2.188
2.122
2.173
84,900
+0.03(+1.43%)
Jul 30, 2004
2.132
2.162
2.132
2.142
17,842
+0.00(+0.00%)
Jul 29, 2004
2.117
2.168
2.106
2.142
277,054
+0.04(+1.69%)
Jul 28, 2004
2.050
2.142
2.050
2.106
7,254
+0.01(+0.24%)
Jul 27, 2004
2.096
2.152
2.096
2.101
52,744
-0.05(-2.14%)
Jul 26, 2004
2.213
2.213
2.127
2.147
15,293
-0.07(-3.00%)
Jul 23, 2004
2.219
2.219
2.193
2.213
128,429
+0.00(+0.00%)
Jul 22, 2004
2.219
2.224
2.193
2.213
52,940
-0.01(-0.23%)
Jul 21, 2004
2.198
2.239
2.198
2.219
17,646
+0.03(+1.16%)
Jul 20, 2004
2.178
2.208
2.173
2.193
41,567
+0.00(+0.00%)
Jul 19, 2004
2.168
2.213
2.168
2.193
63,724
+0.03(+1.18%)
Jul 16, 2004
2.188
2.203
2.142
2.168
9,607
-0.03(-1.16%)
Jul 15, 2004
2.168
2.203
2.157
2.193
131,958
+0.01(+0.47%)
Jul 14, 2004
2.117
2.193
2.117
2.183
24,705
+0.04(+1.66%)
Jul 13, 2004
2.142
2.168
2.137
2.147
99,606
-0.02(-0.94%)
Jul 12, 2004
2.168
2.178
2.142
2.168
27,842
-0.01(-0.23%)
Jul 09, 2004
2.193
2.193
2.168
2.173
12,548
+0.01(+0.24%)
Jul 08, 2004
2.122
2.193
2.122
2.168
29,999
+0.06(+2.66%)
Jul 07, 2004
2.101
2.152
2.071
2.111
42,352
+0.00(+0.00%)
Jul 06, 2004
2.086
2.147
2.040
2.111
51,175
+0.02(+0.98%)
Jul 02, 2004
2.045
2.091
2.045
2.091
28,038
+0.05(+2.50%)
Jul 01, 2004
2.040
2.060
2.030
2.040
16,862
+0.02(+0.76%)
Jun 30, 2004
2.035
2.081
2.009
2.025
50,391
+0.01(+0.25%)
Jun 29, 2004
1.964
2.060
1.928
2.020
275,289
+0.05(+2.59%)
Jun 28, 2004
1.938
1.979
1.938
1.969
9,803
+0.00(+0.00%)
Jun 25, 2004
2.015
2.015
1.964
1.969
109,213
-0.05(-2.28%)
Jun 24, 2004
2.009
2.015
2.009
2.015
92,351
+0.01(+0.25%)
Jun 23, 2004
1.958
2.025
1.938
2.009
13,333
+0.02(+1.03%)
Jun 22, 2004
1.989
2.015
1.938
1.989
216,859
+0.00(+0.00%)
Jun 21, 2004
1.974
1.989
1.948
1.989
12,744
+0.01(+0.52%)
Jun 18, 2004
1.989
2.009
1.969
1.979
5,686
-0.01(-0.26%)
Jun 17, 2004
1.943
2.045
1.943
1.984
30,195
+0.03(+1.57%)
Jun 16, 2004
1.913
1.989
1.892
1.953
46,469
+0.04(+2.13%)
Jun 15, 2004
1.841
1.938
1.841
1.913
33,724
+0.07(+3.88%)
Jun 14, 2004
1.887
1.913
1.836
1.841
420,777
-0.08(-3.99%)
Jun 10, 2004
1.958
1.989
1.918
1.918
86,077
-0.06(-2.84%)
Jun 09, 2004
1.999
2.015
1.948
1.974
35,881
-0.05(-2.27%)
Jun 08, 2004
2.091
2.091
2.015
2.020
22,156
-0.07(-3.18%)
Jun 07, 2004
2.040
2.091
2.040
2.086
14,705
+0.02(+0.99%)
Jun 04, 2004
2.045
2.066
2.045
2.066
291,171
+0.02(+1.00%)
Jun 03, 2004
2.127
2.127
2.040
2.045
48,822
-0.10(-4.52%)
Jun 02, 2004
2.076
2.168
2.050
2.142
84,116
+0.07(+3.19%)
Jun 01, 2004
2.060
2.076
2.040
2.076
453,522
+0.02(+0.74%)
May 28, 2004
2.066
2.076
2.060
2.060
159,605
-0.03(-1.46%)
May 27, 2004
2.086
2.091
2.055
2.091
270,779
+0.00(+0.00%)
May 26, 2004
2.117
2.168
2.081
2.091
398,817
-0.03(-1.20%)
May 25, 2004
1.948
2.132
1.872
2.117
1,053,120
+0.16(+8.07%)
May 24, 2004
1.913
1.979
1.913
1.958
18,431
+0.07(+3.50%)
May 21, 2004
1.913
1.989
1.887
1.892
64,704
-0.04(-2.11%)
May 20, 2004
1.938
1.958
1.877
1.933
56,665
-0.03(-1.30%)
May 19, 2004
1.887
1.989
1.887
1.958
55,097
+0.03(+1.59%)
May 18, 2004
1.897
1.989
1.877
1.928
72,547
+0.06(+3.28%)
May 17, 2004
1.948
1.948
1.821
1.867
540,383
-0.07(-3.68%)
May 14, 2004
2.117
2.117
1.938
1.938
188,428
-0.15(-7.32%)
May 13, 2004
2.142
2.193
2.091
2.091
208,428
-0.08(-3.53%)
May 12, 2004
2.213
2.213
2.030
2.168
694,106
-0.02(-0.93%)
May 11, 2004
1.892
2.239
1.892
2.188
1,256,646
+0.29(+15.01%)
May 10, 2004
2.127
2.127
1.862
1.902
121,958
-0.22(-10.55%)
May 07, 2004
2.229
2.229
2.101
2.127
109,802
-0.08(-3.47%)
May 06, 2004
2.213
2.234
2.168
2.203
52,156
-0.04(-1.82%)
May 05, 2004
2.270
2.300
2.219
2.244
59,606
-0.05(-2.00%)
May 04, 2004
2.208
2.305
2.208
2.290
98,625
+0.06(+2.75%)
May 03, 2004
2.219
2.295
2.208
2.229
75,292
-0.01(-0.23%)
Apr 30, 2004
2.300
2.305
2.219
2.234
85,684
-0.08(-3.52%)
Apr 29, 2004
2.361
2.402
2.270
2.315
80,783
-0.08(-3.20%)
Apr 28, 2004
2.423
2.423
2.321
2.392
89,998
-0.07(-2.70%)
Apr 27, 2004
2.474
2.509
2.453
2.458
16,274
-0.05(-1.83%)
Apr 26, 2004
2.499
2.576
2.443
2.504
92,155
+0.01(+0.41%)
Apr 23, 2004
2.392
2.499
2.361
2.494
460,973
+0.10(+4.26%)
Apr 22, 2004
2.397
2.397
2.346
2.392
154,507
+0.05(+1.96%)
Apr 21, 2004
2.448
2.448
2.341
2.346
113,331
-0.08(-3.16%)
Apr 20, 2004
2.494
2.499
2.397
2.423
166,860
-0.07(-2.86%)
Apr 19, 2004
2.729
2.729
2.448
2.494
195,879
-0.08(-2.98%)
Apr 16, 2004
2.535
2.606
2.499
2.570
310,975
-0.07(-2.51%)
Apr 15, 2004
2.749
2.749
2.632
2.637
249,603
-0.08(-2.82%)
Apr 14, 2004
2.739
2.739
2.652
2.713
67,645
-0.02(-0.56%)
Apr 13, 2004
2.780
2.780
2.652
2.729
41,960
+0.04(+1.52%)
Apr 12, 2004
2.718
2.718
2.672
2.688
37,646
+0.01(+0.19%)
Apr 08, 2004
2.780
2.780
2.652
2.683
18,823
-0.06(-2.23%)
Apr 07, 2004
2.616
2.754
2.616
2.744
114,900
+0.08(+2.87%)
Apr 06, 2004
2.678
2.693
2.652
2.667
121,174
-0.04(-1.32%)
Apr 05, 2004
2.678
2.713
2.627
2.703
38,234
+0.03(+0.95%)
Apr 02, 2004
2.627
2.698
2.627
2.678
233,917
-0.02(-0.57%)
Apr 01, 2004
2.729
2.759
2.637
2.693
212,153
-0.05(-1.68%)
Mar 31, 2004
2.698
2.739
2.688
2.739
406,464
+0.04(+1.32%)
Mar 30, 2004
2.708
2.805
2.693
2.703
184,702
-0.08(-2.75%)
Mar 29, 2004
2.805
2.836
2.729
2.780
32,744
-0.03(-0.91%)
Mar 26, 2004
2.785
2.836
2.754
2.805
182,938
+0.01(+0.36%)
Mar 25, 2004
2.800
2.856
2.780
2.795
133,331
+0.02(+0.55%)
Mar 24, 2004
2.887
2.887
2.759
2.780
90,978
-0.11(-3.71%)
Mar 23, 2004
2.922
2.922
2.882
2.887
97,645
-0.01(-0.18%)
Mar 22, 2004
2.856
2.933
2.856
2.892
124,115
+0.04(+1.25%)
Mar 19, 2004
2.836
2.871
2.774
2.856
128,625
+0.07(+2.56%)
Mar 18, 2004
2.780
2.831
2.734
2.785
169,605
+0.05(+1.68%)
Mar 17, 2004
2.729
2.856
2.678
2.739
220,584
+0.04(+1.32%)
Mar 16, 2004
2.703
2.790
2.652
2.703
221,369
+0.02(+0.57%)
Mar 15, 2004
2.825
2.943
2.672
2.688
268,623
-0.19(-6.56%)
Mar 12, 2004
2.933
2.933
2.805
2.876
231,368
+0.14(+5.22%)
Mar 11, 2004
2.825
2.876
2.729
2.734
151,958
-0.09(-3.25%)
Mar 10, 2004
2.703
2.882
2.703
2.825
262,348
+0.15(+5.52%)
Mar 09, 2004
2.519
2.734
2.519
2.678
243,133
+0.13(+5.00%)
Mar 08, 2004
2.565
2.601
2.525
2.550
142,742
-0.05(-1.77%)
Mar 05, 2004
2.627
2.683
2.525
2.596
152,938
-0.04(-1.36%)
Mar 04, 2004
2.667
2.672
2.632
2.632
167,840
-0.03(-0.96%)
Mar 03, 2004
2.698
2.698
2.637
2.657
65,097
-0.02(-0.76%)
Mar 02, 2004
2.703
2.774
2.647
2.678
178,820
-0.03(-0.94%)
Mar 01, 2004
2.632
2.703
2.611
2.703
165,291
+0.08(+3.11%)
Feb 27, 2004
2.627
2.662
2.611
2.621
53,136
-0.03(-1.15%)
Feb 26, 2004
2.570
2.678
2.570
2.652
54,705
+0.03(+1.17%)
Feb 25, 2004
2.632
2.678
2.550
2.621
176,663
-0.04(-1.34%)
Feb 24, 2004
2.683
2.729
2.627
2.657
455,482
+0.01(+0.19%)
Feb 23, 2004
2.555
2.703
2.555
2.652
196,859
+0.11(+4.42%)
Feb 20, 2004
2.499
2.621
2.499
2.540
172,350
+0.05(+1.84%)
Feb 19, 2004
2.530
2.652
2.448
2.494
192,153
-0.04(-1.61%)
Feb 18, 2004
2.601
2.601
2.474
2.535
172,742
-0.01(-0.40%)
Feb 17, 2004
2.499
2.652
2.499
2.545
463,325
+0.08(+3.10%)
Feb 13, 2004
2.499
2.514
2.417
2.468
387,640
+0.12(+5.22%)
Feb 12, 2004
2.331
2.412
2.295
2.346
130,194
+0.07(+2.91%)
Feb 11, 2004
2.305
2.346
2.244
2.280
173,722
+0.03(+1.13%)
Feb 10, 2004
2.448
2.448
2.188
2.254
152,938
-0.16(-6.75%)
Feb 09, 2004
2.489
2.489
2.382
2.417
39,803
-0.05(-1.86%)
Feb 06, 2004
2.321
2.474
2.224
2.463
384,307
+0.12(+5.00%)
Feb 05, 2004
2.499
2.499
2.321
2.346
125,096
-0.13(-5.15%)
Feb 04, 2004
2.627
2.652
2.448
2.474
164,703
-0.12(-4.72%)
Feb 03, 2004
2.576
2.601
2.509
2.596
92,547
+0.06(+2.41%)
Feb 02, 2004
2.678
2.678
2.499
2.535
221,369
-0.13(-4.97%)
Jan 30, 2004
2.606
2.703
2.606
2.667
135,291
+0.06(+2.35%)
Jan 29, 2004
2.851
2.851
2.402
2.606
345,484
-0.24(-8.59%)
Jan 28, 2004
2.856
2.882
2.831
2.851
254,701
-0.01(-0.18%)
Jan 27, 2004
2.754
2.856
2.754
2.856
333,524
+0.15(+5.66%)
Jan 26, 2004
2.805
2.805
2.627
2.703
740,772
-0.14(-5.02%)
Jan 23, 2004
2.912
2.917
2.805
2.846
391,758
-0.07(-2.45%)
Jan 22, 2004
2.729
2.958
2.729
2.917
137,056
+0.08(+2.88%)
Jan 21, 2004
2.805
2.856
2.800
2.836
228,427
+0.04(+1.46%)
Jan 20, 2004
2.678
2.876
2.678
2.795
312,544
+0.13(+4.78%)
Jan 16, 2004
2.729
2.729
2.632
2.667
72,940
-0.02(-0.57%)
Jan 15, 2004
2.774
2.774
2.627
2.683
132,350
-0.07(-2.59%)
Jan 14, 2004
2.795
2.831
2.657
2.754
180,389
-0.01(-0.18%)
Jan 13, 2004
2.708
2.805
2.708
2.759
250,780
+0.05(+1.88%)
Jan 12, 2004
2.678
2.754
2.678
2.708
241,368
-0.03(-0.93%)
Jan 09, 2004
2.662
2.764
2.627
2.734
84,312
+0.08(+3.08%)
Jan 08, 2004
2.678
2.683
2.642
2.652
177,840
-0.03(-0.95%)
Jan 07, 2004
2.703
2.708
2.652
2.678
162,154
-0.05(-1.69%)
Jan 06, 2004
2.545
2.754
2.474
2.723
254,505
+0.18(+7.01%)
Jan 05, 2004
2.463
2.545
2.463
2.545
185,879
+0.12(+5.05%)
Jan 02, 2004
2.402
2.428
2.372
2.423
41,764
+0.03(+1.06%)
Dec 31, 2003
2.372
2.402
2.305
2.397
53,136
-0.02(-0.63%)
Dec 30, 2003
2.346
2.423
2.346
2.412
49,607
+0.07(+2.83%)
Dec 29, 2003
2.397
2.448
2.305
2.346
111,370
-0.06(-2.54%)
Dec 26, 2003
2.361
2.443
2.361
2.407
20,391
+0.05(+2.16%)
Dec 24, 2003
2.351
2.382
2.351
2.356
20,587
+0.01(+0.22%)
Dec 23, 2003
2.331
2.372
2.326
2.351
139,997
+0.07(+2.90%)
Dec 22, 2003
2.173
2.290
2.173
2.285
119,017
+0.15(+6.92%)
Dec 19, 2003
2.111
2.193
2.111
2.137
107,253
+0.03(+1.21%)
Dec 18, 2003
2.025
2.137
2.025
2.111
201,565
+0.12(+5.88%)
Dec 17, 2003
1.958
2.015
1.958
1.994
39,803
+0.08(+4.27%)
Dec 16, 2003
1.892
1.913
1.841
1.913
24,901
-0.05(-2.34%)
Dec 15, 2003
1.948
1.958
1.923
1.958
131,370
+0.03(+1.59%)
Dec 12, 2003
1.913
1.958
1.897
1.928
9,411
+0.01(+0.53%)
Dec 11, 2003
1.938
1.938
1.897
1.918
63,528
+0.01(+0.27%)
Dec 10, 2003
1.948
1.948
1.913
1.913
60,587
-0.03(-1.57%)
Dec 09, 2003
1.974
1.979
1.943
1.943
14,509
-0.01(-0.26%)
Dec 08, 2003
1.964
1.964
1.948
1.948
19,019
+0.03(+1.60%)
Dec 05, 2003
1.918
1.918
1.918
1.918
11,176
+0.01(+0.53%)
Dec 04, 2003
1.938
1.938
1.887
1.907
63,724
-0.04(-1.84%)
Dec 03, 2003
1.933
1.984
1.928
1.943
62,548
+0.01(+0.53%)
Dec 02, 2003
1.897
1.933
1.897
1.933
76,077
+0.03(+1.34%)
Dec 01, 2003
1.913
1.913
1.877
1.907
73,136
+0.02(+1.08%)
Nov 28, 2003
1.913
1.943
1.887
1.887
86,665
-0.02(-0.80%)
Nov 26, 2003
1.907
1.913
1.897
1.902
35,881
-0.08(-4.11%)
Nov 25, 2003
1.933
1.989
1.933
1.984
227,643
+0.14(+7.46%)
Nov 24, 2003
1.785
1.846
1.785
1.846
143,723
+0.09(+4.93%)
Nov 21, 2003
1.760
1.760
1.760
1.760
0
+0.00(+0.00%)
Nov 20, 2003
1.754
1.760
1.754
1.760
12,940
+0.02(+0.88%)
Nov 19, 2003
1.739
1.765
1.729
1.744
29,803
-0.04(-2.29%)
Nov 18, 2003
1.785
1.790
1.785
1.785
14,509
+0.07(+3.86%)
Nov 17, 2003
1.821
1.821
1.719
1.719
61,959
-0.09(-5.07%)
Nov 14, 2003
1.785
1.821
1.785
1.811
67,842
+0.04(+2.01%)
Nov 13, 2003
1.785
1.821
1.765
1.775
57,057
-0.01(-0.57%)
Nov 12, 2003
1.734
1.785
1.734
1.785
39,018
-0.02(-1.13%)
Nov 11, 2003
1.867
1.867
1.805
1.805
94,900
-0.11(-5.85%)
Nov 10, 2003
1.856
1.913
1.856
1.918
65,685
+0.02(+1.08%)
Nov 07, 2003
1.851
1.897
1.851
1.897
82,939
+0.05(+2.48%)
Nov 06, 2003
1.805
1.846
1.805
1.851
44,313
+0.05(+2.54%)
Nov 05, 2003
1.811
1.805
1.739
1.805
75,488
+0.01(+0.28%)
Nov 04, 2003
1.811
1.811
1.800
1.800
70,979
+0.09(+5.06%)
Nov 03, 2003
1.673
1.739
1.673
1.714
171,761
+0.08(+5.00%)
Oct 31, 2003
1.652
1.652
1.632
1.632
23,136
+0.02(+0.95%)
Oct 30, 2003
1.663
1.663
1.627
1.617
124,899
-0.04(-2.46%)
Oct 29, 2003
1.617
1.703
1.617
1.658
131,174
+0.05(+3.17%)
Oct 28, 2003
1.647
1.688
1.601
1.607
40,391
-0.04(-2.17%)
Oct 27, 2003
1.632
1.642
1.632
1.642
5,490
+0.01(+0.62%)
Oct 24, 2003
1.571
1.658
1.571
1.632
42,940
+0.03(+1.91%)
Oct 23, 2003
1.647
1.683
1.596
1.601
64,900
-0.08(-4.85%)
Oct 22, 2003
1.688
1.693
1.678
1.683
19,607
-0.03(-1.49%)
Oct 21, 2003
1.734
1.734
1.632
1.709
156,075
+0.05(+3.08%)
Oct 20, 2003
1.632
1.658
1.612
1.658
11,568
+0.01(+0.31%)
Oct 17, 2003
1.652
1.652
1.652
1.652
11,372
-0.02(-1.22%)
Oct 16, 2003
1.683
1.688
1.642
1.673
117,253
+0.01(+0.61%)
Oct 15, 2003
1.749
1.749
1.663
1.663
38,822
-0.09(-4.96%)
Oct 14, 2003
1.749
1.749
1.749
1.749
3,921
+0.02(+0.88%)
Oct 13, 2003
1.765
1.765
1.760
1.734
10,784
-0.03(-1.73%)
Oct 10, 2003
1.780
1.785
1.760
1.765
15,097
-0.02(-0.86%)
Oct 09, 2003
1.739
1.821
1.739
1.780
205,290
+0.07(+4.18%)
Oct 08, 2003
1.678
1.709
1.678
1.709
51,371
+0.03(+1.82%)
Oct 07, 2003
1.668
1.678
1.632
1.678
159,801
+0.01(+0.61%)
Oct 06, 2003
1.652
1.688
1.637
1.668
41,764
+0.00(+0.00%)
Oct 03, 2003
1.698
1.698
1.647
1.668
205,682
-0.03(-1.51%)
Oct 02, 2003
1.678
1.678
1.678
1.693
7,646
+0.03(+1.84%)
Oct 01, 2003
1.658
1.658
1.658
1.663
38,038
+0.05(+2.84%)
Sep 30, 2003
1.607
1.607
1.607
1.617
130,978
-0.04(-2.46%)
Sep 29, 2003
1.607
1.658
1.607
1.658
54,508
+0.05(+3.17%)
Sep 26, 2003
1.591
1.591
1.591
1.607
102,939
-0.03(-1.56%)
Sep 25, 2003
1.632
1.632
1.632
1.632
0
+0.00(+0.00%)
Sep 24, 2003
1.540
1.632
1.540
1.632
22,548
+0.04(+2.56%)
Sep 23, 2003
1.505
1.591
1.505
1.591
189,212
+0.01(+0.65%)
Sep 22, 2003
1.632
1.632
1.530
1.581
113,527
-0.03(-1.59%)
Sep 19, 2003
1.637
1.668
1.607
1.607
115,684
-0.03(-1.87%)
Sep 18, 2003
1.637
1.637
1.637
1.637
4,313
-0.03(-1.83%)
Sep 17, 2003
1.658
1.673
1.632
1.668
204,702
-0.04(-2.10%)
Sep 16, 2003
1.607
1.703
1.607
1.703
112,939
+0.07(+4.05%)
Sep 15, 2003
1.632
1.652
1.566
1.637
423,914
+0.06(+3.55%)
Sep 12, 2003
1.652
1.652
1.581
1.581
13,725
-0.07(-4.32%)
Sep 11, 2003
1.530
1.652
1.530
1.652
97,449
+0.17(+11.72%)
Sep 10, 2003
1.428
1.545
1.428
1.479
72,940
+0.00(+0.00%)
Sep 09, 2003
1.494
1.494
1.464
1.479
24,901
-0.06(-3.65%)
Sep 08, 2003
1.525
1.540
1.525
1.535
8,627
+0.01(+0.33%)
Sep 05, 2003
1.469
1.530
1.469
1.530
20,980
+0.05(+3.45%)
Sep 04, 2003
1.505
1.515
1.459
1.479
56,077
-0.03(-2.03%)
Sep 03, 2003
1.515
1.520
1.479
1.510
74,704
+0.04(+2.78%)
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.