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
Euronet Worldwide
(NQ:
EEFT
)
100.62
+0.17 (+0.17%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Sep 20, 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 29, 2003
10.45
10.45
10.06
10.10
26,000
-0.38(-3.63%)
Aug 28, 2003
10.19
10.57
10.03
10.48
58,400
+0.31(+3.05%)
Aug 27, 2003
9.800
10.18
9.760
10.17
41,300
+0.31(+3.14%)
Aug 26, 2003
9.270
9.930
9.150
9.860
67,100
+0.46(+4.89%)
Aug 25, 2003
9.520
9.740
9.150
9.400
92,900
-0.20(-2.08%)
Aug 22, 2003
10.00
10.06
9.383
9.600
106,800
-0.24(-2.44%)
Aug 21, 2003
9.940
10.05
9.780
9.840
33,300
-0.10(-1.01%)
Aug 20, 2003
9.900
9.970
9.750
9.940
102,900
-0.06(-0.60%)
Aug 19, 2003
9.900
10.00
9.360
10.00
66,500
+0.15(+1.52%)
Aug 18, 2003
9.900
9.900
9.510
9.850
109,300
+0.05(+0.51%)
Aug 15, 2003
9.900
10.00
9.500
9.800
77,600
-0.19(-1.90%)
Aug 14, 2003
8.880
10.01
8.660
9.990
166,800
+1.15(+13.01%)
Aug 13, 2003
8.690
8.850
8.500
8.840
65,800
+0.34(+4.00%)
Aug 12, 2003
8.500
8.700
8.410
8.500
169,400
-0.05(-0.58%)
Aug 11, 2003
8.680
8.690
8.400
8.550
185,200
-0.06(-0.70%)
Aug 08, 2003
8.610
8.810
8.560
8.610
163,900
+0.02(+0.23%)
Aug 07, 2003
8.590
8.700
8.400
8.590
168,500
-0.04(-0.46%)
Aug 06, 2003
8.650
8.750
8.550
8.630
204,600
+0.05(+0.58%)
Aug 05, 2003
9.000
9.000
8.420
8.580
533,800
-0.42(-4.67%)
Aug 04, 2003
9.250
9.310
8.814
9.000
302,800
-0.30(-3.23%)
Aug 01, 2003
9.990
10.00
9.300
9.300
305,200
-0.75(-7.46%)
Jul 31, 2003
9.250
10.25
9.200
10.05
795,500
+0.90(+9.84%)
Jul 30, 2003
10.32
11.23
8.770
9.150
927,600
-3.06(-25.06%)
Jul 28, 2003
11.88
12.59
11.88
12.21
173,400
+0.26(+2.18%)
Jul 25, 2003
11.89
12.00
11.65
11.95
45,900
+0.20(+1.70%)
Jul 24, 2003
11.80
12.03
11.75
11.75
34,200
-0.10(-0.84%)
Jul 23, 2003
12.21
12.35
11.76
11.85
126,000
-0.43(-3.50%)
Jul 22, 2003
12.10
12.39
12.06
12.28
19,500
-0.03(-0.24%)
Jul 21, 2003
12.57
12.64
12.25
12.31
55,700
-0.28(-2.22%)
Jul 18, 2003
12.60
12.75
12.50
12.59
40,500
+0.08(+0.64%)
Jul 17, 2003
12.75
12.75
12.50
12.51
110,200
-0.22(-1.73%)
Jul 16, 2003
13.23
13.23
12.60
12.73
145,100
-0.42(-3.19%)
Jul 15, 2003
12.80
13.19
12.80
13.15
206,000
+0.25(+1.94%)
Jul 14, 2003
12.75
13.20
12.56
12.90
74,600
+0.25(+1.98%)
Jul 11, 2003
12.26
12.63
12.26
12.65
270,181
+0.35(+2.85%)
Jul 10, 2003
12.48
12.48
12.25
12.30
115,400
-0.12(-0.97%)
Jul 09, 2003
12.45
12.65
12.25
12.42
264,900
+0.06(+0.49%)
Jul 08, 2003
11.85
12.50
11.74
12.36
170,700
+0.32(+2.66%)
Jul 07, 2003
12.00
12.13
11.61
12.04
42,700
+0.20(+1.69%)
Jul 03, 2003
11.70
12.00
11.37
11.84
40,300
-0.01(-0.08%)
Jul 02, 2003
11.38
11.85
11.18
11.85
104,868
+0.47(+4.13%)
Jul 01, 2003
10.55
11.44
10.54
11.38
102,100
+0.73(+6.85%)
Jun 30, 2003
11.00
10.99
10.46
10.65
95,400
-0.32(-2.92%)
Jun 27, 2003
10.40
11.73
10.40
10.97
110,400
+0.42(+3.98%)
Jun 26, 2003
10.70
10.70
10.07
10.55
77,800
-0.10(-0.94%)
Jun 25, 2003
11.10
11.10
10.61
10.65
74,900
-0.44(-3.96%)
Jun 24, 2003
10.89
11.13
10.79
11.09
51,700
+0.14(+1.27%)
Jun 23, 2003
12.05
12.12
10.83
10.95
109,100
-1.05(-8.75%)
Jun 20, 2003
11.51
12.05
11.51
12.00
29,100
+0.42(+3.63%)
Jun 19, 2003
11.87
12.12
11.52
11.58
44,200
-0.37(-3.10%)
Jun 18, 2003
11.80
12.10
11.77
11.95
23,900
+0.06(+0.50%)
Jun 17, 2003
11.98
12.00
11.78
11.89
52,500
+0.34(+2.94%)
Jun 16, 2003
11.60
12.00
11.29
11.55
60,300
+0.07(+0.61%)
Jun 13, 2003
11.29
11.67
11.08
11.48
68,700
+0.14(+1.23%)
Jun 12, 2003
11.43
11.62
11.30
11.34
68,200
-0.20(-1.73%)
Jun 11, 2003
11.68
11.80
11.50
11.54
70,100
-0.25(-2.12%)
Jun 10, 2003
11.86
12.00
11.43
11.79
45,100
+0.00(+0.00%)
Jun 09, 2003
12.50
12.74
12.50
11.79
182,056
-0.71(-5.68%)
Jun 06, 2003
12.85
13.00
12.40
12.50
66,300
-0.30(-2.34%)
Jun 05, 2003
12.73
12.90
12.70
12.80
31,600
-0.10(-0.78%)
Jun 04, 2003
12.45
13.05
12.33
12.90
105,100
+0.44(+3.54%)
Jun 03, 2003
12.15
12.46
12.15
12.46
34,400
+0.23(+1.87%)
Jun 02, 2003
12.00
12.39
12.00
12.23
43,000
-0.02(-0.16%)
May 30, 2003
11.55
12.45
11.50
12.25
110,100
+0.50(+4.25%)
May 29, 2003
11.53
11.75
11.43
11.75
41,700
+0.19(+1.64%)
May 28, 2003
11.87
11.93
11.42
11.56
75,200
-0.24(-2.03%)
May 27, 2003
11.41
12.00
11.41
11.80
122,400
+0.30(+2.61%)
May 23, 2003
11.45
11.60
11.40
11.50
133,200
+0.00(+0.00%)
May 22, 2003
11.50
11.63
11.32
11.50
164,900
+0.00(+0.00%)
May 21, 2003
11.40
11.60
11.34
11.50
87,000
+0.00(+0.00%)
May 20, 2003
11.15
11.50
11.15
11.50
61,800
+0.20(+1.77%)
May 19, 2003
11.49
11.59
10.97
11.30
92,600
-0.07(-0.62%)
May 16, 2003
11.50
11.90
11.25
11.37
215,500
-0.44(-3.73%)
May 15, 2003
11.04
11.97
11.04
11.81
269,600
+0.61(+5.45%)
May 14, 2003
11.16
11.35
10.99
11.20
182,100
+0.05(+0.45%)
May 13, 2003
10.34
11.20
10.34
11.15
226,200
+0.72(+6.90%)
May 12, 2003
10.40
10.68
10.36
10.43
50,800
-0.12(-1.14%)
May 09, 2003
10.46
10.91
10.38
10.55
162,692
+0.08(+0.76%)
May 08, 2003
10.14
10.50
9.750
10.47
51,500
+0.04(+0.38%)
May 07, 2003
9.550
10.67
9.410
10.43
157,000
+0.86(+8.99%)
May 06, 2003
9.780
9.780
9.550
9.570
109,700
-0.05(-0.52%)
May 05, 2003
9.950
10.08
9.540
9.620
187,000
-0.26(-2.63%)
May 02, 2003
9.300
10.00
9.300
9.880
399,700
+0.63(+6.81%)
May 01, 2003
8.760
9.430
8.760
9.250
434,200
+0.43(+4.88%)
Apr 30, 2003
7.800
9.000
7.800
8.820
244,200
+0.97(+12.36%)
Apr 29, 2003
7.950
7.950
7.810
7.850
196,100
-0.10(-1.26%)
Apr 28, 2003
7.950
8.000
7.900
7.950
80,600
+0.02(+0.25%)
Apr 25, 2003
7.950
8.000
7.900
7.930
79,600
+0.01(+0.13%)
Apr 24, 2003
8.000
8.000
7.910
7.920
7,000
-0.03(-0.38%)
Apr 23, 2003
8.040
8.040
7.950
7.950
106,000
-0.01(-0.13%)
Apr 22, 2003
8.000
8.060
7.960
7.960
53,300
-0.06(-0.75%)
Apr 21, 2003
8.100
8.140
7.980
8.020
20,900
-0.08(-0.99%)
Apr 17, 2003
8.160
8.160
7.990
8.100
76,800
+0.00(+0.00%)
Apr 16, 2003
8.110
8.200
8.100
8.100
101,100
-0.05(-0.61%)
Apr 15, 2003
8.290
8.290
8.100
8.150
108,800
-0.10(-1.21%)
Apr 14, 2003
8.200
8.290
7.900
8.250
279,800
+0.15(+1.85%)
Apr 11, 2003
8.250
8.290
8.100
8.100
109,600
-0.09(-1.10%)
Apr 10, 2003
8.200
8.300
8.110
8.190
210,800
+0.11(+1.36%)
Apr 09, 2003
7.990
8.300
7.840
8.080
148,500
+0.03(+0.37%)
Apr 08, 2003
8.050
8.070
7.820
8.050
201,600
+0.06(+0.75%)
Apr 07, 2003
7.990
8.210
7.700
7.990
91,200
+0.01(+0.13%)
Apr 04, 2003
8.210
8.230
7.950
7.980
99,900
-0.12(-1.48%)
Apr 03, 2003
8.250
8.250
7.950
8.100
121,300
+0.02(+0.25%)
Apr 02, 2003
8.100
8.240
8.050
8.080
90,500
+0.03(+0.37%)
Apr 01, 2003
8.000
8.100
7.820
8.050
81,300
+0.04(+0.50%)
Mar 31, 2003
8.000
8.050
7.950
8.010
6,850,000
+0.01(+0.12%)
Mar 28, 2003
8.000
8.050
8.000
8.000
66,100
+0.00(+0.00%)
Mar 27, 2003
7.900
8.050
7.560
8.000
5,870,000
+0.04(+0.50%)
Mar 26, 2003
7.990
8.050
7.770
7.960
70,420
-0.11(-1.36%)
Mar 25, 2003
7.870
8.110
7.870
8.070
32,300
+0.09(+1.13%)
Mar 24, 2003
7.650
8.030
7.650
7.980
48,300
+0.20(+2.57%)
Mar 21, 2003
7.500
8.250
7.300
7.780
90,191
+0.50(+6.87%)
Mar 20, 2003
7.210
7.300
7.150
7.280
29,845
+0.03(+0.41%)
Mar 19, 2003
7.340
7.350
7.150
7.250
50,730
-0.05(-0.68%)
Mar 18, 2003
7.270
7.370
7.090
7.300
28,050
+0.00(+0.00%)
Mar 17, 2003
7.120
7.379
6.640
7.300
90,221
+0.30(+4.30%)
Mar 14, 2003
6.870
7.130
6.740
6.999
82,261
+0.14(+2.03%)
Mar 13, 2003
6.650
6.870
6.600
6.860
22,200
+0.25(+3.78%)
Mar 12, 2003
6.280
6.800
6.280
6.610
95,748
+0.25(+3.93%)
Mar 11, 2003
6.200
6.500
6.120
6.360
47,300
+0.20(+3.25%)
Mar 10, 2003
6.200
6.350
6.110
6.160
90,500
-0.06(-0.98%)
Mar 07, 2003
6.430
6.490
6.150
6.221
86,900
-0.22(-3.40%)
Mar 06, 2003
6.820
6.820
6.400
6.440
58,400
-0.31(-4.59%)
Mar 05, 2003
6.810
6.810
6.500
6.750
65,500
-0.06(-0.88%)
Mar 04, 2003
6.810
6.960
6.750
6.810
96,300
+0.00(+0.00%)
Mar 03, 2003
6.790
6.990
6.750
6.810
132,500
+0.03(+0.44%)
Feb 28, 2003
6.700
6.820
6.650
6.780
89,100
+0.09(+1.35%)
Feb 27, 2003
6.400
6.750
6.400
6.690
139,700
+0.36(+5.69%)
Feb 26, 2003
6.450
6.450
6.150
6.330
57,000
-0.07(-1.09%)
Feb 25, 2003
6.480
6.480
6.300
6.400
87,000
-0.04(-0.62%)
Feb 24, 2003
6.950
6.950
6.250
6.440
198,400
-0.51(-7.34%)
Feb 21, 2003
7.210
7.250
6.810
6.950
186,200
-0.26(-3.61%)
Feb 20, 2003
7.370
7.400
7.200
7.210
133,600
-0.18(-2.44%)
Feb 19, 2003
7.600
7.800
7.260
7.390
126,000
-0.34(-4.40%)
Feb 18, 2003
7.600
7.800
7.600
7.730
41,800
+0.05(+0.65%)
Feb 14, 2003
7.550
7.690
7.510
7.680
11,000
+0.13(+1.72%)
Feb 13, 2003
7.700
7.700
7.450
7.550
59,500
-0.16(-2.08%)
Feb 12, 2003
7.810
7.880
7.700
7.710
28,300
-0.06(-0.77%)
Feb 11, 2003
7.710
7.900
7.710
7.770
102,700
-0.06(-0.77%)
Feb 10, 2003
7.800
7.840
7.750
7.830
121,800
+0.06(+0.77%)
Feb 07, 2003
7.690
8.000
7.650
7.770
258,700
+0.04(+0.52%)
Feb 06, 2003
7.750
7.750
7.650
7.730
53,500
+0.03(+0.39%)
Feb 05, 2003
7.580
7.730
7.530
7.700
62,400
+0.01(+0.13%)
Feb 04, 2003
7.590
7.750
7.510
7.690
69,000
+0.10(+1.32%)
Feb 03, 2003
7.700
7.740
7.520
7.590
127,100
-0.11(-1.43%)
Jan 31, 2003
7.500
7.730
7.500
7.700
44,300
+0.10(+1.32%)
Jan 30, 2003
7.639
7.680
7.500
7.600
46,200
-0.02(-0.26%)
Jan 29, 2003
7.400
7.690
7.350
7.620
94,700
+0.18(+2.42%)
Jan 28, 2003
7.310
7.450
7.300
7.440
31,900
+0.13(+1.78%)
Jan 27, 2003
7.350
7.350
7.280
7.310
23,800
-0.06(-0.81%)
Jan 24, 2003
7.410
7.440
7.350
7.370
28,800
-0.04(-0.55%)
Jan 23, 2003
7.470
7.530
7.400
7.411
41,500
+0.05(+0.69%)
Jan 22, 2003
7.520
7.600
7.350
7.360
47,200
-0.19(-2.52%)
Jan 21, 2003
7.950
7.990
7.380
7.550
42,400
-0.40(-5.03%)
Jan 17, 2003
7.600
8.000
7.600
7.950
126,200
+0.29(+3.79%)
Jan 16, 2003
7.750
7.890
7.600
7.660
67,300
-0.07(-0.91%)
Jan 15, 2003
7.500
7.840
7.270
7.730
199,500
+0.07(+0.91%)
Jan 14, 2003
7.630
7.900
7.560
7.660
86,800
+0.09(+1.19%)
Jan 13, 2003
7.540
7.740
7.500
7.570
17,000
-0.16(-2.07%)
Jan 10, 2003
7.550
7.800
7.270
7.730
43,000
+0.18(+2.38%)
Jan 09, 2003
7.350
7.940
7.300
7.550
74,700
+0.17(+2.30%)
Jan 08, 2003
7.820
7.820
7.200
7.380
94,200
-0.52(-6.58%)
Jan 07, 2003
8.100
8.460
7.900
7.900
75,700
-0.32(-3.89%)
Jan 06, 2003
7.840
8.400
7.790
8.220
40,000
+0.39(+4.98%)
Jan 03, 2003
7.590
7.950
7.400
7.830
31,800
+0.07(+0.90%)
Jan 02, 2003
7.660
7.950
7.240
7.760
56,600
+0.25(+3.33%)
Dec 31, 2002
7.820
8.000
7.200
7.510
81,900
-0.17(-2.21%)
Dec 30, 2002
7.620
7.910
7.420
7.680
103,300
-0.27(-3.40%)
Dec 27, 2002
7.760
8.000
7.680
7.950
34,200
+0.05(+0.63%)
Dec 26, 2002
7.900
8.000
7.600
7.900
18,700
+0.00(+0.00%)
Dec 24, 2002
7.700
7.900
7.600
7.900
41,200
+0.38(+5.05%)
Dec 23, 2002
7.180
7.800
7.210
7.520
57,900
+0.05(+0.68%)
Dec 20, 2002
7.180
7.500
6.900
7.469
152,600
+0.42(+5.94%)
Dec 19, 2002
7.120
7.200
7.000
7.050
203,400
-0.11(-1.54%)
Dec 18, 2002
7.390
7.390
7.090
7.160
329,200
-0.22(-2.98%)
Dec 17, 2002
6.860
7.480
6.860
7.380
156,600
+0.34(+4.83%)
Dec 16, 2002
7.060
7.100
6.550
7.040
93,600
+0.08(+1.15%)
Dec 13, 2002
7.290
7.450
6.760
6.960
53,800
-0.40(-5.45%)
Dec 12, 2002
7.890
7.890
7.361
7.361
152,800
-0.53(-6.70%)
Dec 11, 2002
7.780
8.000
7.690
7.890
79,000
+0.00(+0.00%)
Dec 10, 2002
7.990
8.000
7.850
7.890
43,800
-0.09(-1.13%)
Dec 09, 2002
7.500
8.090
7.310
7.980
106,400
+0.38(+5.00%)
Dec 06, 2002
6.560
7.300
6.560
7.600
170,100
+1.04(+15.85%)
Dec 05, 2002
6.450
6.660
6.240
6.560
50,000
+0.20(+3.14%)
Dec 04, 2002
6.100
6.500
5.950
6.360
61,300
+0.31(+5.12%)
Dec 03, 2002
5.850
6.180
5.760
6.050
198,400
+0.20(+3.42%)
Dec 02, 2002
5.939
6.000
5.810
5.850
106,500
-0.10(-1.66%)
Nov 29, 2002
6.050
6.050
5.810
5.949
64,700
-0.05(-0.85%)
Nov 27, 2002
5.810
6.030
5.810
6.000
116,700
+0.19(+3.27%)
Nov 26, 2002
5.930
5.950
5.800
5.810
76,900
-0.09(-1.53%)
Nov 25, 2002
5.890
6.090
5.850
5.900
183,300
+0.00(+0.00%)
Nov 22, 2002
5.890
5.920
5.860
5.900
51,700
+0.00(+0.00%)
Nov 21, 2002
5.900
5.950
5.850
5.900
194,300
+0.03(+0.51%)
Nov 20, 2002
5.990
6.000
5.869
5.870
56,800
-0.13(-2.17%)
Nov 19, 2002
6.000
6.000
5.900
6.000
74,600
-0.01(-0.17%)
Nov 18, 2002
6.220
6.220
6.000
6.010
19,400
-0.11(-1.80%)
Nov 15, 2002
6.248
6.248
6.100
6.120
23,400
-0.11(-1.77%)
Nov 14, 2002
6.060
6.250
6.000
6.230
25,400
+0.19(+3.15%)
Nov 13, 2002
5.700
6.250
5.650
6.040
77,900
+0.53(+9.62%)
Nov 12, 2002
5.950
5.970
5.460
5.510
75,400
-0.45(-7.55%)
Nov 11, 2002
6.350
6.460
5.950
5.960
55,400
-0.39(-6.16%)
Nov 08, 2002
5.920
6.530
5.850
6.351
152,500
+0.54(+9.31%)
Nov 07, 2002
5.250
5.850
5.240
5.810
65,800
+0.59(+11.30%)
Nov 06, 2002
5.080
5.250
5.000
5.220
27,200
+0.09(+1.75%)
Nov 05, 2002
5.130
5.200
5.050
5.130
446,300
-0.03(-0.58%)
Nov 04, 2002
5.000
5.220
4.940
5.160
50,500
+0.18(+3.61%)
Nov 01, 2002
4.890
4.984
4.760
4.980
64,300
+0.13(+2.68%)
Oct 31, 2002
5.000
5.000
4.740
4.850
180,430
-0.67(-12.14%)
Oct 30, 2002
5.490
5.680
5.475
5.520
80,100
+0.02(+0.36%)
Oct 29, 2002
5.420
5.620
5.390
5.500
45,123
+0.04(+0.73%)
Oct 28, 2002
5.450
5.750
5.400
5.460
69,000
+0.01(+0.18%)
Oct 25, 2002
5.080
5.490
5.080
5.450
77,750
+0.33(+6.45%)
Oct 24, 2002
5.100
5.200
5.050
5.120
2,790,000
+0.02(+0.39%)
Oct 23, 2002
4.940
5.100
4.750
5.100
46,800
+0.16(+3.24%)
Oct 22, 2002
5.060
5.080
4.940
4.940
41,100
-0.11(-2.20%)
Oct 21, 2002
4.860
5.100
4.860
5.051
117,221
+0.14(+2.85%)
Oct 18, 2002
4.590
4.960
4.450
4.911
47,100
+0.32(+6.99%)
Oct 17, 2002
4.610
4.750
4.401
4.590
421,700
-0.06(-1.29%)
Oct 16, 2002
4.940
4.940
4.570
4.650
106,700
-0.30(-6.04%)
Oct 15, 2002
4.950
4.950
4.800
4.949
230,700
+0.02(+0.39%)
Oct 14, 2002
4.800
5.000
4.800
4.930
70,875
+0.03(+0.61%)
Oct 11, 2002
4.840
5.000
4.710
4.900
89,550
+0.19(+4.03%)
Oct 10, 2002
4.710
4.790
4.600
4.710
209,100
-0.02(-0.42%)
Oct 09, 2002
4.810
4.890
4.650
4.730
102,900
-0.08(-1.66%)
Oct 08, 2002
4.960
4.990
4.710
4.810
108,900
-0.13(-2.63%)
Oct 07, 2002
5.079
5.079
4.760
4.940
289,600
-0.08(-1.59%)
Oct 04, 2002
4.960
5.080
4.800
5.020
28,597
+0.16(+3.29%)
Oct 03, 2002
5.200
5.280
4.840
4.860
116,800
-0.30(-5.81%)
Oct 02, 2002
5.080
5.220
4.999
5.160
247,400
+0.02(+0.39%)
Oct 01, 2002
5.000
5.240
4.971
5.140
123,477
+0.11(+2.19%)
Sep 30, 2002
5.040
5.100
4.850
5.030
100,700
-0.02(-0.40%)
Sep 27, 2002
4.930
5.050
4.920
5.050
69,600
+0.10(+2.02%)
Sep 26, 2002
5.150
5.190
4.900
4.950
138,675
+0.04(+0.81%)
Sep 25, 2002
4.790
5.100
4.560
4.910
528,100
+0.30(+6.51%)
Sep 24, 2002
5.120
5.120
4.440
4.610
157,900
-0.38(-7.62%)
Sep 23, 2002
5.120
5.340
4.900
4.990
277,621
-0.18(-3.48%)
Sep 20, 2002
6.390
6.430
4.870
5.170
1,538,450
-1.27(-19.72%)
Sep 19, 2002
6.801
6.900
6.300
6.440
162,700
-0.49(-7.07%)
Sep 18, 2002
7.000
7.040
6.230
6.930
636,900
-0.87(-11.15%)
Sep 17, 2002
8.030
8.340
7.650
7.800
169,600
-0.33(-4.06%)
Sep 16, 2002
7.800
8.130
7.800
8.130
237,000
+0.48(+6.27%)
Sep 13, 2002
8.000
8.200
7.450
7.650
188,015
-0.37(-4.61%)
Sep 12, 2002
8.549
8.550
7.980
8.020
85,431
-0.43(-5.08%)
Sep 11, 2002
8.290
8.670
8.260
8.449
97,600
+0.15(+1.80%)
Sep 10, 2002
8.690
8.700
8.150
8.300
171,800
-0.39(-4.49%)
Sep 09, 2002
8.740
8.740
8.520
8.690
20,700
-0.05(-0.57%)
Sep 06, 2002
8.610
8.890
8.600
8.740
25,300
+0.04(+0.50%)
Sep 05, 2002
8.500
8.696
8.463
8.696
57,800
+0.02(+0.19%)
Sep 04, 2002
8.550
8.780
8.550
8.680
79,700
+0.01(+0.12%)
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.