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
Starbucks Corp
(NQ:
SBUX
)
78.87
+0.56 (+0.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
2.690
2.736
2.658
2.723
22,985,418
+0.07(+2.71%)
Aug 28, 2003
2.618
2.665
2.593
2.651
14,940,287
+0.05(+1.92%)
Aug 27, 2003
2.592
2.614
2.575
2.601
8,281,277
+0.00(+0.07%)
Aug 26, 2003
2.590
2.605
2.541
2.599
13,495,781
-0.01(-0.29%)
Aug 25, 2003
2.546
2.608
2.544
2.607
8,559,127
+0.04(+1.42%)
Aug 22, 2003
2.615
2.632
2.561
2.571
11,902,706
-0.03(-1.22%)
Aug 21, 2003
2.609
2.616
2.574
2.602
8,542,966
+0.00(+0.00%)
Aug 20, 2003
2.592
2.609
2.578
2.602
9,268,086
+0.01(+0.37%)
Aug 19, 2003
2.628
2.631
2.571
2.593
9,775,305
-0.02(-0.73%)
Aug 18, 2003
2.593
2.616
2.583
2.612
8,754,612
+0.03(+1.26%)
Aug 15, 2003
2.583
2.618
2.560
2.579
5,383,403
-0.01(-0.22%)
Aug 14, 2003
2.548
2.603
2.523
2.585
11,990,284
+0.04(+1.66%)
Aug 13, 2003
2.563
2.571
2.532
2.543
10,406,593
-0.01(-0.53%)
Aug 12, 2003
2.524
2.562
2.518
2.556
7,607,765
+0.02(+0.91%)
Aug 11, 2003
2.502
2.562
2.499
2.533
11,355,348
+0.02(+0.88%)
Aug 08, 2003
2.497
2.545
2.494
2.511
11,046,742
+0.01(+0.23%)
Aug 07, 2003
2.503
2.542
2.494
2.505
12,288,464
-0.00(-0.04%)
Aug 06, 2003
2.517
2.566
2.496
2.506
15,147,240
-0.02(-0.65%)
Aug 05, 2003
2.596
2.604
2.517
2.523
18,350,070
-0.06(-2.41%)
Aug 04, 2003
2.590
2.629
2.518
2.585
17,353,878
-0.02(-0.59%)
Aug 01, 2003
2.628
2.640
2.577
2.600
18,528,354
-0.02(-0.80%)
Jul 31, 2003
2.594
2.663
2.574
2.621
29,128,346
+0.04(+1.71%)
Jul 30, 2003
2.570
2.620
2.548
2.577
14,848,539
+0.05(+1.86%)
Jul 29, 2003
2.565
2.575
2.501
2.530
15,542,903
-0.02(-0.86%)
Jul 28, 2003
2.573
2.580
2.524
2.552
10,358,112
-0.01(-0.34%)
Jul 25, 2003
2.497
2.573
2.483
2.561
18,023,220
+0.03(+1.17%)
Jul 24, 2003
2.612
2.614
2.527
2.531
19,854,004
-0.04(-1.68%)
Jul 23, 2003
2.571
2.589
2.532
2.574
12,483,428
-0.00(-0.19%)
Jul 22, 2003
2.545
2.633
2.524
2.579
19,622,028
+0.02(+0.71%)
Jul 21, 2003
2.527
2.564
2.503
2.561
16,628,237
+0.01(+0.23%)
Jul 18, 2003
2.551
2.571
2.503
2.555
15,597,117
+0.03(+1.18%)
Jul 17, 2003
2.560
2.586
2.518
2.525
14,964,787
-0.06(-2.19%)
Jul 16, 2003
2.542
2.592
2.531
2.582
17,645,282
+0.04(+1.66%)
Jul 15, 2003
2.599
2.617
2.530
2.540
16,921,726
-0.03(-1.30%)
Jul 14, 2003
2.592
2.637
2.566
2.573
16,846,658
-0.00(-0.07%)
Jul 11, 2003
2.563
2.590
2.545
2.575
10,166,797
+0.02(+0.67%)
Jul 10, 2003
2.575
2.601
2.517
2.558
16,607,385
-0.04(-1.70%)
Jul 09, 2003
2.606
2.618
2.580
2.602
13,359,723
-0.02(-0.70%)
Jul 08, 2003
2.599
2.632
2.560
2.620
18,622,708
+0.00(+0.15%)
Jul 07, 2003
2.588
2.622
2.566
2.617
19,143,480
+0.06(+2.29%)
Jul 03, 2003
2.532
2.617
2.532
2.558
15,234,818
-0.03(-1.11%)
Jul 02, 2003
2.495
2.599
2.480
2.587
67,155,704
+0.16(+6.47%)
Jul 01, 2003
2.393
2.463
2.377
2.430
40,255,368
+0.07(+3.18%)
Jun 30, 2003
2.317
2.407
2.314
2.355
18,814,022
+0.00(+0.04%)
Jun 27, 2003
2.345
2.375
2.321
2.354
17,425,264
+0.01(+0.37%)
Jun 26, 2003
2.335
2.348
2.299
2.345
13,788,748
+0.03(+1.49%)
Jun 25, 2003
2.320
2.337
2.302
2.311
17,095,316
+0.00(+0.17%)
Jun 24, 2003
2.326
2.327
2.297
2.307
14,701,534
-0.00(-0.12%)
Jun 23, 2003
2.326
2.338
2.278
2.310
13,537,484
+0.01(+0.25%)
Jun 20, 2003
2.349
2.360
2.297
2.304
21,169,750
-0.01(-0.62%)
Jun 19, 2003
2.331
2.340
2.299
2.318
13,118,885
+0.00(+0.04%)
Jun 18, 2003
2.340
2.340
2.301
2.317
25,905,706
-0.03(-1.19%)
Jun 17, 2003
2.388
2.388
2.316
2.345
20,397,192
-0.03(-1.25%)
Jun 16, 2003
2.301
2.393
2.301
2.375
20,840,814
+0.07(+3.25%)
Jun 13, 2003
2.321
2.327
2.297
2.300
16,442,656
-0.02(-0.74%)
Jun 12, 2003
2.336
2.347
2.300
2.317
15,281,213
-0.02(-0.74%)
Jun 11, 2003
2.328
2.342
2.305
2.335
15,137,857
-0.01(-0.25%)
Jun 10, 2003
2.362
2.362
2.313
2.340
11,763,000
+0.01(+0.29%)
Jun 09, 2003
2.333
2.355
2.310
2.334
12,825,918
-0.01(-0.61%)
Jun 06, 2003
2.390
2.442
2.331
2.348
28,925,042
-0.02(-0.65%)
Jun 05, 2003
2.315
2.374
2.301
2.363
18,230,694
+0.03(+1.11%)
Jun 04, 2003
2.340
2.351
2.314
2.337
13,782,493
-0.00(-0.20%)
Jun 03, 2003
2.339
2.398
2.315
2.342
12,066,914
-0.01(-0.29%)
Jun 02, 2003
2.356
2.379
2.312
2.349
18,380,306
-0.02(-0.73%)
May 30, 2003
2.293
2.382
2.292
2.366
40,640,080
+0.10(+4.53%)
May 29, 2003
2.281
2.313
2.241
2.264
22,795,666
-0.00(-0.13%)
May 28, 2003
2.272
2.307
2.253
2.266
15,651,853
-0.01(-0.30%)
May 27, 2003
2.223
2.297
2.214
2.273
19,552,174
+0.03(+1.15%)
May 23, 2003
2.249
2.267
2.216
2.247
12,813,928
-0.01(-0.43%)
May 22, 2003
2.220
2.287
2.210
2.257
19,673,636
+0.05(+2.13%)
May 21, 2003
2.197
2.242
2.196
2.210
14,805,793
-0.00(-0.13%)
May 20, 2003
2.217
2.250
2.190
2.213
25,549,662
+0.02(+0.74%)
May 19, 2003
2.253
2.254
2.192
2.196
23,721,484
-0.06(-2.58%)
May 16, 2003
2.288
2.297
2.243
2.255
22,072,110
-0.03(-1.44%)
May 15, 2003
2.226
2.289
2.218
2.288
29,504,720
+0.07(+3.25%)
May 14, 2003
2.234
2.239
2.204
2.216
16,336,833
-0.00(-0.17%)
May 13, 2003
2.246
2.267
2.210
2.219
22,459,432
-0.02(-1.07%)
May 12, 2003
2.214
2.269
2.187
2.243
25,151,394
+0.02(+0.69%)
May 09, 2003
2.244
2.251
2.204
2.228
19,460,428
+0.02(+1.00%)
May 08, 2003
2.266
2.266
2.202
2.206
26,591,208
-0.06(-2.54%)
May 07, 2003
2.290
2.312
2.261
2.264
19,343,136
-0.03(-1.50%)
May 06, 2003
2.262
2.326
2.245
2.298
29,218,008
+0.04(+1.83%)
May 05, 2003
2.291
2.292
2.253
2.257
30,392,484
-0.02(-1.05%)
May 02, 2003
2.273
2.326
2.267
2.281
35,760,248
-0.02(-0.92%)
May 01, 2003
2.246
2.309
2.234
2.302
26,929,006
+0.05(+2.08%)
Apr 30, 2003
2.276
2.288
2.250
2.255
24,165,626
-0.04(-1.71%)
Apr 29, 2003
2.314
2.316
2.276
2.294
22,495,400
-0.01(-0.46%)
Apr 28, 2003
2.259
2.314
2.256
2.305
23,386,814
+0.05(+2.39%)
Apr 25, 2003
2.312
2.344
2.240
2.251
64,766,612
-0.17(-6.98%)
Apr 24, 2003
2.385
2.436
2.327
2.420
28,177,506
+0.06(+2.64%)
Apr 23, 2003
2.414
2.423
2.343
2.358
28,705,056
-0.05(-2.15%)
Apr 22, 2003
2.413
2.430
2.381
2.409
30,538,446
-0.01(-0.32%)
Apr 21, 2003
2.490
2.493
2.405
2.417
21,884,966
-0.06(-2.51%)
Apr 17, 2003
2.439
2.482
2.430
2.479
29,348,332
+0.01(+0.47%)
Apr 16, 2003
2.516
2.577
2.425
2.468
56,648,500
-0.10(-3.78%)
Apr 15, 2003
2.494
2.569
2.483
2.565
24,722,890
+0.06(+2.53%)
Apr 14, 2003
2.452
2.519
2.450
2.501
15,390,163
+0.05(+2.15%)
Apr 11, 2003
2.475
2.503
2.385
2.449
15,566,882
-0.02(-0.78%)
Apr 10, 2003
2.435
2.470
2.423
2.468
14,682,767
+0.03(+1.22%)
Apr 09, 2003
2.458
2.513
2.438
2.438
21,835,442
-0.03(-1.36%)
Apr 08, 2003
2.430
2.494
2.428
2.472
15,682,609
+0.02(+0.98%)
Apr 07, 2003
2.499
2.508
2.445
2.448
21,395,470
+0.03(+1.27%)
Apr 04, 2003
2.459
2.465
2.395
2.417
31,765,052
-0.06(-2.36%)
Apr 03, 2003
2.509
2.523
2.449
2.476
19,995,274
-0.04(-1.71%)
Apr 02, 2003
2.477
2.527
2.471
2.519
23,284,118
+0.09(+3.67%)
Apr 01, 2003
2.476
2.487
2.427
2.430
22,279,064
-0.04(-1.67%)
Mar 31, 2003
2.438
2.488
2.410
2.471
24,202,216
-0.01(-0.46%)
Mar 28, 2003
2.499
2.507
2.458
2.482
17,858,074
-0.04(-1.52%)
Mar 27, 2003
2.490
2.542
2.474
2.521
16,824,936
+0.00(+0.00%)
Mar 26, 2003
2.493
2.531
2.471
2.521
22,666,802
+0.03(+1.08%)
Mar 25, 2003
2.427
2.520
2.415
2.494
23,998,328
+0.07(+2.81%)
Mar 24, 2003
2.446
2.477
2.412
2.426
21,652,786
-0.10(-4.02%)
Mar 21, 2003
2.464
2.544
2.437
2.527
31,951,638
+0.11(+4.36%)
Mar 20, 2003
2.388
2.444
2.342
2.422
23,326,854
+0.02(+1.04%)
Mar 19, 2003
2.408
2.427
2.370
2.397
22,664,008
-0.01(-0.32%)
Mar 18, 2003
2.413
2.427
2.377
2.405
29,353,586
-0.03(-1.42%)
Mar 17, 2003
2.306
2.470
2.296
2.439
42,081,232
+0.11(+4.82%)
Mar 14, 2003
2.305
2.364
2.284
2.327
29,810,824
+0.02(+0.83%)
Mar 13, 2003
2.199
2.310
2.173
2.308
31,419,954
+0.15(+6.93%)
Mar 12, 2003
2.130
2.177
2.129
2.158
19,477,052
+0.01(+0.31%)
Mar 11, 2003
2.152
2.186
2.134
2.151
15,518,402
-0.00(-0.18%)
Mar 10, 2003
2.177
2.189
2.139
2.155
17,916,354
-0.04(-1.87%)
Mar 07, 2003
2.218
2.220
2.173
2.196
26,398,330
-0.05(-2.05%)
Mar 06, 2003
2.227
2.260
2.217
2.243
18,961,028
-0.00(-0.09%)
Mar 05, 2003
2.240
2.262
2.217
2.244
16,843,532
+0.00(+0.13%)
Mar 04, 2003
2.238
2.267
2.206
2.242
19,146,608
+0.01(+0.65%)
Mar 03, 2003
2.266
2.267
2.218
2.227
15,599,724
-0.02(-0.98%)
Feb 28, 2003
2.206
2.256
2.198
2.249
30,638,534
+0.03(+1.56%)
Feb 27, 2003
2.146
2.220
2.145
2.215
27,419,022
+0.09(+4.01%)
Feb 26, 2003
2.171
2.180
2.118
2.129
21,885,486
-0.06(-2.72%)
Feb 25, 2003
2.139
2.196
2.120
2.189
21,702,512
+0.03(+1.38%)
Feb 24, 2003
2.208
2.220
2.153
2.159
17,729,210
-0.08(-3.47%)
Feb 21, 2003
2.199
2.237
2.177
2.237
21,392,342
+0.07(+3.23%)
Feb 20, 2003
2.203
2.204
2.161
2.167
27,351,254
-0.02(-1.05%)
Feb 19, 2003
2.187
2.206
2.163
2.190
16,136,135
-0.01(-0.35%)
Feb 18, 2003
2.171
2.200
2.163
2.197
23,887,256
+0.04(+1.73%)
Feb 14, 2003
2.111
2.168
2.106
2.160
19,816,470
+0.05(+2.60%)
Feb 13, 2003
2.135
2.143
2.078
2.105
19,859,738
-0.02(-0.72%)
Feb 12, 2003
2.119
2.147
2.110
2.121
14,876,167
-0.00(-0.05%)
Feb 11, 2003
2.130
2.155
2.102
2.122
18,318,794
-0.00(-0.14%)
Feb 10, 2003
2.101
2.133
2.072
2.125
15,162,879
+0.02(+0.77%)
Feb 07, 2003
2.140
2.148
2.072
2.108
14,865,220
-0.01(-0.54%)
Feb 06, 2003
2.111
2.168
2.101
2.120
24,716,114
-0.01(-0.41%)
Feb 05, 2003
2.160
2.178
2.111
2.128
18,836,960
-0.02(-0.72%)
Feb 04, 2003
2.156
2.168
2.117
2.144
15,188,423
-0.03(-1.19%)
Feb 03, 2003
2.174
2.192
2.158
2.170
13,493,174
-0.01(-0.44%)
Jan 31, 2003
2.160
2.204
2.143
2.179
21,360,022
+0.02(+1.16%)
Jan 30, 2003
2.190
2.199
2.153
2.154
16,173,074
-0.04(-1.62%)
Jan 29, 2003
2.163
2.211
2.125
2.190
19,670,508
+0.01(+0.62%)
Jan 28, 2003
2.187
2.235
2.168
2.176
29,295,160
+0.01(+0.31%)
Jan 27, 2003
2.161
2.201
2.135
2.170
32,905,642
-0.03(-1.44%)
Jan 24, 2003
2.106
2.214
2.101
2.201
99,437,352
+0.28(+14.64%)
Jan 23, 2003
1.921
1.937
1.893
1.920
17,960,142
-0.00(-0.15%)
Jan 22, 2003
1.907
1.946
1.882
1.923
20,671,394
+0.02(+1.26%)
Jan 21, 2003
1.918
1.949
1.895
1.899
19,962,954
-0.03(-1.44%)
Jan 17, 2003
1.927
1.952
1.921
1.927
18,449,116
-0.02(-0.79%)
Jan 16, 2003
1.952
1.968
1.923
1.942
11,166,118
-0.01(-0.49%)
Jan 15, 2003
1.951
1.969
1.928
1.952
16,771,593
+0.01(+0.39%)
Jan 14, 2003
1.972
1.985
1.933
1.944
15,567,403
-0.04(-1.84%)
Jan 13, 2003
1.971
2.001
1.961
1.981
13,618,285
-0.02(-1.15%)
Jan 10, 2003
1.970
2.007
1.962
2.004
16,612,598
+0.01(+0.43%)
Jan 09, 2003
2.020
2.031
1.991
1.995
14,165,644
+0.00(+0.05%)
Jan 08, 2003
2.016
2.038
1.981
1.994
15,908,330
-0.04(-2.12%)
Jan 07, 2003
2.049
2.049
2.013
2.037
18,340,166
-0.02(-1.07%)
Jan 06, 2003
2.032
2.075
2.030
2.059
15,186,337
+0.03(+1.66%)
Jan 03, 2003
2.049
2.080
2.008
2.026
20,543,154
-0.01(-0.38%)
Jan 02, 2003
1.963
2.047
1.962
2.033
17,096,358
+0.08(+4.02%)
Dec 31, 2002
1.973
1.980
1.947
1.955
11,008,687
-0.02(-1.16%)
Dec 30, 2002
1.976
1.980
1.941
1.978
9,382,250
+0.01(+0.39%)
Dec 27, 2002
1.988
1.992
1.959
1.970
7,527,485
-0.02(-1.15%)
Dec 26, 2002
1.984
2.019
1.975
1.993
8,401,174
+0.01(+0.39%)
Dec 24, 2002
2.012
2.023
1.981
1.985
5,698,786
-0.02(-1.05%)
Dec 23, 2002
2.029
2.019
1.967
2.007
10,376,357
+0.02(+0.87%)
Dec 20, 2002
2.029
2.035
1.967
1.989
44,244,832
-0.01(-0.34%)
Dec 19, 2002
2.038
2.061
1.990
1.996
20,697,458
-0.05(-2.53%)
Dec 18, 2002
2.029
2.064
2.011
2.048
23,888,298
+0.02(+1.09%)
Dec 17, 2002
2.029
2.038
1.990
2.026
20,885,644
-0.02(-0.84%)
Dec 16, 2002
1.953
2.056
1.942
2.043
24,137,478
+0.09(+4.62%)
Dec 13, 2002
1.962
1.989
1.944
1.953
15,051,322
-0.03(-1.69%)
Dec 12, 2002
1.965
2.000
1.936
1.986
16,748,656
+0.03(+1.72%)
Dec 11, 2002
1.947
1.976
1.942
1.953
16,658,993
-0.02(-1.12%)
Dec 10, 2002
1.982
2.021
1.966
1.975
17,534,766
-0.00(-0.15%)
Dec 09, 2002
2.031
2.033
1.971
1.978
13,944,615
-0.06(-2.96%)
Dec 06, 2002
1.942
2.052
1.942
2.038
24,789,616
+0.07(+3.41%)
Dec 05, 2002
2.056
2.060
1.966
1.971
23,932,608
-0.06(-2.84%)
Dec 04, 2002
2.006
2.051
1.986
2.029
18,488,214
+0.02(+0.81%)
Dec 03, 2002
2.077
2.078
2.002
2.012
18,935,484
-0.06(-2.78%)
Dec 02, 2002
2.110
2.119
2.050
2.070
18,086,296
-0.02(-0.74%)
Nov 29, 2002
2.157
2.158
2.074
2.085
10,690,176
-0.07(-3.12%)
Nov 27, 2002
2.103
2.175
2.101
2.152
16,161,679
+0.05(+2.61%)
Nov 26, 2002
2.085
2.116
2.081
2.098
16,264,373
-0.01(-0.64%)
Nov 25, 2002
2.101
2.118
2.075
2.111
14,057,215
+0.02(+0.92%)
Nov 22, 2002
2.062
2.105
2.057
2.092
15,444,899
+0.03(+1.30%)
Nov 21, 2002
2.105
2.148
2.047
2.065
32,248,290
-0.04(-1.69%)
Nov 20, 2002
2.042
2.113
2.038
2.101
14,838,634
+0.05(+2.43%)
Nov 19, 2002
2.024
2.090
2.000
2.051
21,512,762
-0.01(-0.60%)
Nov 18, 2002
2.112
2.124
2.062
2.063
18,474,660
-0.05(-2.23%)
Nov 15, 2002
2.149
2.153
2.045
2.110
32,765,936
-0.05(-2.31%)
Nov 14, 2002
2.105
2.172
2.101
2.160
16,656,908
+0.06(+2.88%)
Nov 13, 2002
2.073
2.114
2.056
2.100
21,225,008
+0.00(+0.23%)
Nov 12, 2002
2.089
2.154
2.073
2.095
17,591,066
+0.01(+0.32%)
Nov 11, 2002
2.105
2.130
2.080
2.088
19,624,634
-0.08(-3.54%)
Nov 08, 2002
2.188
2.211
2.153
2.165
17,886,120
-0.04(-1.61%)
Nov 07, 2002
2.219
2.222
2.181
2.200
17,549,884
-0.02(-0.99%)
Nov 06, 2002
2.247
2.249
2.180
2.222
19,320,200
-0.02(-0.73%)
Nov 05, 2002
2.167
2.244
2.166
2.239
15,696,684
+0.05(+2.10%)
Nov 04, 2002
2.243
2.274
2.182
2.193
28,154,048
-0.10(-4.19%)
Nov 01, 2002
2.307
2.317
2.267
2.289
28,472,036
+0.00(+0.08%)
Oct 31, 2002
2.283
2.312
2.264
2.287
19,420,288
+0.01(+0.25%)
Oct 30, 2002
2.243
2.296
2.215
2.281
1,836,153,984
+0.03(+1.19%)
Oct 29, 2002
2.240
2.267
2.206
2.254
23,727,740
+0.03(+1.34%)
Oct 28, 2002
2.296
2.301
2.206
2.224
19,494,312
-0.07(-3.09%)
Oct 25, 2002
2.159
2.295
2.158
2.295
25,608,568
+0.14(+6.59%)
Oct 24, 2002
2.221
2.242
2.134
2.153
20,282,034
-0.06(-2.90%)
Oct 23, 2002
2.169
2.219
2.162
2.218
15,932,684
+0.05(+2.35%)
Oct 22, 2002
2.175
2.254
2.148
2.167
16,153,859
-0.05(-2.25%)
Oct 21, 2002
2.144
2.219
2.112
2.217
17,937,728
+0.07(+3.45%)
Oct 18, 2002
2.086
2.145
2.078
2.143
25,431,328
+0.06(+2.85%)
Oct 17, 2002
2.257
2.257
2.042
2.083
55,790,096
-0.16(-7.22%)
Oct 16, 2002
2.214
2.268
2.212
2.245
23,857,020
-0.01(-0.55%)
Oct 15, 2002
2.288
2.312
2.199
2.258
26,847,684
+0.04(+1.95%)
Oct 14, 2002
2.172
2.228
2.162
2.215
19,247,322
+0.04(+1.94%)
Oct 11, 2002
2.147
2.197
2.110
2.172
24,879,138
+0.04(+2.03%)
Oct 10, 2002
2.038
2.137
1.983
2.129
35,457,900
+0.06(+3.11%)
Oct 09, 2002
2.074
2.107
2.049
2.065
23,735,560
-0.02(-0.97%)
Oct 08, 2002
2.040
2.119
2.034
2.085
20,961,040
+0.06(+2.98%)
Oct 07, 2002
2.000
2.064
1.998
2.025
21,496,602
-0.01(-0.56%)
Oct 04, 2002
2.062
2.106
2.013
2.036
30,468,072
+0.01(+0.61%)
Oct 03, 2002
2.004
2.067
1.995
2.024
21,778,622
+0.02(+0.91%)
Oct 02, 2002
2.032
2.064
1.991
2.006
25,391,200
-0.05(-2.65%)
Oct 01, 2002
1.982
2.061
1.982
2.060
24,957,108
+0.08(+4.07%)
Sep 30, 2002
1.992
2.031
1.943
1.980
20,509,270
-0.03(-1.71%)
Sep 27, 2002
2.029
2.069
2.007
2.014
20,035,414
-0.02(-0.86%)
Sep 26, 2002
1.986
2.050
1.985
2.032
21,834,400
+0.05(+2.43%)
Sep 25, 2002
1.923
1.995
1.922
1.984
20,267,390
+0.07(+3.50%)
Sep 24, 2002
1.920
1.958
1.899
1.916
18,243,206
-0.03(-1.53%)
Sep 23, 2002
1.969
1.988
1.921
1.946
14,882,850
-0.05(-2.36%)
Sep 20, 2002
1.984
2.006
1.926
1.993
25,716,998
+0.04(+1.97%)
Sep 19, 2002
1.918
1.990
1.909
1.955
19,796,030
+0.00(+0.19%)
Sep 18, 2002
1.915
1.981
1.880
1.951
21,786,442
+0.02(+1.14%)
Sep 17, 2002
1.990
2.006
1.923
1.929
20,377,384
-0.04(-2.24%)
Sep 16, 2002
1.973
1.994
1.939
1.973
10,305,190
+0.00(+0.05%)
Sep 13, 2002
1.926
1.984
1.914
1.972
15,702,439
+0.03(+1.68%)
Sep 12, 2002
1.965
1.977
1.932
1.939
13,538,006
-0.03(-1.32%)
Sep 11, 2002
2.026
2.038
1.958
1.965
17,582,726
-0.05(-2.66%)
Sep 10, 2002
2.004
2.019
1.949
2.019
16,155,986
+0.01(+0.72%)
Sep 09, 2002
1.992
2.024
1.969
2.005
12,252,495
+0.00(+0.10%)
Sep 06, 2002
1.966
2.031
1.939
2.003
18,804,624
+0.06(+3.21%)
Sep 05, 2002
1.954
1.966
1.926
1.940
18,449,638
-0.05(-2.27%)
Sep 04, 2002
1.922
1.995
1.913
1.985
22,082,536
+0.07(+3.60%)
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.