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
HP Inc
(NY:
HPQ
)
36.45
+0.27 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
3.087
3.099
3.051
3.091
41,387,404
-0.01(-0.17%)
Aug 30, 2004
3.130
3.154
3.091
3.096
49,907,656
-0.06(-1.86%)
Aug 27, 2004
3.142
3.168
3.142
3.154
35,815,864
+0.01(+0.38%)
Aug 26, 2004
3.122
3.161
3.122
3.142
41,393,192
+0.02(+0.50%)
Aug 25, 2004
3.065
3.148
3.058
3.127
64,177,160
+0.07(+2.38%)
Aug 24, 2004
3.089
3.116
3.034
3.054
71,211,480
-0.03(-1.12%)
Aug 23, 2004
3.058
3.141
3.058
3.089
55,825,932
-0.04(-1.27%)
Aug 20, 2004
3.059
3.135
3.058
3.129
79,258,224
+0.07(+2.26%)
Aug 19, 2004
3.025
3.091
3.023
3.059
76,983,880
+0.03(+1.03%)
Aug 18, 2004
2.890
3.077
2.890
3.028
99,283,920
+0.11(+3.73%)
Aug 17, 2004
2.920
2.945
2.904
2.920
81,456,160
+0.00(+0.00%)
Aug 16, 2004
2.856
2.921
2.852
2.920
106,650,504
+0.07(+2.42%)
Aug 13, 2004
2.925
2.926
2.830
2.850
158,167,392
-0.08(-2.65%)
Aug 12, 2004
2.956
2.956
2.778
2.928
468,778,368
-0.44(-13.17%)
Aug 11, 2004
3.445
3.445
3.306
3.372
62,933,188
-0.07(-2.16%)
Aug 10, 2004
3.462
3.490
3.424
3.446
38,663,284
+0.01(+0.35%)
Aug 09, 2004
3.422
3.472
3.421
3.434
34,728,184
-0.00(-0.10%)
Aug 06, 2004
3.502
3.502
3.415
3.438
52,529,320
-0.10(-2.93%)
Aug 05, 2004
3.543
3.571
3.524
3.541
54,093,400
+0.01(+0.29%)
Aug 04, 2004
3.472
3.550
3.471
3.531
40,447,912
+0.03(+0.94%)
Aug 03, 2004
3.505
3.512
3.483
3.498
42,995,476
-0.02(-0.59%)
Aug 02, 2004
3.412
3.521
3.412
3.519
41,451,656
+0.04(+1.09%)
Jul 30, 2004
3.493
3.517
3.455
3.481
40,574,104
-0.01(-0.30%)
Jul 29, 2004
3.486
3.526
3.472
3.491
40,471,064
+0.05(+1.40%)
Jul 28, 2004
3.414
3.453
3.372
3.443
37,419,312
-0.01(-0.35%)
Jul 27, 2004
3.407
3.474
3.393
3.455
42,478,556
+0.05(+1.37%)
Jul 26, 2004
3.384
3.421
3.358
3.408
42,709,520
+0.03(+0.77%)
Jul 23, 2004
3.450
3.450
3.374
3.382
37,367,792
-0.07(-1.90%)
Jul 22, 2004
3.370
3.455
3.370
3.448
42,262,060
+0.05(+1.37%)
Jul 21, 2004
3.495
3.495
3.398
3.402
43,497,928
-0.05(-1.55%)
Jul 20, 2004
3.400
3.498
3.395
3.455
48,572,224
+0.04(+1.27%)
Jul 19, 2004
3.369
3.440
3.364
3.412
45,736,964
+0.02(+0.56%)
Jul 16, 2004
3.407
3.448
3.382
3.393
47,523,908
-0.00(-0.05%)
Jul 15, 2004
3.431
3.457
3.374
3.395
63,782,376
-0.04(-1.26%)
Jul 14, 2004
3.446
3.464
3.415
3.438
66,479,288
-0.06(-1.73%)
Jul 13, 2004
3.491
3.540
3.484
3.498
36,806,296
+0.02(+0.70%)
Jul 12, 2004
3.455
3.486
3.446
3.474
42,575,224
-0.00(-0.10%)
Jul 09, 2004
3.464
3.498
3.459
3.478
44,828,152
+0.02(+0.70%)
Jul 08, 2004
3.472
3.507
3.441
3.453
40,940,520
-0.05(-1.33%)
Jul 07, 2004
3.457
3.555
3.455
3.500
50,550,192
+0.04(+1.10%)
Jul 06, 2004
3.490
3.498
3.441
3.462
56,006,536
-0.06(-1.81%)
Jul 02, 2004
3.555
3.559
3.493
3.526
34,851,484
-0.03(-0.83%)
Jul 01, 2004
3.602
3.604
3.516
3.555
63,687,444
-0.09(-2.46%)
Jun 30, 2004
3.619
3.662
3.617
3.645
48,870,916
+0.00(+0.00%)
Jun 29, 2004
3.614
3.654
3.611
3.645
46,814,804
+0.02(+0.57%)
Jun 28, 2004
3.607
3.671
3.607
3.624
64,397,128
+0.03(+0.82%)
Jun 25, 2004
3.621
3.649
3.579
3.595
63,735,488
-0.04(-1.00%)
Jun 24, 2004
3.643
3.676
3.621
3.631
61,650,432
-0.02(-0.52%)
Jun 23, 2004
3.600
3.674
3.573
3.650
64,459,644
+0.04(+1.15%)
Jun 22, 2004
3.585
3.623
3.583
3.609
54,106,716
+0.02(+0.48%)
Jun 21, 2004
3.600
3.635
3.590
3.592
56,241,552
-0.02(-0.62%)
Jun 18, 2004
3.628
3.635
3.578
3.614
56,173,828
-0.03(-0.81%)
Jun 17, 2004
3.680
3.695
3.604
3.643
53,637,260
-0.07(-1.91%)
Jun 16, 2004
3.735
3.735
3.700
3.714
44,025,272
-0.03(-0.92%)
Jun 15, 2004
3.747
3.801
3.719
3.749
41,477,704
+0.02(+0.51%)
Jun 14, 2004
3.697
3.757
3.697
3.730
51,604,876
-0.03(-0.74%)
Jun 10, 2004
3.787
3.792
3.716
3.757
48,414,776
-0.03(-0.78%)
Jun 09, 2004
3.801
3.832
3.769
3.787
84,074,928
-0.01(-0.36%)
Jun 08, 2004
3.714
3.801
3.712
3.801
61,795,144
+0.06(+1.57%)
Jun 07, 2004
3.709
3.747
3.699
3.742
47,085,132
+0.07(+1.88%)
Jun 04, 2004
3.657
3.700
3.655
3.673
50,587,820
+0.02(+0.66%)
Jun 03, 2004
3.650
3.676
3.636
3.649
38,198,456
-0.03(-0.89%)
Jun 02, 2004
3.666
3.688
3.642
3.681
38,874,568
+0.02(+0.66%)
Jun 01, 2004
3.669
3.680
3.638
3.657
57,901,728
-0.01(-0.33%)
May 28, 2004
3.688
3.697
3.642
3.669
56,998,124
+0.02(+0.47%)
May 27, 2004
3.709
3.714
3.636
3.652
45,199,780
-0.02(-0.52%)
May 26, 2004
3.628
3.683
3.619
3.671
40,737,340
+0.04(+1.09%)
May 25, 2004
3.590
3.640
3.557
3.631
47,116,388
+0.05(+1.35%)
May 24, 2004
3.611
3.626
3.545
3.583
57,256,296
-0.01(-0.38%)
May 21, 2004
3.609
3.626
3.555
3.597
51,056,116
+0.02(+0.43%)
May 20, 2004
3.573
3.614
3.559
3.581
59,590,844
+0.03(+0.88%)
May 19, 2004
3.662
3.687
3.550
3.550
190,338,176
+0.12(+3.63%)
May 18, 2004
3.402
3.452
3.386
3.426
56,504,936
+0.06(+1.69%)
May 17, 2004
3.331
3.403
3.319
3.369
50,875,512
-0.02(-0.56%)
May 14, 2004
3.453
3.459
3.369
3.388
88,023,336
-0.07(-2.10%)
May 13, 2004
3.441
3.533
3.431
3.460
62,675,592
-0.01(-0.40%)
May 12, 2004
3.429
3.486
3.412
3.474
63,788,164
+0.00(+0.00%)
May 11, 2004
3.464
3.493
3.438
3.474
65,092,916
+0.03(+0.95%)
May 10, 2004
3.429
3.445
3.377
3.441
81,795,952
-0.01(-0.40%)
May 07, 2004
3.421
3.497
3.414
3.455
96,078,768
+0.04(+1.11%)
May 06, 2004
3.419
3.453
3.412
3.417
76,769,704
-0.04(-1.10%)
May 05, 2004
3.455
3.514
3.438
3.455
72,502,336
+0.02(+0.60%)
May 04, 2004
3.431
3.469
3.421
3.434
91,857,712
+0.04(+1.17%)
May 03, 2004
3.446
3.464
3.389
3.395
78,170,544
-0.01(-0.25%)
Apr 30, 2004
3.484
3.500
3.400
3.403
76,682,296
-0.09(-2.67%)
Apr 29, 2004
3.600
3.617
3.455
3.497
79,479,352
-0.08(-2.22%)
Apr 28, 2004
3.636
3.650
3.569
3.576
70,912,208
-0.10(-2.63%)
Apr 27, 2004
3.731
3.749
3.666
3.673
58,833,116
-0.07(-1.89%)
Apr 26, 2004
3.744
3.763
3.693
3.744
51,083,324
+0.00(+0.00%)
Apr 23, 2004
3.775
3.801
3.666
3.744
66,974,216
-0.02(-0.64%)
Apr 22, 2004
3.680
3.795
3.659
3.768
66,492,024
+0.08(+2.30%)
Apr 21, 2004
3.642
3.695
3.588
3.683
80,061,104
+0.03(+0.76%)
Apr 20, 2004
3.749
3.764
3.654
3.655
62,083,996
-0.10(-2.58%)
Apr 19, 2004
3.771
3.783
3.718
3.752
48,994,792
-0.05(-1.27%)
Apr 16, 2004
3.782
3.801
3.706
3.801
74,064,680
+0.02(+0.50%)
Apr 15, 2004
3.809
3.823
3.742
3.782
59,397,504
-0.02(-0.45%)
Apr 14, 2004
3.804
3.835
3.790
3.799
60,467,240
-0.04(-1.17%)
Apr 13, 2004
3.909
3.913
3.828
3.844
75,390,856
-0.07(-1.68%)
Apr 12, 2004
3.951
3.973
3.890
3.909
48,322,736
-0.04(-1.05%)
Apr 08, 2004
4.032
4.042
3.937
3.951
50,591,292
-0.04(-1.08%)
Apr 07, 2004
3.999
4.023
3.902
3.994
75,782,160
-0.04(-0.98%)
Apr 06, 2004
4.060
4.080
4.013
4.034
44,572,296
-0.05(-1.23%)
Apr 05, 2004
4.001
4.103
4.001
4.084
57,531,256
+0.10(+2.43%)
Apr 02, 2004
4.017
4.042
3.965
3.987
72,949,216
+0.03(+0.65%)
Apr 01, 2004
3.965
3.999
3.949
3.961
60,565,644
+0.02(+0.39%)
Mar 31, 2004
3.991
3.992
3.941
3.946
102,170,696
-0.05(-1.25%)
Mar 30, 2004
4.003
4.003
3.932
3.996
84,902,696
-0.01(-0.17%)
Mar 29, 2004
3.965
4.049
3.961
4.003
80,927,080
+0.14(+3.62%)
Mar 26, 2004
3.839
3.890
3.818
3.863
43,926,864
+0.00(+0.04%)
Mar 25, 2004
3.783
3.892
3.778
3.861
53,860,700
+0.13(+3.38%)
Mar 24, 2004
3.702
3.783
3.683
3.735
47,360,668
+0.04(+1.08%)
Mar 23, 2004
3.706
3.761
3.695
3.695
53,507,016
+0.00(+0.05%)
Mar 22, 2004
3.666
3.704
3.638
3.693
66,981,740
-0.04(-1.16%)
Mar 19, 2004
3.814
3.839
3.726
3.737
60,358,992
-0.08(-1.99%)
Mar 18, 2004
3.787
3.837
3.769
3.813
54,343,468
-0.01(-0.23%)
Mar 17, 2004
3.766
3.835
3.764
3.821
66,540,648
+0.06(+1.51%)
Mar 16, 2004
3.771
3.792
3.706
3.764
58,573,204
+0.01(+0.37%)
Mar 15, 2004
3.845
3.845
3.731
3.750
65,501,592
-0.11(-2.91%)
Mar 12, 2004
3.870
3.887
3.823
3.863
55,455,460
+0.06(+1.54%)
Mar 11, 2004
3.818
3.911
3.802
3.804
77,209,632
-0.05(-1.30%)
Mar 10, 2004
3.828
3.901
3.818
3.854
63,034,488
-0.01(-0.13%)
Mar 09, 2004
3.928
3.928
3.835
3.859
69,785,168
-0.06(-1.41%)
Mar 08, 2004
3.930
3.968
3.911
3.915
53,575,320
-0.01(-0.35%)
Mar 05, 2004
3.909
3.956
3.878
3.928
55,894,236
-0.02(-0.39%)
Mar 04, 2004
3.956
3.966
3.921
3.944
41,371,196
-0.02(-0.61%)
Mar 03, 2004
3.941
3.972
3.899
3.968
45,397,172
+0.02(+0.53%)
Mar 02, 2004
4.008
4.008
3.942
3.947
55,347,212
-0.03(-0.65%)
Mar 01, 2004
3.956
3.984
3.908
3.973
53,052,028
+0.05(+1.28%)
Feb 27, 2004
4.027
4.041
3.896
3.923
73,581,336
-0.09(-2.20%)
Feb 26, 2004
3.930
4.039
3.918
4.011
64,367,024
+0.08(+2.07%)
Feb 25, 2004
3.921
3.953
3.894
3.930
74,549,192
+0.04(+1.11%)
Feb 24, 2004
3.930
3.937
3.845
3.887
108,419,504
-0.07(-1.79%)
Feb 23, 2004
4.034
4.034
3.920
3.958
70,615,248
-0.04(-0.95%)
Feb 20, 2004
4.094
4.122
3.965
3.996
125,452,488
-0.13(-3.06%)
Feb 19, 2004
4.124
4.196
4.113
4.122
117,946,976
+0.06(+1.49%)
Feb 18, 2004
4.084
4.098
4.051
4.061
61,066,940
+0.02(+0.51%)
Feb 17, 2004
4.034
4.074
4.011
4.041
57,224,460
+0.07(+1.65%)
Feb 13, 2004
4.034
4.042
3.973
3.975
90,706,360
+0.02(+0.44%)
Feb 12, 2004
4.146
4.146
3.958
3.958
164,541,808
-0.16(-3.90%)
Feb 11, 2004
4.220
4.319
4.093
4.118
131,755,704
-0.05(-1.16%)
Feb 10, 2004
4.103
4.181
4.103
4.167
50,490,568
+0.06(+1.52%)
Feb 09, 2004
4.129
4.163
4.084
4.105
46,432,756
-0.00(-0.08%)
Feb 06, 2004
4.018
4.110
4.018
4.108
61,045,520
+0.08(+2.02%)
Feb 05, 2004
4.006
4.051
3.963
4.027
51,951,036
+0.02(+0.52%)
Feb 04, 2004
4.079
4.084
3.984
4.006
85,820,768
-0.12(-3.01%)
Feb 03, 2004
4.163
4.163
4.112
4.131
54,989,476
-0.03(-0.79%)
Feb 02, 2004
4.131
4.234
4.080
4.163
72,082,088
+0.05(+1.30%)
Jan 30, 2004
4.155
4.172
4.096
4.110
77,951,736
-0.08(-2.02%)
Jan 29, 2004
4.258
4.274
4.120
4.194
117,212,984
+0.00(+0.00%)
Jan 28, 2004
4.433
4.481
4.153
4.194
125,873,320
-0.23(-5.23%)
Jan 27, 2004
4.486
4.540
4.412
4.426
65,125,912
-0.09(-1.91%)
Jan 26, 2004
4.371
4.519
4.371
4.512
69,302,392
+0.14(+3.24%)
Jan 23, 2004
4.414
4.429
4.333
4.371
43,335,268
-0.03(-0.75%)
Jan 22, 2004
4.388
4.454
4.365
4.403
69,417,008
+0.04(+0.99%)
Jan 21, 2004
4.307
4.378
4.284
4.360
63,472,108
+0.03(+0.68%)
Jan 20, 2004
4.436
4.440
4.331
4.331
55,421,308
-0.08(-1.76%)
Jan 16, 2004
4.435
4.440
4.364
4.409
87,268,504
+0.04(+0.87%)
Jan 15, 2004
4.319
4.457
4.314
4.371
131,868,000
+0.10(+2.43%)
Jan 14, 2004
4.236
4.277
4.213
4.267
60,918,752
+0.08(+1.81%)
Jan 13, 2004
4.267
4.274
4.129
4.191
62,179,508
-0.07(-1.70%)
Jan 12, 2004
4.181
4.283
4.175
4.264
57,280,608
+0.09(+2.15%)
Jan 09, 2004
4.224
4.264
4.153
4.174
80,164,144
-0.09(-2.15%)
Jan 08, 2004
4.068
4.276
4.048
4.265
128,298,168
+0.23(+5.69%)
Jan 07, 2004
4.106
4.124
4.025
4.036
107,037,184
-0.07(-1.72%)
Jan 06, 2004
4.060
4.125
4.042
4.106
64,441,700
+0.02(+0.42%)
Jan 05, 2004
4.037
4.094
4.018
4.089
64,340,396
+0.09(+2.20%)
Jan 02, 2004
3.972
4.018
3.949
4.001
54,792,664
+0.03(+0.83%)
Dec 31, 2003
3.939
3.972
3.939
3.968
36,086,192
+0.01(+0.17%)
Dec 30, 2003
3.908
3.965
3.908
3.961
40,457,752
+0.00(+0.00%)
Dec 29, 2003
3.908
3.965
3.906
3.961
45,324,816
+0.06(+1.46%)
Dec 26, 2003
3.904
3.918
3.871
3.904
16,517,798
-0.02(-0.44%)
Dec 24, 2003
3.916
3.937
3.885
3.921
21,626,246
+0.01(+0.18%)
Dec 23, 2003
3.835
3.921
3.835
3.915
61,860,556
+0.08(+2.07%)
Dec 22, 2003
3.818
3.835
3.799
3.835
42,645,844
+0.00(+0.09%)
Dec 19, 2003
3.806
3.837
3.795
3.832
81,464,264
-0.01(-0.22%)
Dec 18, 2003
3.809
3.845
3.809
3.840
60,684,312
+0.05(+1.23%)
Dec 17, 2003
3.820
3.825
3.783
3.794
58,857,428
-0.03(-0.68%)
Dec 16, 2003
3.845
3.870
3.807
3.820
57,108,108
+0.02(+0.45%)
Dec 15, 2003
3.887
3.904
3.801
3.802
60,113,556
-0.05(-1.34%)
Dec 12, 2003
3.870
3.877
3.833
3.854
57,292,764
+0.02(+0.50%)
Dec 11, 2003
3.801
3.859
3.792
3.835
77,969,104
+0.03(+0.91%)
Dec 10, 2003
3.826
3.844
3.771
3.801
86,364,320
+0.01(+0.18%)
Dec 09, 2003
3.959
3.959
3.780
3.794
93,331,496
-0.09(-2.31%)
Dec 08, 2003
3.806
3.887
3.804
3.883
54,035,516
+0.06(+1.67%)
Dec 05, 2003
3.844
3.866
3.783
3.820
64,269,196
-0.08(-2.17%)
Dec 04, 2003
3.861
3.925
3.861
3.904
53,063,608
+0.03(+0.85%)
Dec 03, 2003
3.896
3.927
3.844
3.871
69,197,624
-0.01(-0.18%)
Dec 02, 2003
3.780
3.904
3.773
3.878
91,490,712
+0.11(+2.79%)
Dec 01, 2003
3.766
3.804
3.745
3.773
76,552,624
+0.02(+0.46%)
Nov 28, 2003
3.780
3.802
3.742
3.756
35,268,264
-0.02(-0.55%)
Nov 26, 2003
3.783
3.802
3.731
3.776
43,620,068
+0.03(+0.92%)
Nov 25, 2003
3.766
3.809
3.718
3.742
77,867,224
-0.04(-1.10%)
Nov 24, 2003
3.723
3.794
3.712
3.783
63,670,076
+0.11(+2.91%)
Nov 21, 2003
3.738
3.764
3.628
3.676
87,999,600
-0.05(-1.44%)
Nov 20, 2003
3.927
3.930
3.728
3.730
149,340,336
-0.11(-2.79%)
Nov 19, 2003
3.742
3.854
3.742
3.837
92,089,832
+0.10(+2.59%)
Nov 18, 2003
3.818
3.847
3.731
3.740
52,501,532
-0.06(-1.59%)
Nov 17, 2003
3.761
3.809
3.740
3.801
40,688,140
-0.02(-0.41%)
Nov 14, 2003
3.870
3.889
3.792
3.816
66,538,332
-0.04(-1.16%)
Nov 13, 2003
3.818
3.883
3.799
3.861
55,005,108
+0.01(+0.36%)
Nov 12, 2003
3.792
3.854
3.783
3.847
50,459,312
+0.02(+0.54%)
Nov 11, 2003
3.802
3.835
3.754
3.826
55,046,204
+0.02(+0.64%)
Nov 10, 2003
3.844
3.915
3.787
3.802
87,126,680
-0.17(-4.30%)
Nov 07, 2003
4.068
4.094
3.959
3.973
64,127,376
-0.08(-2.04%)
Nov 06, 2003
3.966
4.060
3.947
4.056
64,411,596
+0.07(+1.64%)
Nov 05, 2003
3.968
3.999
3.923
3.991
68,346,696
+0.02(+0.52%)
Nov 04, 2003
3.975
3.987
3.934
3.970
81,177,728
+0.05(+1.23%)
Nov 03, 2003
3.854
3.941
3.852
3.921
69,188,936
+0.07(+1.75%)
Oct 31, 2003
3.809
3.882
3.801
3.854
57,659,184
+0.04(+1.04%)
Oct 30, 2003
3.797
3.863
3.780
3.814
89,021,872
+0.04(+1.19%)
Oct 29, 2003
3.740
3.790
3.706
3.769
61,054,784
+0.03(+0.79%)
Oct 28, 2003
3.669
3.766
3.636
3.740
83,563,792
+0.11(+3.10%)
Oct 27, 2003
3.598
3.654
3.595
3.628
63,293,816
+0.09(+2.59%)
Oct 24, 2003
3.552
3.593
3.490
3.536
67,125,296
-0.09(-2.52%)
Oct 23, 2003
3.638
3.668
3.602
3.628
43,416,308
-0.05(-1.32%)
Oct 22, 2003
3.690
3.709
3.666
3.676
44,946,820
-0.07(-1.98%)
Oct 21, 2003
3.714
3.778
3.714
3.750
74,015,480
+0.04(+1.12%)
Oct 20, 2003
3.650
3.712
3.650
3.709
55,306,692
+0.09(+2.48%)
Oct 17, 2003
3.714
3.725
3.609
3.619
65,991,888
-0.06(-1.50%)
Oct 16, 2003
3.697
3.775
3.636
3.674
90,349,200
-0.11(-2.97%)
Oct 15, 2003
3.740
3.801
3.711
3.787
98,059,632
+0.09(+2.48%)
Oct 14, 2003
3.681
3.697
3.645
3.695
40,937,628
+0.03(+0.71%)
Oct 13, 2003
3.650
3.697
3.645
3.669
44,130,044
+0.03(+0.90%)
Oct 10, 2003
3.647
3.669
3.612
3.636
52,726,132
+0.00(+0.05%)
Oct 09, 2003
3.545
3.716
3.545
3.635
129,863,408
+0.14(+3.90%)
Oct 08, 2003
3.533
3.559
3.479
3.498
89,279,464
-0.02(-0.54%)
Oct 07, 2003
3.538
3.566
3.481
3.517
61,863,452
-0.02(-0.59%)
Oct 06, 2003
3.541
3.566
3.522
3.538
34,043,392
+0.03(+0.89%)
Oct 03, 2003
3.459
3.578
3.436
3.507
90,677,992
+0.13(+4.00%)
Oct 02, 2003
3.412
3.431
3.358
3.372
60,653,632
-0.01(-0.41%)
Oct 01, 2003
3.355
3.441
3.355
3.386
71,238,680
+0.04(+1.24%)
Sep 30, 2003
3.389
3.389
3.300
3.345
74,718,800
-0.04(-1.33%)
Sep 29, 2003
3.353
3.400
3.327
3.389
63,787,008
+0.04(+1.13%)
Sep 26, 2003
3.343
3.382
3.325
3.351
82,352,816
+0.02(+0.73%)
Sep 25, 2003
3.441
3.448
3.327
3.327
93,913,824
-0.12(-3.51%)
Sep 24, 2003
3.486
3.493
3.440
3.448
104,053,152
-0.08(-2.16%)
Sep 23, 2003
3.538
3.543
3.474
3.524
56,565,716
+0.02(+0.49%)
Sep 22, 2003
3.602
3.605
3.495
3.507
68,128,464
-0.15(-4.02%)
Sep 19, 2003
3.623
3.695
3.612
3.654
91,800,408
+0.03(+0.86%)
Sep 18, 2003
3.524
3.630
3.522
3.623
88,664,136
+0.11(+3.00%)
Sep 17, 2003
3.524
3.583
3.486
3.517
69,343,496
-0.01(-0.20%)
Sep 16, 2003
3.438
3.541
3.429
3.524
69,763,168
+0.10(+2.87%)
Sep 15, 2003
3.422
3.452
3.419
3.426
63,711,176
-0.04(-1.25%)
Sep 12, 2003
3.453
3.479
3.438
3.469
35,832,072
-0.02(-0.50%)
Sep 11, 2003
3.481
3.524
3.438
3.486
68,563,192
+0.02(+0.60%)
Sep 10, 2003
3.491
3.505
3.441
3.465
59,110,968
-0.07(-1.95%)
Sep 09, 2003
3.528
3.593
3.516
3.535
61,965,908
-0.01(-0.20%)
Sep 08, 2003
3.505
3.567
3.493
3.541
64,615,936
+0.05(+1.33%)
Sep 05, 2003
3.548
3.583
3.490
3.495
78,545,648
-0.10(-2.65%)
Sep 04, 2003
3.578
3.607
3.557
3.590
47,405,820
+0.02(+0.68%)
Sep 03, 2003
3.507
3.593
3.495
3.566
86,094,576
+0.08(+2.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.