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
Global Tech Ishares ETF
(NY:
IXN
)
77.89
+0.74 (+0.96%)
Official Closing Price
Updated: 8:00 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 (%)
Sep 30, 2003
6.614
6.678
6.606
6.663
34,893
-0.10(-1.43%)
Sep 29, 2003
6.751
6.774
6.736
6.760
12,999
+0.12(+1.87%)
Sep 26, 2003
6.659
6.659
6.636
6.636
19,841
-0.36(-5.12%)
Sep 25, 2003
6.994
6.994
6.994
6.994
0
+0.00(+0.00%)
Sep 24, 2003
6.992
6.994
6.992
6.994
4,105
+0.09(+1.38%)
Sep 23, 2003
6.956
6.956
6.899
6.899
35,577
-0.06(-0.92%)
Sep 22, 2003
6.941
6.963
6.941
6.963
15,736
-0.05(-0.77%)
Sep 19, 2003
7.010
7.017
6.986
7.017
6,157
-0.02(-0.27%)
Sep 18, 2003
7.000
7.036
7.000
7.036
80,050
+0.05(+0.73%)
Sep 17, 2003
7.013
7.013
6.944
6.985
89,628
+0.01(+0.19%)
Sep 16, 2003
6.824
6.972
6.919
6.972
86,207
+0.13(+1.84%)
Sep 15, 2003
6.890
6.890
6.833
6.846
5,473
+0.02(+0.28%)
Sep 12, 2003
6.801
6.827
6.754
6.827
12,315
-0.03(-0.49%)
Sep 11, 2003
6.837
6.869
6.709
6.861
119,049
+0.09(+1.38%)
Sep 10, 2003
6.906
6.906
6.767
6.767
11,631
-0.20(-2.94%)
Sep 09, 2003
7.087
7.089
6.972
6.972
130,680
-0.12(-1.71%)
Sep 08, 2003
7.013
7.096
7.013
7.093
20,525
+0.14(+2.06%)
Sep 05, 2003
6.986
7.043
6.913
6.950
239,466
-0.03(-0.42%)
Sep 04, 2003
6.897
6.986
6.897
6.979
21,894
+0.05(+0.74%)
Sep 03, 2003
6.921
6.972
6.913
6.928
125,206
+0.11(+1.61%)
Sep 02, 2003
6.701
6.818
6.701
6.818
109,470
+0.17(+2.53%)
Aug 29, 2003
6.599
6.650
6.599
6.650
3,420
+0.07(+1.11%)
Aug 28, 2003
6.612
6.612
6.554
6.577
83,471
+0.00(+0.00%)
Aug 27, 2003
6.513
6.577
6.513
6.577
4,105
+0.15(+2.27%)
Aug 26, 2003
6.428
6.431
6.416
6.431
44,472
-0.01(-0.23%)
Aug 25, 2003
6.519
6.526
6.446
6.446
6,157
-0.12(-1.89%)
Aug 22, 2003
6.658
6.658
6.570
6.570
29,420
+0.12(+1.90%)
Aug 21, 2003
6.482
6.482
6.447
6.447
3,420
-0.03(-0.52%)
Aug 20, 2003
6.424
6.481
6.424
6.481
11,631
+0.03(+0.43%)
Aug 19, 2003
6.431
6.453
6.416
6.453
14,367
+0.17(+2.67%)
Aug 18, 2003
6.261
6.285
6.261
6.285
5,473
+0.07(+1.18%)
Aug 15, 2003
6.212
6.212
6.212
6.212
1,368
+0.09(+1.43%)
Aug 14, 2003
6.124
6.124
6.124
6.124
684
-0.06(-0.95%)
Aug 13, 2003
6.182
6.182
6.182
6.182
684
+0.15(+2.55%)
Aug 12, 2003
6.029
6.029
6.029
6.029
27,367
-0.03(-0.48%)
Aug 11, 2003
6.058
6.058
6.058
6.058
2,736
+0.10(+1.59%)
Aug 08, 2003
5.963
5.963
5.963
5.963
1,368
-0.01(-0.24%)
Aug 07, 2003
6.025
6.029
5.978
5.978
12,999
-0.09(-1.56%)
Aug 06, 2003
6.073
6.073
6.073
6.073
3,420
-0.06(-1.02%)
Aug 05, 2003
6.212
6.212
6.136
6.136
14,367
-0.08(-1.34%)
Aug 04, 2003
6.219
6.219
6.219
6.219
1,368
-0.01(-0.12%)
Aug 01, 2003
6.226
6.226
6.226
6.226
22,578
+0.00(+0.00%)
Jul 31, 2003
6.226
6.226
6.226
6.226
23,262
-0.04(-0.56%)
Jul 30, 2003
6.261
6.261
6.261
6.261
0
+0.00(+0.00%)
Jul 29, 2003
6.261
6.261
6.261
6.261
6,841
-0.02(-0.26%)
Jul 28, 2003
6.277
6.277
6.277
6.277
1,368
+0.01(+0.23%)
Jul 25, 2003
6.226
6.263
6.175
6.263
5,473
-0.01(-0.23%)
Jul 24, 2003
6.299
6.305
6.277
6.277
6,841
+0.14(+2.36%)
Jul 23, 2003
6.133
6.133
6.133
6.133
0
+0.00(+0.00%)
Jul 22, 2003
6.194
6.194
6.133
6.133
1,368
+0.07(+1.08%)
Jul 21, 2003
6.104
6.144
6.067
6.067
17,104
-0.18(-2.90%)
Jul 18, 2003
6.238
6.248
6.131
6.248
33,525
+0.08(+1.33%)
Jul 17, 2003
6.215
6.219
6.166
6.166
14,367
-0.24(-3.70%)
Jul 16, 2003
6.402
6.403
6.402
6.403
1,368
-0.04(-0.66%)
Jul 15, 2003
6.508
6.508
6.409
6.446
32,841
-0.05(-0.77%)
Jul 14, 2003
6.473
6.526
6.473
6.495
10,262
+0.14(+2.16%)
Jul 11, 2003
6.327
6.378
6.327
6.358
13,683
+0.03(+0.49%)
Jul 10, 2003
6.343
6.386
6.270
6.327
19,157
-0.15(-2.28%)
Jul 09, 2003
6.440
6.481
6.403
6.475
8,210
+0.03(+0.48%)
Jul 08, 2003
6.413
6.444
6.413
6.444
12,315
+0.05(+0.80%)
Jul 07, 2003
6.270
6.393
6.270
6.393
12,999
+0.25(+4.14%)
Jul 03, 2003
6.182
6.182
6.139
6.139
4,789
-0.02(-0.33%)
Jul 02, 2003
6.137
6.161
6.104
6.159
8,894
+0.23(+3.92%)
Jul 01, 2003
5.927
5.927
5.927
5.927
0
+0.00(+0.00%)
Jun 30, 2003
5.978
5.978
5.927
5.927
2,052
-0.01(-0.12%)
Jun 27, 2003
5.934
5.934
5.934
5.934
684
-0.01(-0.10%)
Jun 26, 2003
5.940
5.940
5.940
5.940
171,731
+0.06(+1.07%)
Jun 25, 2003
5.857
5.991
5.857
5.877
69,787
-0.10(-1.66%)
Jun 24, 2003
5.924
5.976
5.911
5.976
208,677
-0.02(-0.27%)
Jun 23, 2003
5.992
5.992
5.992
5.992
684
-0.13(-2.05%)
Jun 20, 2003
6.118
6.118
6.118
6.118
0
+0.00(+0.00%)
Jun 19, 2003
6.188
6.204
6.118
6.118
13,683
-0.06(-1.04%)
Jun 18, 2003
6.101
6.210
6.101
6.182
32,841
+0.09(+1.41%)
Jun 17, 2003
6.143
6.143
6.096
6.096
6,157
+0.02(+0.41%)
Jun 16, 2003
6.014
6.071
6.014
6.071
13,683
+0.08(+1.34%)
Jun 13, 2003
6.106
6.106
5.934
5.991
18,473
-0.09(-1.44%)
Jun 12, 2003
6.093
6.101
6.079
6.079
4,105
+0.05(+0.85%)
Jun 11, 2003
6.028
6.028
6.028
6.028
2,736
+0.04(+0.59%)
Jun 10, 2003
5.992
5.992
5.985
5.992
4,105
+0.03(+0.49%)
Jun 09, 2003
5.984
5.984
5.946
5.963
2,052
-0.03(-0.51%)
Jun 06, 2003
6.102
6.204
5.994
5.994
35,577
-0.03(-0.44%)
Jun 05, 2003
5.982
6.022
5.971
6.020
45,156
-0.03(-0.51%)
Jun 04, 2003
5.919
6.051
5.919
6.051
18,473
+0.23(+3.86%)
Jun 03, 2003
5.826
5.826
5.826
5.826
684
-0.16(-2.66%)
Jun 02, 2003
5.978
6.007
5.949
5.985
22,578
+0.08(+1.39%)
May 30, 2003
5.861
5.925
5.861
5.903
25,315
+0.07(+1.23%)
May 29, 2003
5.830
5.832
5.830
5.832
3,420
+0.07(+1.29%)
May 28, 2003
5.751
5.759
5.751
5.757
4,789
+0.04(+0.61%)
May 27, 2003
5.700
5.722
5.700
5.722
2,052
+0.17(+3.03%)
May 23, 2003
5.525
5.591
5.525
5.554
6,841
-0.00(-0.03%)
May 22, 2003
5.496
5.569
5.496
5.555
26,683
+0.06(+1.09%)
May 21, 2003
5.493
5.496
5.493
5.496
7,526
+0.04(+0.67%)
May 20, 2003
5.459
5.459
5.459
5.459
2,736
-0.05(-0.93%)
May 19, 2003
5.645
5.645
5.510
5.510
28,735
-0.23(-4.05%)
May 16, 2003
5.715
5.743
5.700
5.743
6,157
-0.00(-0.03%)
May 15, 2003
5.773
5.773
5.735
5.744
13,683
+0.06(+1.03%)
May 14, 2003
5.731
5.731
5.686
5.686
1,368
-0.04(-0.74%)
May 13, 2003
5.686
5.773
5.686
5.728
22,578
+0.04(+0.75%)
May 12, 2003
5.707
5.766
5.686
5.686
34,209
+0.03(+0.54%)
May 09, 2003
5.634
5.655
5.634
5.655
6,157
+0.03(+0.55%)
May 08, 2003
5.624
5.624
5.624
5.624
0
+0.00(+0.00%)
May 07, 2003
5.656
5.656
5.624
5.624
12,999
-0.05(-0.95%)
May 06, 2003
5.598
5.678
5.598
5.678
4,789
+0.11(+1.97%)
May 05, 2003
5.569
5.569
5.569
5.569
4,105
+0.07(+1.33%)
May 02, 2003
5.488
5.539
5.481
5.496
4,789
+0.07(+1.35%)
May 01, 2003
5.427
5.427
5.422
5.422
4,789
-0.01(-0.13%)
Apr 30, 2003
5.430
5.430
5.430
5.430
0
+0.00(+0.00%)
Apr 29, 2003
5.433
5.433
5.387
5.430
3,420
+0.05(+0.98%)
Apr 28, 2003
5.320
5.377
5.306
5.377
20,525
+0.07(+1.38%)
Apr 25, 2003
5.300
5.304
5.249
5.304
4,105
-0.06(-1.12%)
Apr 24, 2003
5.422
5.422
5.364
5.364
21,209
-0.09(-1.58%)
Apr 23, 2003
5.474
5.474
5.450
5.450
4,789
+0.01(+0.11%)
Apr 22, 2003
5.408
5.444
5.408
5.444
25,999
+0.14(+2.62%)
Apr 21, 2003
5.262
5.306
5.262
5.306
5,473
+0.05(+0.97%)
Apr 17, 2003
5.254
5.254
5.254
5.254
684
+0.02(+0.45%)
Apr 16, 2003
5.246
5.246
5.231
5.231
12,315
+0.18(+3.59%)
Apr 15, 2003
5.094
5.094
5.050
5.050
11,631
-0.02(-0.43%)
Apr 14, 2003
5.035
5.072
5.035
5.072
15,736
+0.07(+1.46%)
Apr 11, 2003
4.999
4.999
4.999
4.999
684
+0.00(+0.00%)
Apr 10, 2003
4.999
4.999
4.999
4.999
0
+0.00(+0.00%)
Apr 09, 2003
4.999
4.999
4.999
4.999
2,052
-0.09(-1.87%)
Apr 08, 2003
5.116
5.137
5.094
5.094
14,367
-0.18(-3.44%)
Apr 07, 2003
5.298
5.298
5.275
5.275
2,736
+0.17(+3.26%)
Apr 04, 2003
5.108
5.108
5.108
5.108
1,368
-0.12(-2.35%)
Apr 03, 2003
5.196
5.231
5.145
5.231
17,104
+0.04(+0.68%)
Apr 02, 2003
5.108
5.196
5.108
5.196
9,578
+0.24(+4.87%)
Apr 01, 2003
4.969
4.969
4.955
4.955
10,947
+0.00(+0.00%)
Mar 31, 2003
4.933
4.969
4.933
4.955
14,367
-0.20(-3.97%)
Mar 28, 2003
5.159
5.159
5.159
5.159
0
+0.00(+0.00%)
Mar 27, 2003
5.159
5.159
5.159
5.159
6,157
-0.02(-0.42%)
Mar 26, 2003
5.181
5.181
5.181
5.181
8,210
-0.02(-0.42%)
Mar 25, 2003
5.181
5.203
5.137
5.203
188,836
+0.04(+0.71%)
Mar 24, 2003
5.269
5.269
5.167
5.167
16,420
-0.19(-3.55%)
Mar 21, 2003
5.379
5.393
5.357
5.357
16,420
+0.01(+0.14%)
Mar 20, 2003
5.298
5.349
5.298
5.349
8,894
+0.04(+0.69%)
Mar 19, 2003
5.269
5.313
5.269
5.313
2,736
+0.00(+0.00%)
Mar 18, 2003
5.313
5.313
5.313
5.313
6,841
+0.04(+0.83%)
Mar 17, 2003
5.042
5.269
5.042
5.269
10,262
+0.18(+3.59%)
Mar 14, 2003
5.101
5.116
5.086
5.086
12,315
+0.20(+4.19%)
Mar 13, 2003
4.882
4.882
4.882
4.882
4,105
+0.20(+4.34%)
Mar 12, 2003
4.679
4.679
4.679
4.679
684
-0.12(-2.41%)
Mar 11, 2003
4.794
4.794
4.794
4.794
0
+0.00(+0.00%)
Mar 07, 2003
4.794
4.794
4.794
4.794
2,736
-0.10(-2.09%)
Mar 06, 2003
4.874
4.896
4.874
4.896
5,473
-0.15(-3.04%)
Mar 05, 2003
5.050
5.050
5.050
5.050
0
+0.00(+0.00%)
Mar 04, 2003
5.050
5.050
5.050
5.050
0
+0.00(+0.00%)
Mar 03, 2003
5.101
5.101
5.050
5.050
4,789
+0.02(+0.44%)
Feb 28, 2003
4.984
5.028
4.984
5.028
11,631
-0.04(-0.84%)
Feb 27, 2003
5.070
5.070
5.070
5.070
0
+0.00(+0.00%)
Feb 26, 2003
5.070
5.070
5.070
5.070
0
+0.00(+0.00%)
Feb 25, 2003
5.070
5.070
5.070
5.070
0
+0.00(+0.00%)
Feb 24, 2003
5.070
5.070
5.070
5.070
684
-0.09(-1.70%)
Feb 21, 2003
5.072
5.158
5.064
5.158
9,578
+0.06(+1.26%)
Feb 20, 2003
5.094
5.094
5.094
5.094
0
+0.00(+0.00%)
Feb 19, 2003
5.094
5.094
5.094
5.094
4,789
-0.03(-0.54%)
Feb 18, 2003
5.092
5.121
5.092
5.121
8,210
+0.18(+3.70%)
Feb 14, 2003
4.939
4.939
4.939
4.939
2,052
+0.12(+2.58%)
Feb 13, 2003
4.772
4.814
4.772
4.814
4,789
-0.01(-0.15%)
Feb 12, 2003
4.867
4.867
4.822
4.822
2,736
-0.10(-2.11%)
Feb 11, 2003
4.883
4.926
4.883
4.926
1,368
+0.19(+3.98%)
Feb 10, 2003
4.759
4.759
4.737
4.737
8,894
-0.07(-1.52%)
Feb 07, 2003
4.810
4.810
4.810
4.810
2,052
-0.06(-1.29%)
Feb 06, 2003
4.873
4.873
4.873
4.873
0
+0.00(+0.00%)
Feb 05, 2003
4.873
4.873
4.873
4.873
0
+0.00(+0.00%)
Feb 04, 2003
4.873
4.873
4.873
4.873
1,368
-0.11(-2.23%)
Feb 03, 2003
4.984
4.984
4.984
4.984
684
+0.02(+0.47%)
Jan 31, 2003
4.882
4.961
4.852
4.961
23,946
-0.02(-0.47%)
Jan 30, 2003
4.984
4.984
4.984
4.984
0
+0.00(+0.00%)
Jan 29, 2003
5.013
5.028
4.984
4.984
10,947
+0.00(+0.00%)
Jan 28, 2003
5.029
5.057
4.984
4.984
6,841
+0.01(+0.26%)
Jan 27, 2003
5.021
5.057
4.971
4.971
234,677
-0.15(-2.94%)
Jan 24, 2003
5.205
5.205
5.101
5.121
12,999
-0.22(-4.11%)
Jan 23, 2003
5.269
5.341
5.249
5.341
3,420
+0.14(+2.67%)
Jan 22, 2003
5.117
5.202
5.117
5.202
4,105
-0.01(-0.28%)
Jan 21, 2003
5.170
5.216
5.170
5.216
27,367
-0.01(-0.28%)
Jan 17, 2003
5.219
5.246
5.219
5.231
4,789
-0.29(-5.32%)
Jan 16, 2003
5.539
5.547
5.525
5.525
12,315
-0.03(-0.55%)
Jan 15, 2003
5.569
5.569
5.555
5.555
4,789
-0.10(-1.76%)
Jan 14, 2003
5.656
5.662
5.655
5.655
25,315
+0.02(+0.36%)
Jan 13, 2003
5.684
5.684
5.634
5.634
10,947
+0.02(+0.42%)
Jan 10, 2003
5.633
5.633
5.569
5.611
8,894
+0.00(+0.00%)
Jan 09, 2003
5.517
5.611
5.517
5.611
8,210
+0.23(+4.32%)
Jan 08, 2003
5.479
5.479
5.232
5.379
2,736
-0.19(-3.39%)
Jan 07, 2003
5.528
5.567
5.528
5.567
247,676
+0.10(+1.82%)
Jan 06, 2003
5.384
5.474
5.384
5.468
28,051
+0.15(+2.80%)
Jan 03, 2003
5.297
5.319
5.282
5.319
5,473
+0.07(+1.25%)
Jan 02, 2003
5.143
5.253
5.143
5.253
45,156
+0.22(+4.36%)
Dec 31, 2002
5.013
5.034
5.013
5.034
16,420
-0.03(-0.58%)
Dec 30, 2002
5.041
5.063
5.041
5.063
11,631
-0.05(-1.03%)
Dec 27, 2002
5.152
5.167
5.116
5.116
8,210
-0.12(-2.23%)
Dec 26, 2002
5.276
5.306
5.231
5.232
5,473
-0.02(-0.42%)
Dec 24, 2002
5.231
5.254
5.231
5.254
23,946
+0.01(+0.14%)
Dec 23, 2002
5.202
5.247
5.181
5.247
17,788
+0.06(+1.16%)
Dec 20, 2002
5.202
5.203
5.181
5.187
27,367
+0.03(+0.57%)
Dec 19, 2002
5.152
5.158
5.101
5.158
22,578
-0.02(-0.45%)
Dec 18, 2002
5.224
5.224
5.145
5.181
60,892
-0.15(-2.77%)
Dec 17, 2002
5.380
5.428
5.329
5.329
20,525
+0.02(+0.30%)
Dec 16, 2002
5.268
5.313
5.268
5.313
18,473
+0.06(+1.14%)
Dec 13, 2002
5.297
5.297
5.234
5.253
19,841
-0.14(-2.58%)
Dec 12, 2002
5.436
5.437
5.377
5.392
36,946
+0.03(+0.49%)
Dec 11, 2002
5.333
5.421
5.333
5.365
5,473
+0.02(+0.33%)
Dec 10, 2002
5.335
5.348
5.311
5.348
173,784
-0.03(-0.54%)
Dec 09, 2002
5.431
5.443
5.322
5.377
15,052
-0.15(-2.67%)
Dec 06, 2002
5.417
5.591
5.417
5.525
33,525
+0.01(+0.27%)
Dec 05, 2002
5.611
5.611
5.490
5.510
4,105
-0.09(-1.59%)
Dec 04, 2002
5.583
5.599
5.541
5.599
183,362
-0.20(-3.48%)
Dec 03, 2002
5.838
5.838
5.801
5.801
2,052
-0.14(-2.34%)
Dec 02, 2002
6.047
6.051
5.940
5.940
29,420
+0.04(+0.62%)
Nov 27, 2002
5.876
5.903
5.870
5.903
207,993
+0.23(+4.07%)
Nov 26, 2002
5.760
5.760
5.672
5.672
8,210
-0.19(-3.31%)
Nov 25, 2002
5.800
5.867
5.800
5.867
26,683
+0.10(+1.75%)
Nov 22, 2002
5.783
5.823
5.764
5.766
7,526
-0.01(-0.23%)
Nov 21, 2002
5.653
5.779
5.643
5.779
67,050
+0.31(+5.69%)
Nov 20, 2002
5.399
5.468
5.399
5.468
12,315
+0.18(+3.37%)
Nov 19, 2002
5.320
5.355
5.289
5.289
24,630
-0.03(-0.58%)
Nov 18, 2002
5.320
5.320
5.320
5.320
0
+0.00(+0.00%)
Nov 15, 2002
5.371
5.377
5.320
5.320
3,420
-0.08(-1.46%)
Nov 14, 2002
5.342
5.399
5.342
5.399
2,052
+0.20(+3.94%)
Nov 13, 2002
5.158
5.194
5.154
5.194
3,420
+0.03(+0.54%)
Nov 12, 2002
5.165
5.174
5.165
5.167
59,524
-0.06(-1.23%)
Nov 11, 2002
5.231
5.231
5.231
5.231
0
+0.00(+0.00%)
Nov 08, 2002
5.231
5.232
5.231
5.231
6,157
-0.11(-2.05%)
Nov 07, 2002
5.341
5.341
5.341
5.341
684
-0.09(-1.75%)
Nov 06, 2002
5.436
5.436
5.392
5.436
6,157
+0.09(+1.78%)
Nov 05, 2002
5.406
5.406
5.341
5.341
8,210
-0.07(-1.35%)
Nov 04, 2002
5.360
5.439
5.360
5.414
7,526
+0.25(+4.93%)
Nov 01, 2002
5.116
5.159
5.116
5.159
5,473
+0.07(+1.32%)
Oct 31, 2002
5.092
5.092
5.092
5.092
3,420
+0.07(+1.46%)
Oct 30, 2002
4.946
5.041
4.927
5.019
10,262
+0.16(+3.31%)
Oct 29, 2002
4.795
4.858
4.795
4.858
4,789
-0.16(-3.12%)
Oct 28, 2002
5.048
5.048
5.015
5.015
28,735
+0.14(+2.85%)
Oct 25, 2002
4.876
4.876
4.876
4.876
3,420
-0.07(-1.42%)
Oct 24, 2002
4.896
4.946
4.889
4.946
2,736
+0.20(+4.16%)
Oct 23, 2002
4.763
4.763
4.749
4.749
8,210
+0.05(+1.03%)
Oct 22, 2002
4.752
4.752
4.700
4.700
10,262
-0.12(-2.43%)
Oct 21, 2002
4.817
4.817
4.817
4.817
11,631
+0.11(+2.23%)
Oct 18, 2002
4.642
4.712
4.584
4.712
25,999
+0.04(+0.88%)
Oct 17, 2002
4.749
4.749
4.671
4.671
34,893
+0.29(+6.50%)
Oct 16, 2002
4.465
4.465
4.386
4.386
56,103
-0.32(-6.80%)
Oct 15, 2002
4.641
4.706
4.641
4.706
12,315
+0.37(+8.60%)
Oct 14, 2002
4.369
4.369
4.328
4.334
25,999
-0.02(-0.50%)
Oct 11, 2002
4.356
4.356
4.356
4.356
20,525
+0.15(+3.51%)
Oct 10, 2002
4.208
4.208
4.208
4.208
23,946
+0.30(+7.63%)
Oct 09, 2002
3.997
4.027
3.910
3.910
43,103
-0.14(-3.57%)
Oct 08, 2002
3.962
4.069
3.962
4.054
49,945
+0.01(+0.18%)
Oct 07, 2002
4.047
4.047
4.047
4.047
4,105
-0.04(-0.93%)
Oct 04, 2002
4.182
4.182
4.085
4.085
14,367
-0.18(-4.25%)
Oct 03, 2002
4.266
4.266
4.266
4.266
684
+0.05(+1.18%)
Oct 02, 2002
4.363
4.399
4.217
4.217
12,999
-0.14(-3.32%)
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.