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
Bruker Corp
(NQ:
BRKR
)
65.51
-0.03 (-0.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2004
3.289
3.376
3.289
3.347
44,347
+0.00(+0.00%)
Sep 29, 2004
3.366
3.434
3.299
3.347
34,010
-0.06(-1.70%)
Sep 28, 2004
3.463
3.492
3.395
3.405
83,940
+0.08(+2.33%)
Sep 27, 2004
3.376
3.434
3.318
3.328
62,438
-0.11(-3.10%)
Sep 24, 2004
3.386
3.531
3.386
3.434
84,560
+0.00(+0.00%)
Sep 23, 2004
3.482
3.482
3.376
3.434
168,810
-0.01(-0.28%)
Sep 22, 2004
3.444
3.482
3.337
3.444
92,003
-0.01(-0.28%)
Sep 21, 2004
3.241
3.531
3.241
3.453
64,299
+0.15(+4.69%)
Sep 20, 2004
3.482
3.482
3.289
3.299
27,394
-0.10(-2.85%)
Sep 17, 2004
3.376
3.541
3.347
3.395
121,568
+0.00(+0.00%)
Sep 16, 2004
3.260
3.395
3.241
3.395
77,427
+0.11(+3.24%)
Sep 15, 2004
3.395
3.444
3.270
3.289
251,097
-0.08(-2.30%)
Sep 14, 2004
3.347
3.395
3.318
3.366
41,246
+0.03(+0.87%)
Sep 13, 2004
3.279
3.434
3.279
3.337
102,134
-0.03(-0.86%)
Sep 10, 2004
3.183
3.395
3.105
3.366
58,510
+0.20(+6.42%)
Sep 09, 2004
3.250
3.289
3.134
3.163
337,518
-0.03(-0.91%)
Sep 08, 2004
3.386
3.386
3.192
3.192
60,164
-0.17(-5.17%)
Sep 07, 2004
3.424
3.434
3.289
3.366
48,792
-0.07(-1.97%)
Sep 03, 2004
3.415
3.434
3.241
3.434
39,592
+0.08(+2.31%)
Sep 02, 2004
3.395
3.434
3.289
3.357
46,828
+0.01(+0.29%)
Sep 01, 2004
3.492
4.044
3.221
3.347
134,283
-0.11(-3.08%)
Aug 31, 2004
3.250
3.453
3.057
3.453
67,813
+0.25(+7.85%)
Aug 30, 2004
3.144
3.289
3.144
3.202
25,740
-0.06(-1.78%)
Aug 27, 2004
3.250
3.376
3.193
3.260
57,062
+0.02(+0.60%)
Aug 26, 2004
3.386
3.473
3.047
3.241
686,408
-0.22(-6.42%)
Aug 25, 2004
3.550
3.589
3.347
3.463
73,499
-0.02(-0.56%)
Aug 24, 2004
3.715
3.744
3.482
3.482
24,809
-0.15(-4.00%)
Aug 23, 2004
3.637
3.724
3.560
3.628
50,996
+0.14(+3.88%)
Aug 20, 2004
3.415
3.589
3.415
3.492
35,044
+0.13(+3.74%)
Aug 19, 2004
3.395
3.502
3.337
3.366
27,911
-0.12(-3.33%)
Aug 18, 2004
3.463
3.570
3.395
3.482
64,402
-0.08(-2.17%)
Aug 17, 2004
3.521
3.753
3.482
3.560
47,035
+0.15(+4.55%)
Aug 16, 2004
3.473
3.550
3.386
3.405
70,604
+0.01(+0.29%)
Aug 13, 2004
3.434
3.463
3.386
3.395
57,579
+0.01(+0.29%)
Aug 12, 2004
3.386
3.511
3.357
3.386
93,657
+0.00(+0.00%)
Aug 11, 2004
3.395
3.482
3.347
3.386
63,368
-0.05(-1.41%)
Aug 10, 2004
3.405
3.521
3.386
3.434
38,145
-0.01(-0.28%)
Aug 09, 2004
3.695
3.695
3.444
3.444
36,698
-0.14(-3.78%)
Aug 06, 2004
3.628
3.753
3.386
3.579
228,148
-0.13(-3.39%)
Aug 05, 2004
3.753
3.763
3.618
3.705
68,950
-0.08(-2.05%)
Aug 04, 2004
3.773
3.927
3.144
3.782
134,697
+0.00(+0.00%)
Aug 03, 2004
3.869
3.879
3.782
3.782
37,701
-0.09(-2.25%)
Aug 02, 2004
3.927
4.024
3.782
3.869
92,520
-0.07(-1.72%)
Jul 30, 2004
3.948
4.024
3.908
3.937
43,624
-0.05(-1.21%)
Jul 29, 2004
4.111
4.121
3.937
3.986
74,326
-0.06(-1.44%)
Jul 28, 2004
4.063
4.092
3.898
4.044
213,262
-0.04(-0.95%)
Jul 27, 2004
4.111
4.160
4.044
4.082
451,024
-0.03(-0.71%)
Jul 26, 2004
4.121
4.160
4.092
4.111
94,277
-0.01(-0.23%)
Jul 23, 2004
4.131
4.169
4.111
4.121
51,273
-0.01(-0.23%)
Jul 22, 2004
4.305
4.305
4.082
4.131
145,241
+0.01(+0.23%)
Jul 21, 2004
4.227
4.227
4.073
4.121
50,550
-0.03(-0.70%)
Jul 20, 2004
4.082
4.208
4.063
4.150
73,706
+0.09(+2.12%)
Jul 19, 2004
4.024
4.140
3.937
4.064
55,925
+0.05(+1.23%)
Jul 16, 2004
4.092
4.102
3.966
4.015
135,214
-0.05(-1.19%)
Jul 15, 2004
4.489
4.489
3.986
4.063
395,718
-0.53(-11.58%)
Jul 14, 2004
4.585
4.692
4.537
4.595
87,144
-0.07(-1.45%)
Jul 13, 2004
4.624
4.672
4.547
4.663
122,602
+0.07(+1.47%)
Jul 12, 2004
4.518
4.692
4.518
4.595
89,625
+0.00(+0.00%)
Jul 09, 2004
4.576
4.643
4.411
4.595
133,870
+0.07(+1.50%)
Jul 08, 2004
4.595
4.595
4.421
4.527
87,041
-0.09(-1.89%)
Jul 07, 2004
4.624
4.721
4.547
4.614
105,338
-0.01(-0.21%)
Jul 06, 2004
4.537
4.779
4.537
4.624
123,326
+0.00(+0.00%)
Jul 02, 2004
4.537
4.643
4.489
4.624
32,046
+0.08(+1.70%)
Jul 01, 2004
4.672
4.740
4.450
4.547
279,628
-0.16(-3.49%)
Jun 30, 2004
4.779
4.875
4.634
4.711
337,001
+0.02(+0.41%)
Jun 29, 2004
4.538
4.866
4.538
4.692
148,549
+0.14(+2.97%)
Jun 28, 2004
4.489
4.605
4.450
4.556
53,444
+0.09(+1.95%)
Jun 25, 2004
4.547
4.692
4.450
4.469
209,230
-0.04(-0.86%)
Jun 24, 2004
4.643
4.711
4.489
4.508
50,550
-0.14(-2.92%)
Jun 23, 2004
4.576
4.692
4.576
4.643
45,898
-0.01(-0.21%)
Jun 22, 2004
4.643
4.722
4.585
4.653
105,855
-0.04(-0.82%)
Jun 21, 2004
4.614
4.711
4.614
4.692
38,868
+0.07(+1.46%)
Jun 18, 2004
4.421
4.653
4.372
4.624
210,677
+0.12(+2.58%)
Jun 17, 2004
4.721
4.721
4.295
4.508
252,337
-0.23(-4.90%)
Jun 16, 2004
4.895
4.895
4.634
4.740
182,663
+0.01(+0.20%)
Jun 15, 2004
4.648
4.866
4.643
4.730
43,830
+0.04(+0.82%)
Jun 14, 2004
4.875
4.875
4.576
4.692
186,384
-0.24(-4.90%)
Jun 10, 2004
4.875
4.953
4.798
4.934
105,028
+0.03(+0.59%)
Jun 09, 2004
4.808
5.011
4.808
4.904
155,992
+0.06(+1.20%)
Jun 08, 2004
4.769
4.972
4.769
4.846
61,611
-0.05(-0.99%)
Jun 07, 2004
4.692
4.992
4.692
4.895
40,936
+0.15(+3.27%)
Jun 04, 2004
4.769
4.875
4.692
4.740
52,307
+0.04(+0.82%)
Jun 03, 2004
4.885
4.972
4.701
4.701
78,668
-0.06(-1.22%)
Jun 02, 2004
4.934
5.098
4.721
4.759
102,134
+0.08(+1.65%)
Jun 01, 2004
4.798
4.798
4.585
4.682
128,184
+0.08(+1.68%)
May 28, 2004
4.605
4.817
4.576
4.605
246,031
-0.04(-0.83%)
May 27, 2004
4.595
4.759
4.547
4.643
151,650
+0.06(+1.27%)
May 26, 2004
4.711
4.895
4.585
4.585
125,186
-0.21(-4.44%)
May 25, 2004
4.711
4.875
4.682
4.798
168,294
+0.01(+0.20%)
May 24, 2004
4.837
4.846
4.721
4.788
126,117
-0.05(-1.00%)
May 21, 2004
4.788
4.875
4.788
4.837
102,030
+0.10(+2.04%)
May 20, 2004
4.837
4.924
4.672
4.740
173,566
-0.09(-1.80%)
May 19, 2004
5.098
5.137
4.711
4.827
139,762
-0.26(-5.13%)
May 18, 2004
5.041
5.137
4.963
5.088
27,084
-0.01(-0.19%)
May 17, 2004
5.050
5.214
4.963
5.098
115,883
+0.01(+0.19%)
May 14, 2004
5.146
5.214
5.050
5.088
69,674
-0.01(-0.19%)
May 13, 2004
5.021
5.204
4.992
5.098
86,938
+0.05(+0.96%)
May 12, 2004
4.885
5.117
4.769
5.050
195,274
+0.13(+2.55%)
May 11, 2004
4.837
4.934
4.827
4.924
114,539
+0.17(+3.67%)
May 10, 2004
4.837
4.953
4.701
4.750
100,273
-0.14(-2.79%)
May 07, 2004
4.943
5.127
4.469
4.886
153,925
-0.16(-3.24%)
May 06, 2004
4.934
5.050
4.846
5.050
120,431
+0.12(+2.35%)
May 05, 2004
4.993
5.030
4.846
4.934
176,770
-0.10(-1.92%)
May 04, 2004
4.963
5.098
4.963
5.030
143,794
+0.04(+0.78%)
May 03, 2004
5.030
5.185
4.914
4.992
148,859
-0.03(-0.58%)
Apr 30, 2004
5.175
5.224
4.934
5.021
273,012
+0.06(+1.17%)
Apr 29, 2004
5.040
5.127
4.934
4.963
261,227
-0.07(-1.35%)
Apr 28, 2004
5.262
5.262
4.934
5.030
208,093
-0.25(-4.76%)
Apr 27, 2004
5.069
5.291
4.982
5.282
195,585
+0.17(+3.41%)
Apr 26, 2004
4.895
5.117
4.885
5.108
364,809
+0.08(+1.54%)
Apr 23, 2004
4.498
5.137
4.421
5.030
4,046,501
+0.41(+8.79%)
Apr 22, 2004
4.769
4.885
4.595
4.624
228,251
-0.13(-2.65%)
Apr 21, 2004
4.556
4.885
4.450
4.750
179,561
+0.23(+5.14%)
Apr 20, 2004
4.614
4.643
4.460
4.518
148,032
-0.14(-2.91%)
Apr 19, 2004
4.595
4.672
4.489
4.653
66,573
+0.04(+0.84%)
Apr 16, 2004
4.547
4.643
4.498
4.614
48,896
+0.12(+2.58%)
Apr 15, 2004
4.643
4.663
4.430
4.498
176,047
-0.14(-2.92%)
Apr 14, 2004
4.634
4.663
4.498
4.634
164,986
+0.07(+1.48%)
Apr 13, 2004
5.001
5.011
4.566
4.566
920,035
-0.37(-7.45%)
Apr 12, 2004
5.040
5.040
4.856
4.934
106,992
+0.03(+0.59%)
Apr 08, 2004
4.967
5.021
4.838
4.904
82,286
-0.10(-1.93%)
Apr 07, 2004
5.030
5.079
4.837
5.001
40,626
-0.03(-0.58%)
Apr 06, 2004
5.001
5.214
4.779
5.030
63,678
-0.08(-1.52%)
Apr 05, 2004
5.059
5.156
4.837
5.108
136,764
+0.14(+2.72%)
Apr 02, 2004
4.798
5.021
4.614
4.972
47,759
+0.20(+4.26%)
Apr 01, 2004
4.846
5.021
4.682
4.769
56,442
-0.08(-1.60%)
Mar 31, 2004
4.934
5.011
4.837
4.846
67,090
-0.10(-1.96%)
Mar 30, 2004
4.808
5.021
4.808
4.943
66,573
-0.01(-0.20%)
Mar 29, 2004
4.934
5.088
4.721
4.953
106,372
+0.06(+1.19%)
Mar 26, 2004
4.730
4.934
4.498
4.895
177,597
+0.25(+5.42%)
Mar 25, 2004
4.547
4.692
4.460
4.643
119,501
+0.10(+2.11%)
Mar 24, 2004
4.653
4.653
4.450
4.548
224,013
-0.02(-0.40%)
Mar 23, 2004
4.411
4.653
4.227
4.566
279,215
+0.07(+1.51%)
Mar 22, 2004
4.460
4.508
4.208
4.498
690,026
-0.09(-1.90%)
Mar 19, 2004
4.798
4.837
4.479
4.585
91,900
-0.06(-1.25%)
Mar 18, 2004
4.924
4.924
4.411
4.643
709,254
-0.38(-7.51%)
Mar 17, 2004
5.021
5.117
4.924
5.021
56,235
-0.09(-1.70%)
Mar 16, 2004
5.117
5.117
4.914
5.108
83,526
+0.14(+2.72%)
Mar 15, 2004
5.175
5.243
4.963
4.972
137,798
-0.34(-6.38%)
Mar 12, 2004
5.079
5.320
5.040
5.311
57,476
+0.22(+4.37%)
Mar 11, 2004
5.340
5.349
5.088
5.088
106,786
-0.26(-4.88%)
Mar 10, 2004
5.562
5.562
5.301
5.349
73,912
-0.02(-0.36%)
Mar 09, 2004
5.582
5.640
5.204
5.369
103,891
-0.27(-4.80%)
Mar 08, 2004
5.736
5.804
5.495
5.640
166,123
-0.09(-1.52%)
Mar 05, 2004
5.707
5.756
5.572
5.727
109,680
-0.01(-0.17%)
Mar 04, 2004
6.056
6.056
5.669
5.736
392,617
-0.26(-4.35%)
Mar 03, 2004
6.027
6.143
5.814
5.998
606,809
+0.33(+5.80%)
Mar 02, 2004
5.727
5.756
5.466
5.669
138,832
+0.11(+1.91%)
Mar 01, 2004
5.427
5.727
5.427
5.562
92,210
+0.10(+1.77%)
Feb 27, 2004
5.456
5.582
5.408
5.466
97,792
+0.09(+1.62%)
Feb 26, 2004
5.543
5.543
5.127
5.378
47,965
-0.12(-2.11%)
Feb 25, 2004
5.175
5.572
5.127
5.495
37,525
+0.31(+5.97%)
Feb 24, 2004
5.349
5.427
5.175
5.185
22,742
-0.13(-2.37%)
Feb 23, 2004
5.398
5.504
5.069
5.311
36,387
+0.09(+1.67%)
Feb 20, 2004
5.359
5.408
5.175
5.224
33,286
-0.17(-3.23%)
Feb 19, 2004
5.562
5.756
5.388
5.398
46,725
-0.22(-3.96%)
Feb 18, 2004
5.688
5.736
5.562
5.620
23,569
-0.06(-1.02%)
Feb 17, 2004
5.562
5.707
5.562
5.678
20,985
+0.16(+2.98%)
Feb 13, 2004
5.659
5.765
5.446
5.514
47,759
-0.25(-4.36%)
Feb 12, 2004
5.799
5.901
5.601
5.765
43,727
+0.03(+0.51%)
Feb 11, 2004
5.707
5.949
5.707
5.736
110,507
-0.19(-3.26%)
Feb 10, 2004
5.678
5.930
5.678
5.930
89,419
+0.27(+4.79%)
Feb 09, 2004
5.794
5.852
5.649
5.659
66,366
+0.11(+1.92%)
Feb 06, 2004
5.504
5.756
5.485
5.553
22,328
+0.09(+1.59%)
Feb 05, 2004
5.359
5.707
5.340
5.466
46,415
+0.11(+1.99%)
Feb 04, 2004
5.456
5.756
5.359
5.359
74,946
-0.26(-4.65%)
Feb 03, 2004
5.466
5.698
5.446
5.620
70,604
+0.18(+3.38%)
Feb 02, 2004
5.427
5.543
5.408
5.437
37,111
-0.04(-0.72%)
Jan 30, 2004
5.804
5.804
5.427
5.476
50,757
-0.34(-5.81%)
Jan 29, 2004
5.804
5.814
5.591
5.814
49,103
+0.10(+1.69%)
Jan 28, 2004
5.804
5.814
5.669
5.717
84,147
-0.08(-1.34%)
Jan 27, 2004
5.998
5.998
5.707
5.794
105,648
-0.15(-2.44%)
Jan 26, 2004
5.833
5.949
5.756
5.940
172,222
+0.09(+1.49%)
Jan 23, 2004
5.843
5.998
5.707
5.852
183,283
-0.02(-0.33%)
Jan 22, 2004
6.239
6.385
5.843
5.872
187,728
-0.59(-9.13%)
Jan 21, 2004
6.501
6.539
6.094
6.462
483,690
+0.00(+0.00%)
Jan 20, 2004
5.920
6.491
5.920
6.462
283,867
+0.52(+8.79%)
Jan 16, 2004
5.891
6.085
5.756
5.940
318,394
-0.06(-0.97%)
Jan 15, 2004
5.388
6.094
4.982
5.998
220,324
+0.55(+10.12%)
Jan 14, 2004
5.369
5.553
5.243
5.446
83,913
+0.15(+2.74%)
Jan 13, 2004
5.369
5.378
5.195
5.301
42,213
-0.07(-1.26%)
Jan 12, 2004
5.146
5.388
5.146
5.369
57,111
+0.15(+2.97%)
Jan 09, 2004
4.934
5.214
4.934
5.214
86,058
+0.19(+3.85%)
Jan 08, 2004
5.030
5.039
4.885
5.021
35,735
+0.05(+0.97%)
Jan 07, 2004
4.857
5.050
4.856
4.972
27,369
+0.06(+1.18%)
Jan 06, 2004
4.846
5.127
4.846
4.914
93,244
-0.11(-2.12%)
Jan 05, 2004
5.079
5.088
4.808
5.021
68,020
+0.02(+0.39%)
Jan 02, 2004
4.450
5.079
4.440
5.001
148,652
+0.60(+13.63%)
Dec 31, 2003
4.508
4.508
4.334
4.401
139,245
+0.03(+0.66%)
Dec 30, 2003
4.334
4.567
4.334
4.372
61,132
+0.01(+0.22%)
Dec 29, 2003
4.343
4.527
4.305
4.363
44,073
-0.15(-3.22%)
Dec 26, 2003
4.401
4.518
4.382
4.508
14,918
+0.18(+4.25%)
Dec 24, 2003
4.460
4.493
4.324
4.324
50,821
-0.05(-1.11%)
Dec 23, 2003
4.547
4.576
4.372
4.372
57,223
-0.12(-2.59%)
Dec 22, 2003
4.295
4.740
4.266
4.489
98,397
+0.15(+3.57%)
Dec 19, 2003
4.663
4.682
4.295
4.334
66,727
-0.00(-0.02%)
Dec 18, 2003
4.411
4.537
4.334
4.335
68,743
-0.13(-3.01%)
Dec 17, 2003
4.537
4.537
4.411
4.469
49,546
-0.15(-3.35%)
Dec 16, 2003
4.643
4.721
4.430
4.624
26,841
+0.16(+3.69%)
Dec 15, 2003
4.624
4.721
4.440
4.460
36,775
-0.15(-3.15%)
Dec 12, 2003
4.682
4.682
4.450
4.605
44,803
-0.02(-0.42%)
Dec 11, 2003
4.460
4.740
4.430
4.624
31,291
+0.16(+3.69%)
Dec 10, 2003
4.634
4.634
4.440
4.460
46,306
-0.06(-1.28%)
Dec 09, 2003
4.585
4.730
4.479
4.518
20,324
-0.06(-1.25%)
Dec 08, 2003
4.566
4.740
4.527
4.575
57,641
-0.00(-0.02%)
Dec 05, 2003
4.827
4.827
4.595
4.576
14,070
-0.21(-4.44%)
Dec 04, 2003
4.585
4.788
4.556
4.788
28,535
+0.23(+5.10%)
Dec 03, 2003
4.822
4.924
4.556
4.556
49,540
-0.27(-5.61%)
Dec 02, 2003
4.827
5.001
4.692
4.827
92,550
+0.05(+1.01%)
Dec 01, 2003
4.788
4.827
4.653
4.779
29,463
-0.04(-0.80%)
Nov 28, 2003
4.817
4.827
4.643
4.817
20,279
+0.03(+0.61%)
Nov 26, 2003
4.489
4.788
4.401
4.788
50,692
+0.33(+7.38%)
Nov 25, 2003
4.411
4.730
4.382
4.460
66,415
+0.01(+0.22%)
Nov 24, 2003
4.769
4.827
4.407
4.450
73,385
-0.10(-2.13%)
Nov 21, 2003
4.585
4.643
4.498
4.547
22,248
-0.04(-0.84%)
Nov 20, 2003
4.537
4.788
4.537
4.585
35,091
-0.11(-2.27%)
Nov 19, 2003
4.595
4.740
4.450
4.692
29,801
+0.09(+1.89%)
Nov 18, 2003
4.701
4.827
4.576
4.605
27,890
+0.04(+0.85%)
Nov 17, 2003
4.576
4.643
4.498
4.566
61,183
-0.32(-6.53%)
Nov 14, 2003
4.605
4.885
4.595
4.885
61,467
+0.27(+5.87%)
Nov 13, 2003
4.934
4.982
4.585
4.614
74,538
-0.31(-6.29%)
Nov 12, 2003
4.759
4.924
4.740
4.924
20,252
+0.23(+4.95%)
Nov 11, 2003
4.740
4.817
4.643
4.692
47,521
+0.00(+0.00%)
Nov 10, 2003
4.663
4.827
4.518
4.692
51,666
+0.01(+0.21%)
Nov 07, 2003
4.692
4.827
4.614
4.682
107,023
-0.01(-0.21%)
Nov 06, 2003
5.030
5.030
4.527
4.692
227,423
-0.34(-6.73%)
Nov 05, 2003
5.050
5.261
4.972
5.030
87,023
-0.06(-1.14%)
Nov 04, 2003
5.224
5.369
4.982
5.088
61,455
+0.09(+1.74%)
Nov 03, 2003
5.021
5.253
4.983
5.001
60,884
-0.04(-0.77%)
Oct 31, 2003
4.963
5.127
4.904
5.040
74,387
+0.07(+1.36%)
Oct 30, 2003
4.904
5.069
4.943
4.972
32,046
+0.07(+1.40%)
Oct 29, 2003
4.653
4.904
4.498
4.904
65,028
+0.08(+1.58%)
Oct 28, 2003
4.266
4.837
4.266
4.827
73,685
+0.39(+8.74%)
Oct 27, 2003
4.256
4.547
4.256
4.439
15,609
+0.18(+4.30%)
Oct 24, 2003
4.256
4.334
4.227
4.256
80,632
-0.01(-0.23%)
Oct 23, 2003
4.343
4.401
4.227
4.266
26,050
-0.09(-2.00%)
Oct 22, 2003
4.634
4.634
4.353
4.353
43,417
-0.29(-6.25%)
Oct 21, 2003
4.566
4.711
4.547
4.643
20,702
+0.11(+2.35%)
Oct 20, 2003
4.421
4.576
4.334
4.537
48,344
+0.13(+2.85%)
Oct 17, 2003
4.653
4.768
4.363
4.411
20,519
-0.34(-7.13%)
Oct 16, 2003
4.740
4.837
4.643
4.750
50,442
+0.01(+0.20%)
Oct 15, 2003
4.885
4.914
4.711
4.740
36,416
-0.06(-1.21%)
Oct 14, 2003
4.837
4.837
4.672
4.798
29,214
-0.01(-0.20%)
Oct 13, 2003
4.401
4.914
4.247
4.808
196,817
+0.41(+9.23%)
Oct 10, 2003
4.392
4.401
4.208
4.401
53,443
+0.00(+0.00%)
Oct 09, 2003
4.305
4.595
4.256
4.401
121,926
+0.08(+1.79%)
Oct 08, 2003
4.537
4.537
4.256
4.324
85,985
-0.27(-5.89%)
Oct 07, 2003
4.518
4.634
4.256
4.595
71,589
+0.09(+1.93%)
Oct 06, 2003
4.324
4.508
4.276
4.508
63,537
+0.25(+5.91%)
Oct 03, 2003
4.256
4.508
4.063
4.256
85,272
+0.02(+0.46%)
Oct 02, 2003
4.256
4.266
4.073
4.237
32,026
-0.03(-0.68%)
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.