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
Universal Display
(NQ:
OLED
)
176.59
+2.23 (+1.28%)
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 (%)
Sep 30, 2003
10.06
10.24
9.764
10.03
91,534
-0.03(-0.29%)
Sep 29, 2003
9.996
10.17
9.706
10.06
105,044
+0.14(+1.46%)
Sep 26, 2003
9.706
9.929
9.562
9.919
107,152
+0.13(+1.28%)
Sep 25, 2003
10.04
10.17
9.370
9.793
158,163
-0.37(-3.61%)
Sep 24, 2003
10.37
10.40
10.14
10.16
115,534
-0.21(-2.05%)
Sep 23, 2003
10.33
10.58
10.14
10.37
114,182
+0.04(+0.37%)
Sep 22, 2003
10.09
10.33
9.900
10.33
148,205
+0.13(+1.23%)
Sep 19, 2003
10.14
10.33
9.900
10.21
129,414
+0.12(+1.15%)
Sep 18, 2003
10.25
10.29
9.938
10.09
137,291
+0.14(+1.46%)
Sep 17, 2003
9.320
10.08
8.992
9.948
208,266
+0.43(+4.57%)
Sep 16, 2003
8.885
9.619
8.885
9.513
205,173
+0.62(+6.95%)
Sep 15, 2003
8.982
9.175
8.779
8.895
137,915
+0.04(+0.44%)
Sep 12, 2003
8.673
8.934
8.605
8.857
100,330
+0.08(+0.88%)
Sep 11, 2003
8.692
8.779
8.509
8.779
85,938
+0.22(+2.60%)
Sep 10, 2003
8.654
8.692
8.296
8.557
124,558
-0.10(-1.12%)
Sep 09, 2003
8.489
8.837
8.451
8.654
101,676
+0.15(+1.82%)
Sep 08, 2003
8.383
8.547
8.299
8.499
130,770
+0.12(+1.38%)
Sep 05, 2003
8.374
8.499
8.354
8.383
53,633
-0.02(-0.23%)
Sep 04, 2003
8.441
8.461
8.354
8.403
59,949
+0.00(+0.00%)
Sep 03, 2003
8.673
8.741
8.306
8.403
235,656
-0.28(-3.23%)
Sep 02, 2003
8.267
8.692
8.161
8.683
135,119
+0.48(+5.89%)
Aug 29, 2003
8.345
8.345
8.113
8.200
73,202
+0.04(+0.47%)
Aug 28, 2003
8.094
8.316
8.065
8.161
43,486
+0.03(+0.36%)
Aug 27, 2003
8.296
8.296
8.094
8.132
64,919
-0.06(-0.71%)
Aug 26, 2003
8.209
8.209
8.113
8.190
62,330
+0.08(+0.95%)
Aug 25, 2003
8.702
8.702
7.881
8.113
207,804
-0.58(-6.67%)
Aug 22, 2003
8.702
9.079
8.692
8.692
49,492
-0.09(-0.99%)
Aug 21, 2003
9.079
9.156
8.741
8.779
45,971
-0.16(-1.84%)
Aug 20, 2003
8.972
9.050
8.885
8.943
42,451
+0.06(+0.65%)
Aug 19, 2003
8.789
9.156
8.692
8.885
44,004
-0.02(-0.22%)
Aug 18, 2003
8.572
8.924
8.461
8.905
52,080
+0.45(+5.37%)
Aug 15, 2003
8.432
8.789
8.432
8.451
19,465
-0.10(-1.13%)
Aug 14, 2003
8.789
8.789
8.403
8.547
29,301
-0.06(-0.68%)
Aug 13, 2003
8.692
8.702
8.547
8.606
61,709
-0.09(-0.99%)
Aug 12, 2003
8.200
8.692
8.151
8.692
69,682
+0.53(+6.51%)
Aug 11, 2003
8.036
8.219
8.026
8.161
33,132
+0.13(+1.56%)
Aug 08, 2003
8.180
8.180
8.026
8.036
29,508
+0.06(+0.73%)
Aug 07, 2003
7.862
8.151
7.823
7.978
30,337
+0.09(+1.10%)
Aug 06, 2003
8.036
8.209
7.871
7.891
33,029
-0.31(-3.76%)
Aug 05, 2003
8.180
8.451
7.968
8.199
56,843
+0.09(+1.06%)
Aug 04, 2003
8.007
8.267
7.775
8.113
98,052
+0.11(+1.33%)
Aug 01, 2003
8.547
8.547
7.997
8.007
100,433
-0.35(-4.16%)
Jul 31, 2003
8.494
8.596
8.219
8.354
42,347
+0.05(+0.58%)
Jul 30, 2003
8.219
8.692
8.213
8.306
31,165
+0.03(+0.35%)
Jul 29, 2003
8.209
8.692
8.209
8.277
24,642
-0.12(-1.38%)
Jul 28, 2003
8.489
8.663
8.364
8.393
39,966
+0.05(+0.58%)
Jul 25, 2003
8.441
8.702
8.238
8.345
23,710
-0.05(-0.58%)
Jul 24, 2003
8.663
8.847
8.258
8.393
60,363
-0.27(-3.12%)
Jul 23, 2003
8.799
8.799
8.654
8.663
36,860
-0.14(-1.64%)
Jul 22, 2003
8.760
8.885
8.499
8.808
49,388
+0.20(+2.36%)
Jul 21, 2003
8.499
8.673
8.306
8.605
50,009
-0.01(-0.11%)
Jul 18, 2003
8.547
8.692
8.547
8.615
19,879
-0.05(-0.56%)
Jul 17, 2003
8.905
9.001
8.547
8.663
30,440
-0.16(-1.86%)
Jul 16, 2003
9.204
9.204
8.692
8.828
23,296
-0.13(-1.40%)
Jul 15, 2003
9.117
9.417
8.905
8.953
40,484
-0.32(-3.44%)
Jul 14, 2003
8.924
9.349
8.876
9.272
69,371
+0.46(+5.26%)
Jul 11, 2003
8.760
8.914
8.596
8.808
42,658
+0.04(+0.45%)
Jul 10, 2003
8.683
8.789
8.538
8.769
28,991
-0.05(-0.55%)
Jul 09, 2003
9.224
9.224
8.499
8.817
47,524
-0.16(-1.73%)
Jul 08, 2003
9.021
9.272
8.808
8.972
57,153
-0.11(-1.17%)
Jul 07, 2003
9.127
9.166
8.750
9.079
72,374
+0.33(+3.75%)
Jul 03, 2003
8.451
8.934
8.422
8.750
23,917
+0.06(+0.67%)
Jul 02, 2003
8.518
8.741
8.325
8.692
35,514
+0.27(+3.21%)
Jul 01, 2003
8.692
8.721
8.267
8.422
51,666
-0.13(-1.47%)
Jun 30, 2003
9.080
9.127
8.113
8.547
176,215
-0.39(-4.32%)
Jun 27, 2003
8.712
9.079
8.692
8.934
100,089
+0.21(+2.44%)
Jun 26, 2003
8.374
8.837
8.267
8.721
49,181
+0.44(+5.37%)
Jun 25, 2003
8.547
8.692
8.209
8.277
37,895
-0.03(-0.35%)
Jun 24, 2003
7.939
8.538
7.939
8.306
57,568
+0.14(+1.78%)
Jun 23, 2003
8.248
8.489
8.065
8.161
60,467
-0.13(-1.52%)
Jun 20, 2003
8.354
8.644
8.219
8.287
45,453
-0.04(-0.46%)
Jun 19, 2003
8.596
8.741
8.267
8.325
71,131
-0.36(-4.12%)
Jun 18, 2003
8.828
8.924
8.567
8.683
61,916
-0.15(-1.74%)
Jun 17, 2003
8.779
9.030
8.557
8.836
67,922
-0.44(-4.70%)
Jun 16, 2003
9.455
9.513
9.021
9.272
123,212
+0.21(+2.35%)
Jun 13, 2003
9.040
9.175
8.750
9.059
66,576
-0.02(-0.21%)
Jun 12, 2003
8.770
9.117
8.567
9.079
111,926
+0.59(+6.94%)
Jun 11, 2003
8.161
8.586
7.978
8.489
113,169
+0.24(+2.93%)
Jun 10, 2003
8.799
8.885
8.209
8.248
168,562
-0.61(-6.87%)
Jun 09, 2003
9.069
9.001
8.760
8.857
65,108
-0.21(-2.34%)
Jun 06, 2003
9.368
9.388
9.030
9.069
67,715
-0.29(-3.10%)
Jun 05, 2003
9.562
9.562
9.320
9.359
94,117
-0.14(-1.42%)
Jun 04, 2003
9.368
9.648
9.320
9.494
37,377
-0.11(-1.11%)
Jun 03, 2003
9.726
9.735
9.291
9.600
50,009
-0.07(-0.70%)
Jun 02, 2003
9.813
9.986
9.571
9.668
56,118
-0.22(-2.25%)
May 30, 2003
9.745
9.909
9.175
9.890
119,692
+0.28(+2.91%)
May 29, 2003
9.504
9.977
9.504
9.610
106,749
-0.12(-1.19%)
May 28, 2003
9.562
9.745
9.504
9.726
88,319
+0.29(+3.07%)
May 27, 2003
9.233
9.600
9.185
9.436
133,152
+0.19(+2.09%)
May 23, 2003
9.484
9.513
9.079
9.243
93,082
-0.31(-3.24%)
May 22, 2003
9.581
9.716
9.465
9.552
79,932
-0.01(-0.10%)
May 21, 2003
9.842
9.890
9.533
9.562
104,264
-0.32(-3.23%)
May 20, 2003
9.842
10.35
9.842
9.880
141,538
+0.05(+0.49%)
May 19, 2003
10.20
10.21
9.658
9.832
134,498
-0.50(-4.86%)
May 16, 2003
10.22
10.62
10.12
10.33
89,251
-0.10(-0.93%)
May 15, 2003
10.23
10.44
9.967
10.43
129,424
+0.36(+3.55%)
May 14, 2003
9.619
10.31
9.513
10.07
186,785
+0.42(+4.30%)
May 13, 2003
9.484
9.677
9.465
9.658
62,641
+0.05(+0.50%)
May 12, 2003
9.610
9.697
9.436
9.610
66,886
+0.00(+0.01%)
May 09, 2003
9.639
9.668
9.455
9.609
52,080
-0.03(-0.31%)
May 08, 2003
9.803
9.803
9.542
9.639
60,467
-0.10(-1.00%)
May 07, 2003
9.716
9.900
9.378
9.736
92,357
+0.02(+0.21%)
May 06, 2003
9.658
9.919
9.542
9.716
93,496
+0.15(+1.62%)
May 05, 2003
9.562
9.658
9.417
9.562
108,302
+0.01(+0.13%)
May 02, 2003
9.523
9.648
9.233
9.549
104,989
+0.03(+0.26%)
May 01, 2003
9.533
9.677
9.050
9.524
118,035
+0.06(+0.62%)
Apr 30, 2003
8.663
9.745
8.499
9.465
369,222
+0.75(+8.65%)
Apr 29, 2003
8.586
9.117
8.451
8.712
177,881
+0.16(+1.87%)
Apr 28, 2003
8.586
8.586
8.209
8.551
38,930
+0.17(+2.00%)
Apr 25, 2003
8.345
8.528
8.209
8.383
40,587
+0.04(+0.46%)
Apr 24, 2003
8.461
8.461
8.267
8.345
22,468
-0.13(-1.48%)
Apr 23, 2003
8.586
8.634
8.258
8.470
50,734
-0.12(-1.35%)
Apr 22, 2003
8.567
8.625
8.470
8.586
69,061
-0.01(-0.11%)
Apr 21, 2003
8.403
8.634
8.209
8.596
44,107
-0.03(-0.34%)
Apr 17, 2003
8.461
8.692
8.374
8.625
76,101
+0.18(+2.17%)
Apr 16, 2003
8.470
8.576
8.190
8.441
69,371
-0.16(-1.91%)
Apr 15, 2003
8.489
8.605
8.258
8.605
66,886
+0.26(+3.13%)
Apr 14, 2003
7.920
8.451
7.881
8.345
113,997
+0.36(+4.47%)
Apr 11, 2003
8.113
8.113
7.920
7.987
23,399
-0.14(-1.66%)
Apr 10, 2003
8.084
8.306
8.084
8.122
27,438
-0.02(-0.24%)
Apr 09, 2003
8.084
8.393
8.084
8.142
77,654
+0.04(+0.48%)
Apr 08, 2003
8.132
8.287
7.968
8.103
81,175
-0.24(-2.89%)
Apr 07, 2003
8.354
8.721
8.209
8.345
105,817
+0.04(+0.47%)
Apr 04, 2003
8.403
8.470
8.267
8.306
53,426
+0.08(+0.94%)
Apr 03, 2003
8.190
8.383
8.122
8.229
68,750
+0.03(+0.35%)
Apr 02, 2003
8.122
8.209
8.016
8.200
63,780
+0.26(+3.28%)
Apr 01, 2003
7.823
8.026
7.823
7.939
47,007
+0.04(+0.49%)
Mar 31, 2003
7.920
8.267
7.726
7.900
99,398
-0.26(-3.20%)
Mar 28, 2003
8.316
8.316
8.016
8.161
41,368
-0.16(-1.97%)
Mar 27, 2003
8.403
8.412
8.209
8.325
93,185
-0.08(-0.92%)
Mar 26, 2003
8.036
8.595
7.997
8.403
158,267
+0.22(+2.72%)
Mar 25, 2003
7.978
8.306
7.823
8.180
33,443
+0.16(+2.05%)
Mar 24, 2003
8.045
8.151
7.978
8.016
41,933
-0.15(-1.89%)
Mar 21, 2003
8.026
8.248
7.852
8.171
9,867,343
+0.35(+4.44%)
Mar 20, 2003
7.726
7.968
7.726
7.823
2,567,787
-0.02(-0.25%)
Mar 19, 2003
7.920
7.920
7.794
7.842
31,889
+0.05(+0.62%)
Mar 18, 2003
7.678
7.910
7.678
7.794
53,426
+0.03(+0.37%)
Mar 17, 2003
7.070
7.968
6.992
7.765
75,791
+0.65(+9.09%)
Mar 14, 2003
6.954
7.195
6.954
7.118
35,617
+0.14(+2.08%)
Mar 13, 2003
6.761
7.002
6.664
6.973
35,099
+0.21(+3.14%)
Mar 12, 2003
6.944
6.944
6.712
6.761
21,329
-0.19(-2.78%)
Mar 11, 2003
6.741
7.108
6.712
6.954
48,456
+0.21(+3.15%)
Mar 10, 2003
6.857
6.857
6.625
6.741
23,399
-0.03(-0.43%)
Mar 07, 2003
6.712
6.857
6.616
6.770
34,996
+0.01(+0.14%)
Mar 06, 2003
6.819
6.848
6.703
6.761
17,498
-0.05(-0.71%)
Mar 05, 2003
6.683
6.886
6.683
6.809
26,402
+0.08(+1.13%)
Mar 04, 2003
6.770
6.848
6.664
6.733
16,669
-0.10(-1.40%)
Mar 03, 2003
7.060
7.099
6.761
6.828
27,955
-0.22(-3.15%)
Feb 28, 2003
7.147
7.244
7.050
7.050
58,189
-0.03(-0.41%)
Feb 27, 2003
6.674
7.244
6.674
7.079
75,998
+0.35(+5.16%)
Feb 26, 2003
6.857
6.857
6.577
6.732
34,478
-0.13(-1.83%)
Feb 25, 2003
6.712
6.857
6.529
6.857
37,067
+0.14(+2.01%)
Feb 24, 2003
6.848
6.848
6.587
6.722
26,195
+0.03(+0.42%)
Feb 21, 2003
6.181
6.906
6.181
6.694
80,761
+0.51(+8.30%)
Feb 20, 2003
6.471
6.471
6.181
6.181
30,854
-0.08(-1.23%)
Feb 19, 2003
6.452
6.452
6.191
6.258
54,979
-0.07(-1.07%)
Feb 18, 2003
6.162
6.336
6.007
6.326
33,546
+0.16(+2.66%)
Feb 14, 2003
6.075
6.355
5.988
6.162
33,443
+0.05(+0.79%)
Feb 13, 2003
6.258
6.326
6.036
6.114
156,448
-0.15(-2.47%)
Feb 12, 2003
6.297
6.471
6.268
6.268
38,102
-0.08(-1.22%)
Feb 11, 2003
6.423
6.529
6.287
6.345
45,764
+0.00(+0.00%)
Feb 10, 2003
6.374
6.481
6.287
6.345
54,772
-0.03(-0.45%)
Feb 07, 2003
6.510
6.799
6.287
6.374
76,205
-0.07(-1.05%)
Feb 06, 2003
6.423
6.568
6.355
6.442
27,645
+0.09(+1.37%)
Feb 05, 2003
6.423
6.664
6.278
6.355
49,699
-0.06(-0.90%)
Feb 04, 2003
6.664
6.664
6.374
6.413
40,069
-0.17(-2.57%)
Feb 03, 2003
6.326
6.751
6.287
6.582
41,933
+0.28(+4.36%)
Jan 31, 2003
6.423
6.596
6.287
6.307
35,514
-0.14(-2.25%)
Jan 30, 2003
6.606
6.886
6.423
6.452
58,260
-0.15(-2.34%)
Jan 29, 2003
6.490
6.625
6.345
6.606
72,581
+0.04(+0.59%)
Jan 28, 2003
6.529
6.722
6.384
6.568
34,375
+0.14(+2.10%)
Jan 27, 2003
6.423
6.529
6.326
6.432
48,249
+0.01(+0.15%)
Jan 24, 2003
6.751
6.751
6.374
6.423
87,698
-0.33(-4.86%)
Jan 23, 2003
6.732
6.915
6.712
6.751
57,050
+0.16(+2.49%)
Jan 22, 2003
6.799
6.886
6.568
6.587
84,488
-0.33(-4.75%)
Jan 21, 2003
7.099
7.157
6.838
6.915
109,752
-0.28(-3.89%)
Jan 17, 2003
7.282
7.292
7.282
7.195
42,969
-0.01(-0.13%)
Jan 16, 2003
7.147
7.408
7.060
7.205
65,540
+0.02(+0.27%)
Jan 15, 2003
7.176
7.437
7.070
7.186
54,358
-0.06(-0.80%)
Jan 14, 2003
7.176
7.340
7.070
7.244
59,742
+0.08(+1.08%)
Jan 13, 2003
7.437
7.437
7.157
7.166
101,779
-0.26(-3.50%)
Jan 10, 2003
7.350
7.620
7.292
7.426
68,646
-0.17(-2.30%)
Jan 09, 2003
7.437
7.601
7.060
7.601
89,561
+0.26(+3.55%)
Jan 08, 2003
7.514
7.514
7.215
7.340
103,539
-0.05(-0.65%)
Jan 07, 2003
7.582
7.659
7.244
7.388
75,376
-0.16(-2.17%)
Jan 06, 2003
7.794
7.794
7.514
7.553
89,872
-0.18(-2.37%)
Jan 03, 2003
7.852
7.881
7.640
7.736
60,984
-0.08(-0.99%)
Jan 02, 2003
7.775
8.094
7.726
7.813
71,131
+0.19(+2.53%)
Dec 31, 2002
7.775
8.016
7.582
7.620
191,238
-0.37(-4.59%)
Dec 30, 2002
8.026
8.151
7.514
7.987
103,953
-0.16(-2.01%)
Dec 27, 2002
8.393
8.393
7.678
8.151
75,273
+0.09(+1.08%)
Dec 26, 2002
8.393
8.403
8.036
8.065
55,600
-0.23(-2.79%)
Dec 24, 2002
7.823
8.403
7.823
8.296
80,450
+0.23(+2.87%)
Dec 23, 2002
7.485
8.132
7.186
8.065
67,715
+0.16(+2.08%)
Dec 20, 2002
7.485
8.180
7.186
7.900
253,672
+0.76(+10.69%)
Dec 19, 2002
8.007
8.016
6.857
7.137
757,083
-0.78(-9.88%)
Dec 18, 2002
8.615
8.750
7.726
7.920
337,436
-0.77(-8.89%)
Dec 17, 2002
8.963
9.156
8.654
8.692
131,702
-0.48(-5.26%)
Dec 16, 2002
9.368
9.417
8.943
9.175
76,930
-0.01(-0.11%)
Dec 13, 2002
9.504
9.513
8.982
9.185
115,964
-0.24(-2.56%)
Dec 12, 2002
9.619
9.716
8.799
9.426
144,748
-0.07(-0.71%)
Dec 11, 2002
10.34
10.36
9.175
9.494
456,714
-0.21(-2.19%)
Dec 10, 2002
8.885
9.793
8.451
9.706
315,071
+0.77(+8.65%)
Dec 09, 2002
9.417
9.417
8.828
8.934
109,338
-0.47(-5.03%)
Dec 06, 2002
9.224
9.494
8.789
9.407
171,358
+0.08(+0.83%)
Dec 05, 2002
9.658
9.716
9.282
9.330
163,903
-0.29(-3.01%)
Dec 04, 2002
9.272
10.09
8.760
9.619
484,359
+0.00(+0.00%)
Dec 03, 2002
10.31
10.31
9.426
9.619
196,415
-1.17(-10.83%)
Dec 02, 2002
11.31
11.59
10.44
10.79
217,226
-0.42(-3.71%)
Nov 29, 2002
10.76
11.49
10.74
11.20
246,838
+0.31(+2.85%)
Nov 27, 2002
10.14
11.01
9.668
10.89
364,460
+0.50(+4.82%)
Nov 26, 2002
10.27
10.53
10.02
10.39
112,858
+0.02(+0.19%)
Nov 25, 2002
10.44
10.60
10.19
10.37
124,661
-0.02(-0.19%)
Nov 22, 2002
10.19
10.62
9.890
10.39
124,144
+0.19(+1.89%)
Nov 21, 2002
10.51
10.87
9.755
10.20
531,676
-0.26(-2.49%)
Nov 20, 2002
9.610
10.53
9.214
10.46
221,885
+0.98(+10.28%)
Nov 19, 2002
9.609
9.657
9.475
9.484
42,140
-0.12(-1.21%)
Nov 18, 2002
9.600
9.677
9.339
9.600
126,525
+0.04(+0.40%)
Nov 15, 2002
9.368
9.591
8.934
9.562
118,967
+0.24(+2.59%)
Nov 14, 2002
9.562
9.697
8.982
9.320
143,506
-0.12(-1.24%)
Nov 13, 2002
9.533
9.842
9.417
9.437
430,725
+0.32(+3.51%)
Nov 12, 2002
8.692
9.127
8.644
9.117
165,663
+0.39(+4.42%)
Nov 11, 2002
8.857
8.857
8.354
8.731
56,118
+0.09(+1.01%)
Nov 08, 2002
8.673
8.789
8.306
8.644
75,687
+0.22(+2.64%)
Nov 07, 2002
8.739
8.760
8.325
8.422
139,882
-0.32(-3.65%)
Nov 06, 2002
8.885
8.885
8.451
8.741
121,969
-0.14(-1.63%)
Nov 05, 2002
8.692
9.262
8.451
8.885
209,668
-0.45(-4.85%)
Nov 04, 2002
9.755
9.958
8.982
9.338
345,098
-0.13(-1.33%)
Nov 01, 2002
8.837
9.755
8.837
9.464
319,109
+0.76(+8.76%)
Oct 31, 2002
8.441
8.914
8.238
8.702
254,915
+0.51(+6.25%)
Oct 30, 2002
7.398
8.383
7.388
8.190
227,580
+0.85(+11.58%)
Oct 29, 2002
7.118
7.340
6.761
7.340
112,647
+0.22(+3.12%)
Oct 28, 2002
7.099
7.244
7.021
7.118
119,484
+0.14(+2.08%)
Oct 25, 2002
6.857
7.060
6.857
6.973
91,115
+0.04(+0.56%)
Oct 24, 2002
6.761
7.050
6.761
6.935
94,428
+0.10(+1.41%)
Oct 23, 2002
6.741
6.857
6.577
6.838
69,086
+0.12(+1.72%)
Oct 22, 2002
6.906
7.244
6.664
6.722
53,323
-0.06(-0.85%)
Oct 21, 2002
6.761
6.799
6.519
6.780
65,437
-0.03(-0.43%)
Oct 18, 2002
6.645
6.857
6.616
6.809
60,104
+0.05(+0.71%)
Oct 17, 2002
6.935
6.935
6.616
6.761
45,567
+0.13(+1.89%)
Oct 16, 2002
6.848
6.857
6.616
6.635
107,681
-0.32(-4.58%)
Oct 15, 2002
6.896
7.070
6.819
6.954
166,878
+0.14(+1.98%)
Oct 14, 2002
6.374
6.906
6.374
6.819
197,590
+0.49(+7.79%)
Oct 11, 2002
5.891
6.056
5.872
6.326
99,361
+0.43(+7.38%)
Oct 10, 2002
5.795
5.891
5.640
5.891
107,992
+0.33(+5.90%)
Oct 09, 2002
6.229
6.229
5.515
5.563
69,475
-0.54(-8.86%)
Oct 08, 2002
5.940
6.172
5.805
6.104
68,491
+0.13(+2.10%)
Oct 07, 2002
5.785
6.017
5.698
5.978
51,148
+0.25(+4.38%)
Oct 04, 2002
6.123
6.123
5.727
5.727
83,867
-0.41(-6.61%)
Oct 03, 2002
6.056
6.133
5.805
6.133
86,869
+0.20(+3.42%)
Oct 02, 2002
6.036
6.210
5.795
5.930
125,386
-0.19(-3.15%)
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.