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
Amer Software Inc
(NQ:
AMSWA
)
10.26
+0.03 (+0.29%)
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, 2003
2.699
2.739
2.591
2.739
92,046
+0.07(+2.55%)
Sep 29, 2003
2.727
2.778
2.614
2.671
139,028
-0.06(-2.08%)
Sep 26, 2003
2.642
2.727
2.415
2.727
215,006
+0.02(+0.84%)
Sep 25, 2003
2.892
2.949
2.619
2.705
460,406
-0.16(-5.74%)
Sep 24, 2003
2.915
2.921
2.835
2.869
53,545
-0.05(-1.56%)
Sep 23, 2003
2.898
2.915
2.835
2.915
103,802
+0.00(+0.00%)
Sep 22, 2003
2.835
2.915
2.796
2.915
101,022
+0.08(+2.81%)
Sep 19, 2003
2.830
2.841
2.790
2.835
143,762
+0.01(+0.20%)
Sep 18, 2003
2.841
2.841
2.784
2.830
63,358
-0.01(-0.40%)
Sep 17, 2003
2.830
2.841
2.705
2.841
122,845
+0.02(+0.60%)
Sep 16, 2003
2.819
2.841
2.767
2.824
106,300
-0.01(-0.40%)
Sep 15, 2003
2.807
2.841
2.784
2.835
64,590
+0.02(+0.81%)
Sep 12, 2003
2.813
2.819
2.767
2.813
42,591
-0.05(-1.79%)
Sep 11, 2003
2.898
2.903
2.801
2.864
112,461
-0.01(-0.20%)
Sep 10, 2003
2.830
2.915
2.813
2.869
89,582
+0.04(+1.41%)
Sep 09, 2003
2.841
2.841
2.778
2.830
191,132
-0.01(-0.20%)
Sep 08, 2003
2.841
2.841
2.767
2.835
535,381
-0.01(-0.20%)
Sep 05, 2003
2.830
2.841
2.796
2.841
149,421
+0.01(+0.40%)
Sep 04, 2003
2.818
2.852
2.796
2.830
279,658
-0.01(-0.40%)
Sep 03, 2003
2.847
2.898
2.813
2.841
148,013
+0.02(+0.81%)
Sep 02, 2003
2.784
2.830
2.761
2.818
193,420
+0.03(+1.22%)
Aug 29, 2003
2.835
2.835
2.767
2.784
289,162
-0.05(-1.80%)
Aug 28, 2003
2.869
2.869
2.778
2.835
736,545
-0.02(-0.60%)
Aug 27, 2003
2.869
2.869
2.761
2.852
684,274
+0.07(+2.45%)
Aug 26, 2003
2.756
2.869
2.699
2.784
159,452
+0.05(+1.66%)
Aug 25, 2003
2.813
2.813
2.699
2.739
442,455
-0.05(-1.63%)
Aug 22, 2003
2.756
2.841
2.705
2.784
54,734
+0.00(+0.00%)
Aug 21, 2003
3.040
3.068
2.682
2.784
944,925
-0.31(-9.93%)
Aug 20, 2003
2.915
3.125
2.909
3.091
129,005
+0.07(+2.45%)
Aug 19, 2003
2.847
3.119
2.847
3.017
153,820
+0.06(+1.92%)
Aug 18, 2003
3.108
3.148
2.949
2.960
104,013
-0.15(-4.93%)
Aug 15, 2003
3.153
3.171
3.051
3.114
35,375
-0.03(-1.07%)
Aug 14, 2003
3.182
3.182
3.051
3.147
59,310
-0.05(-1.62%)
Aug 13, 2003
3.250
3.250
3.068
3.199
41,535
+0.02(+0.73%)
Aug 12, 2003
3.125
3.239
3.068
3.176
25,871
+0.04(+1.25%)
Aug 11, 2003
3.097
3.267
3.068
3.136
60,366
+0.07(+2.20%)
Aug 08, 2003
3.068
3.125
3.068
3.069
64,238
+0.00(+0.02%)
Aug 07, 2003
3.057
3.085
2.983
3.068
39,599
-0.01(-0.17%)
Aug 06, 2003
3.017
3.097
3.011
3.073
35,023
+0.05(+1.67%)
Aug 05, 2003
3.046
3.052
3.011
3.023
31,151
-0.02(-0.56%)
Aug 04, 2003
3.125
3.239
3.011
3.040
68,814
-0.12(-3.95%)
Aug 01, 2003
3.239
3.296
3.165
3.165
32,559
-0.11(-3.30%)
Jul 31, 2003
3.153
3.352
3.153
3.273
222,811
+0.09(+2.67%)
Jul 30, 2003
3.102
3.409
3.102
3.188
170,716
+0.02(+0.72%)
Jul 29, 2003
3.040
3.182
3.040
3.165
22,703
+0.03(+1.09%)
Jul 28, 2003
3.046
3.216
3.046
3.131
82,542
+0.03(+1.10%)
Jul 25, 2003
2.955
3.153
2.955
3.097
259,770
+0.09(+2.83%)
Jul 24, 2003
3.097
3.125
2.989
3.011
63,182
-0.05(-1.69%)
Jul 23, 2003
3.068
3.068
2.989
3.063
39,951
-0.01(-0.17%)
Jul 22, 2003
3.182
3.182
2.983
3.068
125,133
-0.06(-2.00%)
Jul 21, 2003
3.009
3.182
2.977
3.131
98,910
+0.15(+4.95%)
Jul 18, 2003
2.926
2.994
2.926
2.983
77,262
+0.05(+1.74%)
Jul 17, 2003
3.063
3.063
2.926
2.932
105,949
-0.12(-4.04%)
Jul 16, 2003
3.068
3.097
3.011
3.055
156,284
-0.01(-0.43%)
Jul 15, 2003
3.097
3.153
3.040
3.068
131,469
-0.09(-2.88%)
Jul 14, 2003
3.125
3.176
3.068
3.159
190,780
+0.08(+2.58%)
Jul 11, 2003
3.080
3.210
3.068
3.080
172,124
-0.10(-3.21%)
Jul 10, 2003
2.972
3.296
2.955
3.182
822,607
+0.26(+8.74%)
Jul 09, 2003
2.727
3.074
2.676
2.926
607,892
+0.20(+7.29%)
Jul 08, 2003
2.767
2.767
2.614
2.727
89,054
+0.01(+0.21%)
Jul 07, 2003
2.426
2.727
2.426
2.722
193,596
+0.24(+9.61%)
Jul 03, 2003
2.472
2.557
2.443
2.483
52,446
+0.01(+0.46%)
Jul 02, 2003
2.483
2.523
2.460
2.472
61,950
+0.00(+0.00%)
Jul 01, 2003
2.449
2.506
2.443
2.472
19,711
-0.03(-1.36%)
Jun 30, 2003
2.455
2.528
2.421
2.506
94,686
+0.03(+1.26%)
Jun 27, 2003
2.415
2.500
2.415
2.474
92,750
+0.01(+0.58%)
Jun 26, 2003
2.500
2.500
2.358
2.460
248,507
-0.04(-1.59%)
Jun 25, 2003
2.585
2.585
2.462
2.500
54,030
-0.06(-2.44%)
Jun 24, 2003
2.625
2.653
2.455
2.563
24,287
-0.10(-3.63%)
Jun 23, 2003
2.653
2.671
2.614
2.659
68,990
+0.01(+0.43%)
Jun 20, 2003
2.563
2.699
2.563
2.648
112,109
+0.01(+0.43%)
Jun 19, 2003
2.614
2.671
2.574
2.636
79,726
+0.03(+1.09%)
Jun 18, 2003
2.472
2.608
2.432
2.608
188,140
+0.18(+7.49%)
Jun 17, 2003
2.358
2.540
2.358
2.426
121,613
-0.10(-3.83%)
Jun 16, 2003
2.472
2.528
2.347
2.523
177,228
-0.01(-0.22%)
Jun 13, 2003
2.597
2.614
2.358
2.528
151,533
-0.10(-3.68%)
Jun 12, 2003
2.648
2.710
2.602
2.625
175,996
-0.05(-1.70%)
Jun 11, 2003
2.648
2.727
2.648
2.671
105,597
-0.03(-1.24%)
Jun 10, 2003
2.761
2.784
2.585
2.704
68,286
-0.08(-2.88%)
Jun 09, 2003
2.790
2.818
2.756
2.784
118,797
+0.00(+0.02%)
Jun 06, 2003
2.841
2.841
2.739
2.784
354,633
-0.00(-0.02%)
Jun 05, 2003
2.671
2.835
2.671
2.784
184,444
+0.07(+2.51%)
Jun 04, 2003
2.648
2.756
2.625
2.716
254,667
+0.03(+1.27%)
Jun 03, 2003
2.648
2.841
2.642
2.682
368,360
-0.02(-0.61%)
Jun 02, 2003
2.926
2.926
2.602
2.698
288,282
-0.15(-5.23%)
May 30, 2003
2.875
2.920
2.784
2.847
279,306
-0.04(-1.55%)
May 29, 2003
2.841
2.926
2.841
2.892
447,735
+0.03(+0.99%)
May 28, 2003
2.921
2.921
2.841
2.864
416,231
-0.03(-1.18%)
May 27, 2003
2.898
2.955
2.869
2.898
162,268
+0.02(+0.79%)
May 23, 2003
2.898
2.955
2.841
2.875
271,914
-0.03(-0.96%)
May 22, 2003
2.784
2.977
2.756
2.903
630,947
+0.08(+3.00%)
May 21, 2003
2.699
2.841
2.534
2.818
358,680
+0.12(+4.42%)
May 20, 2003
2.557
2.699
2.540
2.699
601,556
+0.12(+4.63%)
May 19, 2003
2.301
2.614
2.273
2.580
2,290,595
+0.27(+11.55%)
May 16, 2003
2.403
2.403
2.250
2.313
69,694
-0.02(-0.73%)
May 15, 2003
2.273
2.398
2.273
2.330
114,045
+0.03(+1.46%)
May 14, 2003
2.301
2.330
2.216
2.296
142,205
-0.03(-1.20%)
May 13, 2003
2.415
2.426
2.301
2.324
105,069
-0.01(-0.24%)
May 12, 2003
2.392
2.398
2.273
2.330
332,809
-0.05(-2.15%)
May 09, 2003
2.432
2.438
2.335
2.381
173,356
-0.02(-0.95%)
May 08, 2003
2.398
2.438
2.341
2.403
181,804
-0.01(-0.47%)
May 07, 2003
2.443
2.443
2.358
2.415
187,964
-0.01(-0.23%)
May 06, 2003
2.557
2.557
2.358
2.421
244,635
-0.06(-2.52%)
May 05, 2003
2.409
2.557
2.364
2.483
439,815
+0.14(+5.81%)
May 02, 2003
2.205
2.375
2.188
2.347
782,304
+0.24(+11.62%)
Apr 30, 2003
2.148
2.148
2.091
2.102
21,119
-0.06(-2.89%)
Apr 29, 2003
2.136
2.205
2.102
2.165
97,678
+0.01(+0.26%)
Apr 28, 2003
2.051
2.176
2.051
2.159
129,533
+0.07(+3.54%)
Apr 25, 2003
2.102
2.119
2.045
2.085
26,575
-0.02(-0.81%)
Apr 24, 2003
2.171
2.171
2.102
2.102
24,287
-0.07(-3.14%)
Apr 23, 2003
2.165
2.182
2.108
2.171
43,119
+0.00(+0.00%)
Apr 22, 2003
2.176
2.182
2.131
2.171
43,823
-0.01(-0.26%)
Apr 21, 2003
2.074
2.188
2.074
2.176
109,997
+0.10(+4.93%)
Apr 17, 2003
2.199
2.199
2.045
2.074
106,125
-0.13(-5.69%)
Apr 16, 2003
2.216
2.233
2.171
2.199
53,150
-0.03(-1.53%)
Apr 15, 2003
2.171
2.244
2.159
2.233
49,631
+0.05(+2.08%)
Apr 14, 2003
2.244
2.330
2.188
2.188
296,906
-0.05(-2.28%)
Apr 11, 2003
2.131
2.273
2.045
2.239
306,586
+0.16(+7.95%)
Apr 10, 2003
1.955
2.114
1.864
2.074
692,546
+0.17(+8.95%)
Apr 09, 2003
1.903
1.903
1.858
1.903
173,004
-0.01(-0.59%)
Apr 08, 2003
1.903
1.915
1.903
1.915
37,839
-0.02(-0.88%)
Apr 07, 2003
1.949
1.955
1.869
1.932
137,629
-0.02(-0.87%)
Apr 04, 2003
1.915
1.949
1.875
1.949
64,766
+0.02(+0.88%)
Apr 03, 2003
1.960
1.960
1.892
1.932
50,687
-0.01(-0.29%)
Apr 02, 2003
1.824
1.989
1.818
1.938
214,363
+0.09(+4.92%)
Apr 01, 2003
1.761
1.847
1.761
1.847
68,286
+0.09(+5.18%)
Mar 31, 2003
1.727
1.818
1.705
1.756
97,854
-0.05(-2.80%)
Mar 28, 2003
1.778
1.807
1.761
1.806
11,615
+0.02(+0.92%)
Mar 27, 2003
1.767
1.807
1.761
1.790
56,970
+0.00(+0.00%)
Mar 26, 2003
1.761
1.795
1.739
1.790
69,344
+0.03(+1.61%)
Mar 25, 2003
1.756
1.801
1.750
1.761
65,646
-0.02(-0.96%)
Mar 24, 2003
1.795
1.807
1.756
1.778
90,286
-0.03(-1.88%)
Mar 21, 2003
1.790
1.824
1.790
1.813
75,150
+0.02(+0.95%)
Mar 20, 2003
1.727
1.841
1.705
1.795
108,589
-0.02(-1.25%)
Mar 19, 2003
1.733
1.818
1.733
1.818
72,334
+0.06(+3.23%)
Mar 18, 2003
1.733
1.784
1.688
1.761
84,302
+0.05(+2.99%)
Mar 17, 2003
1.705
1.756
1.705
1.710
34,199
-0.03(-1.63%)
Mar 14, 2003
1.705
1.756
1.699
1.739
23,231
+0.03(+2.00%)
Mar 13, 2003
1.716
1.795
1.676
1.705
69,342
-0.01(-0.66%)
Mar 12, 2003
1.710
1.761
1.710
1.716
30,887
+0.00(+0.00%)
Mar 11, 2003
1.710
1.761
1.710
1.716
61,950
+0.01(+0.30%)
Mar 10, 2003
1.790
1.790
1.710
1.711
31,679
-0.08(-4.41%)
Mar 07, 2003
1.699
1.807
1.699
1.790
36,607
+0.08(+4.62%)
Mar 06, 2003
1.750
1.767
1.705
1.711
38,543
-0.07(-4.11%)
Mar 05, 2003
1.790
1.790
1.733
1.784
14,783
-0.01(-0.32%)
Mar 04, 2003
1.830
1.835
1.761
1.790
47,871
-0.05(-2.78%)
Mar 03, 2003
1.790
1.841
1.744
1.841
69,518
+0.06(+3.51%)
Feb 28, 2003
1.767
1.778
1.767
1.778
5,279
+0.00(+0.00%)
Feb 27, 2003
1.733
1.778
1.733
1.778
52,798
+0.00(+0.03%)
Feb 26, 2003
1.767
1.778
1.733
1.778
17,951
-0.01(-0.35%)
Feb 25, 2003
1.807
1.824
1.767
1.784
97,678
-0.03(-1.57%)
Feb 24, 2003
1.773
1.835
1.750
1.813
77,966
+0.01(+0.31%)
Feb 21, 2003
1.733
1.847
1.705
1.807
170,364
+0.05(+2.58%)
Feb 20, 2003
1.602
1.773
1.568
1.761
104,541
+0.20(+12.73%)
Feb 19, 2003
1.557
1.619
1.534
1.563
19,007
-0.04(-2.79%)
Feb 18, 2003
1.534
1.608
1.534
1.607
11,087
+0.07(+4.39%)
Feb 14, 2003
1.545
1.591
1.534
1.540
74,094
-0.01(-0.73%)
Feb 13, 2003
1.580
1.580
1.551
1.551
55,614
-0.01(-0.73%)
Feb 12, 2003
1.614
1.614
1.551
1.563
23,407
-0.05(-3.17%)
Feb 11, 2003
1.602
1.619
1.585
1.614
7,215
-0.01(-0.35%)
Feb 10, 2003
1.534
1.636
1.534
1.619
22,879
+0.03(+1.79%)
Feb 07, 2003
1.648
1.648
1.540
1.591
19,007
-0.04(-2.44%)
Feb 06, 2003
1.659
1.665
1.631
1.631
42,591
-0.04(-2.35%)
Feb 05, 2003
1.619
1.676
1.619
1.670
36,959
+0.05(+3.12%)
Feb 04, 2003
1.648
1.648
1.602
1.619
13,903
-0.05(-2.73%)
Feb 03, 2003
1.602
1.665
1.602
1.665
45,759
+0.07(+4.64%)
Jan 31, 2003
1.608
1.653
1.591
1.591
14,783
+0.02(+1.08%)
Jan 30, 2003
1.614
1.597
1.568
1.574
8,271
-0.04(-2.47%)
Jan 29, 2003
1.608
1.619
1.602
1.614
6,335
-0.03(-1.73%)
Jan 28, 2003
1.648
1.670
1.540
1.642
13,903
-0.01(-0.69%)
Jan 27, 2003
1.659
1.682
1.642
1.653
16,191
-0.03(-1.69%)
Jan 24, 2003
1.665
1.733
1.642
1.682
33,967
+0.01(+0.30%)
Jan 23, 2003
1.744
1.744
1.665
1.677
30,975
-0.03(-1.63%)
Jan 22, 2003
1.659
1.733
1.648
1.705
55,086
+0.03(+2.04%)
Jan 21, 2003
1.676
1.676
1.648
1.670
37,135
+0.01(+0.34%)
Jan 17, 2003
1.670
1.670
1.642
1.665
28,687
+0.02(+1.38%)
Jan 16, 2003
1.625
1.670
1.619
1.642
30,623
-0.01(-0.34%)
Jan 15, 2003
1.676
1.693
1.642
1.648
39,423
-0.03(-1.69%)
Jan 14, 2003
1.693
1.705
1.676
1.676
60,894
+0.00(+0.00%)
Jan 13, 2003
1.705
1.733
1.625
1.676
29,039
-0.05(-2.96%)
Jan 10, 2003
1.705
1.733
1.676
1.727
51,390
+0.02(+1.33%)
Jan 09, 2003
1.619
1.705
1.619
1.705
156,636
+0.09(+5.26%)
Jan 08, 2003
1.614
1.648
1.597
1.619
29,039
-0.02(-1.04%)
Jan 07, 2003
1.574
1.636
1.574
1.636
155,052
+0.07(+4.35%)
Jan 06, 2003
1.568
1.597
1.528
1.568
49,103
+0.00(+0.00%)
Jan 03, 2003
1.563
1.602
1.563
1.568
30,447
+0.01(+0.73%)
Jan 02, 2003
1.602
1.602
1.557
1.557
85,182
-0.01(-0.36%)
Dec 31, 2002
1.489
1.591
1.477
1.563
99,790
+0.10(+6.59%)
Dec 30, 2002
1.591
1.608
1.415
1.466
132,525
-0.12(-7.86%)
Dec 27, 2002
1.563
1.608
1.563
1.591
46,991
+0.00(+0.00%)
Dec 26, 2002
1.563
1.602
1.545
1.591
33,439
-0.01(-0.36%)
Dec 24, 2002
1.557
1.602
1.551
1.597
46,639
+0.05(+2.93%)
Dec 23, 2002
1.517
1.585
1.517
1.551
43,119
-0.04(-2.50%)
Dec 20, 2002
1.517
1.602
1.517
1.591
34,671
+0.08(+5.26%)
Dec 19, 2002
1.591
1.591
1.506
1.511
66,526
-0.04(-2.56%)
Dec 18, 2002
1.500
1.597
1.500
1.551
29,391
+0.05(+3.02%)
Dec 17, 2002
1.494
1.557
1.489
1.506
45,407
-0.02(-1.49%)
Dec 16, 2002
1.563
1.574
1.420
1.528
77,614
-0.01(-0.74%)
Dec 13, 2002
1.534
1.585
1.477
1.540
34,495
+0.01(+0.74%)
Dec 12, 2002
1.466
1.563
1.466
1.528
49,103
-0.01(-0.37%)
Dec 11, 2002
1.455
1.540
1.455
1.534
74,094
+0.08(+5.47%)
Dec 10, 2002
1.574
1.591
1.398
1.455
139,741
-0.14(-8.57%)
Dec 09, 2002
1.602
1.642
1.534
1.591
64,590
-0.01(-0.39%)
Dec 06, 2002
1.648
1.648
1.597
1.597
32,735
-0.04(-2.73%)
Dec 05, 2002
1.602
1.648
1.591
1.642
49,103
+0.01(+0.70%)
Dec 04, 2002
1.659
1.659
1.574
1.631
64,942
-0.04(-2.38%)
Dec 03, 2002
1.665
1.688
1.636
1.670
91,518
+0.01(+0.69%)
Dec 02, 2002
1.625
1.665
1.597
1.659
81,134
+0.02(+1.04%)
Nov 29, 2002
1.602
1.642
1.602
1.642
5,631
+0.00(+0.00%)
Nov 27, 2002
1.619
1.619
1.608
1.642
63,358
-0.01(-0.34%)
Nov 26, 2002
1.619
1.648
1.591
1.648
50,511
+0.01(+0.69%)
Nov 25, 2002
1.574
1.636
1.557
1.636
91,694
+0.02(+1.05%)
Nov 22, 2002
1.631
1.665
1.580
1.619
63,886
-0.01(-0.35%)
Nov 21, 2002
1.619
1.670
1.563
1.625
87,646
+0.04(+2.51%)
Nov 20, 2002
1.563
1.614
1.545
1.585
34,671
+0.02(+1.09%)
Nov 19, 2002
1.477
1.568
1.472
1.568
92,222
+0.09(+6.15%)
Nov 18, 2002
1.483
1.500
1.477
1.477
8,447
-0.01(-0.38%)
Nov 15, 2002
1.483
1.506
1.477
1.483
9,855
-0.02(-1.14%)
Nov 14, 2002
1.455
1.506
1.420
1.500
16,719
+0.03(+2.33%)
Nov 13, 2002
1.477
1.489
1.420
1.466
33,263
-0.01(-0.77%)
Nov 12, 2002
1.506
1.514
1.477
1.477
89,934
-0.03(-1.89%)
Nov 11, 2002
1.551
1.551
1.506
1.506
17,247
-0.02(-1.12%)
Nov 08, 2002
1.472
1.551
1.472
1.523
68,990
+0.05(+3.08%)
Nov 07, 2002
1.449
1.478
1.449
1.477
9,327
+0.06(+4.00%)
Nov 06, 2002
1.375
1.494
1.375
1.420
21,647
+0.05(+3.31%)
Nov 05, 2002
1.364
1.449
1.364
1.375
29,743
-0.03(-2.02%)
Nov 04, 2002
1.415
1.426
1.403
1.403
9,151
+0.01(+0.82%)
Nov 01, 2002
1.352
1.392
1.352
1.392
6,335
+0.04(+2.94%)
Oct 31, 2002
1.364
1.386
1.335
1.352
58,254
-0.01(-0.42%)
Oct 30, 2002
1.335
1.449
1.335
1.358
99,790
+0.00(+0.00%)
Oct 29, 2002
1.370
1.370
1.341
1.358
7,567
-0.01(-0.42%)
Oct 28, 2002
1.381
1.420
1.335
1.364
54,301
+0.04(+3.40%)
Oct 25, 2002
1.420
1.420
1.313
1.319
22,527
-0.06(-4.49%)
Oct 24, 2002
1.409
1.443
1.358
1.381
42,591
-0.04(-2.80%)
Oct 23, 2002
1.352
1.449
1.352
1.420
19,532
+0.04(+2.88%)
Oct 22, 2002
1.233
1.449
1.193
1.381
243,403
+0.07(+5.65%)
Oct 21, 2002
1.250
1.307
1.233
1.307
36,079
+0.00(+0.00%)
Oct 18, 2002
1.261
1.307
1.233
1.307
65,822
+0.06(+4.55%)
Oct 17, 2002
1.301
1.301
1.250
1.250
11,263
+0.00(+0.00%)
Oct 16, 2002
1.295
1.324
1.227
1.250
30,623
-0.09(-6.78%)
Oct 15, 2002
1.307
1.352
1.193
1.341
156,988
+0.03(+2.61%)
Oct 14, 2002
1.318
1.318
1.307
1.307
1,231
+0.03(+2.22%)
Oct 11, 2002
1.284
1.352
1.227
1.278
120,381
-0.01(-0.88%)
Oct 10, 2002
1.364
1.364
1.290
1.290
126,189
-0.13(-9.20%)
Oct 09, 2002
1.432
1.534
1.392
1.420
61,246
-0.11(-7.41%)
Oct 08, 2002
1.477
1.534
1.477
1.534
51,566
+0.02(+1.12%)
Oct 07, 2002
1.489
1.523
1.477
1.517
52,798
+0.03(+1.91%)
Oct 04, 2002
1.506
1.540
1.449
1.489
121,965
-0.02(-1.13%)
Oct 03, 2002
1.477
1.506
1.477
1.506
12,319
-0.02(-1.49%)
Oct 02, 2002
1.506
1.528
1.477
1.528
62,302
+0.09(+6.28%)
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.