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
Liberty All Star Equity Fund
(NY:
USA
)
6.780
+0.010 (+0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
2.325
2.327
2.284
2.297
630,401
-0.01(-0.47%)
Sep 29, 2003
2.316
2.319
2.306
2.308
439,592
+0.00(+0.00%)
Sep 26, 2003
2.319
2.322
2.306
2.308
523,988
-0.02(-0.94%)
Sep 25, 2003
2.344
2.344
2.344
2.330
572,791
-0.02(-0.70%)
Sep 24, 2003
2.376
2.390
2.346
2.346
584,166
-0.04(-1.82%)
Sep 23, 2003
2.357
2.390
2.352
2.390
593,707
+0.04(+1.74%)
Sep 22, 2003
2.379
2.382
2.346
2.349
675,534
-0.06(-2.38%)
Sep 19, 2003
2.412
2.412
2.385
2.406
572,791
-0.01(-0.23%)
Sep 18, 2003
2.366
2.412
2.366
2.412
380,148
+0.03(+1.37%)
Sep 17, 2003
2.363
2.382
2.355
2.379
400,697
+0.00(+0.11%)
Sep 16, 2003
2.338
2.374
2.333
2.376
502,706
+0.05(+1.99%)
Sep 15, 2003
2.344
2.344
2.316
2.330
399,596
+0.01(+0.47%)
Sep 12, 2003
2.319
2.344
2.303
2.319
679,937
-0.02(-1.05%)
Sep 11, 2003
2.316
2.349
2.314
2.344
577,561
+0.00(+0.00%)
Sep 10, 2003
2.357
2.371
2.330
2.344
402,532
-0.02(-0.92%)
Sep 09, 2003
2.366
2.382
2.355
2.366
536,097
+0.00(+0.00%)
Sep 08, 2003
2.355
2.379
2.349
2.366
590,037
-0.00(-0.11%)
Sep 05, 2003
2.355
2.379
2.344
2.368
544,537
+0.02(+0.81%)
Sep 04, 2003
2.355
2.371
2.344
2.349
461,242
-0.01(-0.23%)
Sep 03, 2003
2.344
2.363
2.336
2.355
730,942
+0.02(+0.93%)
Sep 02, 2003
2.316
2.341
2.308
2.333
418,310
+0.03(+1.30%)
Aug 29, 2003
2.292
2.316
2.276
2.303
442,895
+0.02(+0.72%)
Aug 28, 2003
2.267
2.286
2.257
2.286
592,606
+0.01(+0.24%)
Aug 27, 2003
2.267
2.295
2.259
2.281
570,956
+0.01(+0.60%)
Aug 26, 2003
2.297
2.311
2.262
2.267
859,370
-0.04(-1.65%)
Aug 25, 2003
2.336
2.336
2.303
2.306
670,397
-0.02(-1.05%)
Aug 22, 2003
2.341
2.357
2.322
2.330
664,159
-0.01(-0.35%)
Aug 21, 2003
2.330
2.341
2.316
2.338
588,203
+0.03(+1.30%)
Aug 20, 2003
2.306
2.341
2.292
2.308
1,000,642
-0.02(-0.82%)
Aug 19, 2003
2.344
2.344
2.308
2.327
662,324
+0.01(+0.47%)
Aug 18, 2003
2.333
2.338
2.303
2.316
791,854
-0.01(-0.23%)
Aug 15, 2003
2.316
2.336
2.295
2.322
424,548
+0.01(+0.24%)
Aug 14, 2003
2.319
2.325
2.303
2.316
559,948
+0.00(+0.00%)
Aug 13, 2003
2.325
2.346
2.306
2.316
843,959
-0.07(-2.75%)
Aug 12, 2003
2.355
2.382
2.352
2.382
1,262,269
+0.05(+1.98%)
Aug 11, 2003
2.319
2.346
2.316
2.336
729,107
+0.02(+1.06%)
Aug 08, 2003
2.316
2.322
2.289
2.311
629,667
+0.01(+0.24%)
Aug 07, 2003
2.278
2.314
2.278
2.306
564,352
+0.02(+0.83%)
Aug 06, 2003
2.297
2.311
2.259
2.286
748,188
+0.01(+0.60%)
Aug 05, 2003
2.322
2.341
2.235
2.273
995,505
-0.07(-3.02%)
Aug 04, 2003
2.366
2.366
2.284
2.344
1,018,255
-0.03(-1.15%)
Aug 01, 2003
2.379
2.379
2.344
2.371
493,165
-0.01(-0.23%)
Jul 31, 2003
2.357
2.398
2.349
2.376
756,995
+0.04(+1.63%)
Jul 30, 2003
2.371
2.382
2.338
2.338
522,154
-0.03(-1.38%)
Jul 29, 2003
2.412
2.412
2.344
2.371
744,519
-0.03(-1.14%)
Jul 28, 2003
2.412
2.423
2.352
2.398
678,103
+0.01(+0.23%)
Jul 25, 2003
2.344
2.393
2.344
2.393
843,959
+0.03(+1.39%)
Jul 24, 2003
2.387
2.404
2.352
2.360
550,408
-0.02(-0.80%)
Jul 23, 2003
2.344
2.385
2.327
2.379
859,370
+0.05(+2.22%)
Jul 22, 2003
2.306
2.327
2.300
2.327
544,904
+0.02(+0.83%)
Jul 21, 2003
2.325
2.325
2.286
2.308
592,973
-0.02(-0.70%)
Jul 18, 2003
2.322
2.327
2.303
2.325
712,962
+0.01(+0.59%)
Jul 17, 2003
2.325
2.325
2.289
2.311
942,299
-0.02(-0.82%)
Jul 16, 2003
2.316
2.333
2.303
2.330
711,127
+0.02(+1.06%)
Jul 15, 2003
2.336
2.336
2.292
2.306
1,235,850
-0.01(-0.47%)
Jul 14, 2003
2.311
2.330
2.303
2.316
1,036,969
+0.03(+1.31%)
Jul 11, 2003
2.273
2.300
2.273
2.286
692,046
+0.02(+0.72%)
Jul 10, 2003
2.254
2.295
2.254
2.270
619,392
-0.02(-1.07%)
Jul 09, 2003
2.295
2.308
2.286
2.295
692,780
-0.00(-0.12%)
Jul 08, 2003
2.284
2.300
2.278
2.297
771,672
+0.02(+0.96%)
Jul 07, 2003
2.276
2.289
2.273
2.276
764,700
+0.02(+0.72%)
Jul 03, 2003
2.262
2.267
2.248
2.259
438,858
+0.00(+0.00%)
Jul 02, 2003
2.254
2.273
2.248
2.259
910,375
+0.01(+0.61%)
Jul 01, 2003
2.267
2.267
2.218
2.246
725,071
-0.00(-0.12%)
Jun 30, 2003
2.262
2.273
2.221
2.248
790,386
+0.00(+0.00%)
Jun 27, 2003
2.248
2.262
2.237
2.248
642,877
+0.01(+0.24%)
Jun 26, 2003
2.235
2.248
2.224
2.243
609,852
+0.03(+1.35%)
Jun 25, 2003
2.207
2.246
2.205
2.213
750,757
+0.01(+0.62%)
Jun 24, 2003
2.180
2.207
2.169
2.199
716,631
+0.02(+0.88%)
Jun 23, 2003
2.221
2.235
2.175
2.180
1,046,142
-0.05(-2.08%)
Jun 20, 2003
2.224
2.257
2.221
2.227
831,483
-0.01(-0.24%)
Jun 19, 2003
2.248
2.265
2.221
2.232
656,086
-0.02(-1.09%)
Jun 18, 2003
2.262
2.265
2.243
2.257
793,688
+0.00(+0.00%)
Jun 17, 2003
2.262
2.265
2.240
2.257
1,261,169
+0.02(+0.73%)
Jun 16, 2003
2.235
2.248
2.229
2.240
1,201,358
+0.01(+0.24%)
Jun 13, 2003
2.235
2.248
2.216
2.235
805,797
+0.00(+0.00%)
Jun 12, 2003
2.232
2.248
2.210
2.235
1,248,326
+0.01(+0.24%)
Jun 11, 2003
2.216
2.232
2.202
2.229
765,067
+0.02(+0.99%)
Jun 10, 2003
2.202
2.218
2.183
2.207
829,281
+0.04(+1.63%)
Jun 09, 2003
2.213
2.213
2.167
2.172
1,203,926
-0.05(-2.21%)
Jun 06, 2003
2.218
2.235
2.210
2.221
1,402,073
+0.02(+1.12%)
Jun 05, 2003
2.191
2.205
2.180
2.197
871,479
+0.01(+0.37%)
Jun 04, 2003
2.161
2.194
2.161
2.188
1,291,625
+0.02(+0.88%)
Jun 03, 2003
2.169
2.169
2.153
2.169
989,267
+0.00(+0.00%)
Jun 02, 2003
2.131
2.180
2.131
2.169
1,200,257
+0.02(+1.02%)
May 30, 2003
2.145
2.150
2.137
2.147
838,822
+0.03(+1.42%)
May 29, 2003
2.142
2.145
2.115
2.118
806,164
-0.01(-0.38%)
May 28, 2003
2.126
2.139
2.109
2.126
643,610
+0.01(+0.52%)
May 27, 2003
2.118
2.134
2.088
2.115
1,205,394
+0.02(+1.17%)
May 23, 2003
2.063
2.093
2.038
2.090
884,689
+0.03(+1.32%)
May 22, 2003
2.033
2.068
2.033
2.063
658,288
+0.03(+1.61%)
May 21, 2003
2.019
2.033
2.017
2.030
617,191
+0.00(+0.00%)
May 20, 2003
2.030
2.044
2.009
2.030
778,644
+0.01(+0.68%)
May 19, 2003
2.077
2.077
2.011
2.017
950,738
-0.06(-2.89%)
May 16, 2003
2.066
2.079
2.058
2.077
522,154
+0.01(+0.53%)
May 15, 2003
2.071
2.082
2.058
2.066
673,332
-0.01(-0.26%)
May 14, 2003
2.077
2.088
2.063
2.071
983,029
-0.05(-2.19%)
May 13, 2003
2.104
2.120
2.090
2.118
1,002,477
+0.02(+0.78%)
May 12, 2003
2.077
2.109
2.071
2.101
1,239,152
+0.02(+1.18%)
May 09, 2003
2.033
2.077
2.033
2.077
617,191
+0.05(+2.28%)
May 08, 2003
2.044
2.044
2.030
2.030
848,362
-0.02(-1.06%)
May 07, 2003
2.052
2.060
2.044
2.052
948,537
+0.00(+0.00%)
May 06, 2003
2.041
2.068
2.041
2.052
1,299,697
+0.01(+0.67%)
May 05, 2003
2.038
2.041
2.022
2.038
907,439
+0.01(+0.54%)
May 02, 2003
1.976
2.030
1.976
2.028
881,020
+0.04(+2.20%)
May 01, 2003
2.003
2.003
1.973
1.984
818,640
-0.02(-0.82%)
Apr 30, 2003
1.987
2.011
1.981
2.000
515,182
+0.01(+0.27%)
Apr 29, 2003
1.987
2.003
1.979
1.995
726,172
+0.01(+0.55%)
Apr 28, 2003
1.970
2.006
1.970
1.984
838,455
+0.00(+0.14%)
Apr 25, 2003
2.003
2.009
1.965
1.981
577,928
-0.03(-1.36%)
Apr 24, 2003
2.025
2.025
1.989
2.009
725,071
-0.01(-0.41%)
Apr 23, 2003
1.998
2.017
1.992
2.017
897,532
+0.02(+0.95%)
Apr 22, 2003
1.959
1.998
1.943
1.998
771,672
+0.05(+2.66%)
Apr 21, 2003
1.924
1.954
1.921
1.946
576,094
+0.01(+0.71%)
Apr 17, 2003
1.910
1.932
1.908
1.932
634,804
+0.02(+1.14%)
Apr 16, 2003
1.935
1.938
1.910
1.910
400,330
-0.03(-1.41%)
Apr 15, 2003
1.927
1.940
1.899
1.938
637,739
+0.02(+1.28%)
Apr 14, 2003
1.894
1.916
1.894
1.913
564,719
+0.01(+0.43%)
Apr 11, 2003
1.905
1.921
1.897
1.905
647,647
+0.00(+0.00%)
Apr 10, 2003
1.870
1.905
1.861
1.905
416,842
+0.02(+1.30%)
Apr 09, 2003
1.894
1.908
1.880
1.880
666,361
-0.02(-1.00%)
Apr 08, 2003
1.894
1.908
1.886
1.899
481,790
-0.01(-0.43%)
Apr 07, 2003
1.932
1.957
1.908
1.908
763,232
+0.01(+0.72%)
Apr 04, 2003
1.905
1.908
1.886
1.894
303,091
+0.00(+0.00%)
Apr 03, 2003
1.916
1.916
1.883
1.894
631,868
+0.00(+0.00%)
Apr 02, 2003
1.872
1.905
1.872
1.894
990,001
+0.05(+2.51%)
Apr 01, 2003
1.850
1.850
1.818
1.848
522,887
+0.01(+0.74%)
Mar 31, 2003
1.826
1.840
1.799
1.834
372,809
-0.01(-0.30%)
Mar 28, 2003
1.834
1.864
1.834
1.840
421,979
-0.02(-1.03%)
Mar 27, 2003
1.872
1.872
1.834
1.859
299,055
+0.00(+0.00%)
Mar 26, 2003
1.848
1.875
1.848
1.859
426,016
-0.02(-0.87%)
Mar 25, 2003
1.870
1.886
1.859
1.875
708,559
+0.01(+0.44%)
Mar 24, 2003
1.908
1.908
1.859
1.867
538,666
-0.06(-3.11%)
Mar 21, 2003
1.859
1.929
1.859
1.927
819,741
+0.07(+3.97%)
Mar 20, 2003
1.848
1.899
1.831
1.853
690,579
-0.02(-1.16%)
Mar 19, 2003
1.899
1.899
1.850
1.875
742,317
-0.01(-0.29%)
Mar 18, 2003
1.845
1.886
1.840
1.880
2,537,015
+0.04(+1.92%)
Mar 17, 2003
1.908
1.908
1.780
1.845
1,212,733
+0.08(+4.80%)
Mar 14, 2003
1.750
1.771
1.739
1.761
606,916
+0.02(+1.25%)
Mar 13, 2003
1.687
1.752
1.687
1.739
1,013,485
+0.05(+3.24%)
Mar 12, 2003
1.701
1.703
1.657
1.684
955,508
-0.01(-0.32%)
Mar 11, 2003
1.714
1.733
1.690
1.690
1,272,911
-0.03(-1.59%)
Mar 10, 2003
1.758
1.766
1.711
1.717
760,297
-0.05(-2.78%)
Mar 07, 2003
1.769
1.785
1.755
1.766
494,266
-0.01(-0.77%)
Mar 06, 2003
1.782
1.796
1.763
1.780
326,942
-0.02(-1.36%)
Mar 05, 2003
1.774
1.804
1.758
1.804
528,025
+0.02(+1.07%)
Mar 04, 2003
1.785
1.804
1.774
1.785
700,853
-0.01(-0.30%)
Mar 03, 2003
1.815
1.840
1.790
1.790
538,299
-0.02(-1.20%)
Feb 28, 2003
1.818
1.837
1.812
1.812
326,942
-0.01(-0.30%)
Feb 27, 2003
1.788
1.823
1.785
1.818
460,875
+0.02(+1.06%)
Feb 26, 2003
1.812
1.820
1.785
1.799
600,312
-0.05(-2.80%)
Feb 25, 2003
1.840
1.861
1.815
1.850
748,922
-0.01(-0.29%)
Feb 24, 2003
1.867
1.878
1.848
1.856
453,169
-0.03(-1.45%)
Feb 21, 2003
1.842
1.891
1.840
1.883
508,944
+0.03(+1.77%)
Feb 20, 2003
1.856
1.872
1.840
1.850
541,234
+0.01(+0.59%)
Feb 19, 2003
1.842
1.870
1.837
1.840
392,624
-0.00(-0.15%)
Feb 18, 2003
1.810
1.870
1.810
1.842
658,655
+0.03(+1.50%)
Feb 14, 2003
1.761
1.815
1.747
1.815
559,214
+0.06(+3.42%)
Feb 13, 2003
1.801
1.807
1.731
1.755
1,047,610
-0.02(-1.08%)
Feb 12, 2003
1.807
1.815
1.774
1.774
489,129
-0.04(-2.40%)
Feb 11, 2003
1.804
1.834
1.801
1.818
512,980
+0.00(+0.00%)
Feb 10, 2003
1.837
1.840
1.804
1.818
512,246
-0.01(-0.30%)
Feb 07, 2003
1.845
1.850
1.810
1.823
515,916
-0.02(-0.89%)
Feb 06, 2003
1.840
1.850
1.820
1.840
445,830
-0.01(-0.30%)
Feb 05, 2003
1.837
1.897
1.837
1.845
663,425
-0.01(-0.73%)
Feb 04, 2003
1.891
1.891
1.845
1.859
461,976
-0.04(-1.87%)
Feb 03, 2003
1.878
1.910
1.878
1.894
416,842
+0.01(+0.29%)
Jan 31, 2003
1.826
1.891
1.826
1.889
493,165
+0.03(+1.46%)
Jan 30, 2003
1.908
1.908
1.859
1.861
6,421,431
-0.04(-2.29%)
Jan 29, 2003
1.875
1.908
1.853
1.905
751,857
+0.02(+1.30%)
Jan 28, 2003
1.891
1.899
1.864
1.880
606,916
+0.01(+0.29%)
Jan 27, 2003
1.891
1.919
1.864
1.875
762,866
-0.07(-3.51%)
Jan 24, 2003
1.962
1.965
1.910
1.943
659,022
-0.02(-0.97%)
Jan 23, 2003
1.938
1.968
1.919
1.962
727,272
+0.04(+1.98%)
Jan 22, 2003
1.929
1.940
1.913
1.924
573,525
-0.01(-0.28%)
Jan 21, 2003
1.957
1.981
1.929
1.929
536,464
-0.04(-2.21%)
Jan 17, 2003
1.951
1.981
1.949
1.973
570,590
-0.01(-0.55%)
Jan 16, 2003
2.000
2.006
1.970
1.984
570,956
+0.00(+0.00%)
Jan 15, 2003
1.981
2.006
1.962
1.984
557,747
-0.02(-0.82%)
Jan 14, 2003
1.959
2.000
1.959
2.000
632,235
+0.04(+2.09%)
Jan 13, 2003
1.973
1.976
1.951
1.959
769,837
+0.00(+0.14%)
Jan 10, 2003
1.935
1.970
1.932
1.957
506,375
+0.00(+0.14%)
Jan 09, 2003
1.935
1.976
1.935
1.954
664,159
+0.03(+1.70%)
Jan 08, 2003
1.951
1.959
1.921
1.921
466,379
-0.04(-1.81%)
Jan 07, 2003
1.962
1.976
1.946
1.957
771,672
+0.01(+0.56%)
Jan 06, 2003
1.899
1.965
1.894
1.946
827,814
+0.03(+1.71%)
Jan 03, 2003
1.902
1.919
1.883
1.913
676,635
+0.02(+1.15%)
Jan 02, 2003
1.867
1.891
1.834
1.891
553,343
+0.08(+4.52%)
Dec 31, 2002
1.801
1.820
1.790
1.810
970,920
-0.01(-0.30%)
Dec 30, 2002
1.815
1.831
1.796
1.815
1,291,625
-0.02(-0.89%)
Dec 27, 2002
1.848
1.875
1.829
1.831
477,020
-0.04(-2.33%)
Dec 26, 2002
1.861
1.891
1.859
1.875
728,006
-0.01(-0.29%)
Dec 24, 2002
1.867
1.883
1.864
1.880
260,893
+0.01(+0.44%)
Dec 23, 2002
1.842
1.886
1.842
1.872
726,539
-0.00(-0.15%)
Dec 20, 2002
1.834
1.886
1.834
1.875
1,097,881
+0.04(+2.23%)
Dec 19, 2002
1.853
1.899
1.829
1.834
1,109,990
-0.05(-2.75%)
Dec 18, 2002
1.927
1.927
1.875
1.886
653,151
-0.04(-2.12%)
Dec 17, 2002
1.954
1.954
1.921
1.927
652,417
-0.01(-0.70%)
Dec 16, 2002
1.910
1.949
1.910
1.940
801,761
+0.01(+0.71%)
Dec 13, 2002
1.913
1.938
1.913
1.927
543,436
-0.03(-1.39%)
Dec 12, 2002
1.954
1.959
1.924
1.954
579,396
+0.02(+0.99%)
Dec 11, 2002
1.919
1.959
1.919
1.935
551,509
+0.00(+0.00%)
Dec 10, 2002
1.910
1.954
1.910
1.935
505,641
+0.01(+0.57%)
Dec 09, 2002
1.949
1.973
1.908
1.924
905,972
-0.05(-2.35%)
Dec 06, 2002
1.949
1.976
1.938
1.970
570,590
+0.01(+0.70%)
Dec 05, 2002
2.038
2.038
1.949
1.957
483,992
-0.06(-2.97%)
Dec 04, 2002
2.025
2.030
1.979
2.017
564,719
+0.02(+0.82%)
Dec 03, 2002
1.995
2.025
1.992
2.000
561,416
-0.03(-1.61%)
Dec 02, 2002
2.049
2.068
1.995
2.033
860,838
-0.01(-0.40%)
Nov 29, 2002
2.017
2.058
2.017
2.041
289,147
+0.00(+0.00%)
Nov 27, 2002
2.003
2.058
1.998
2.041
693,881
+0.07(+3.31%)
Nov 26, 2002
2.025
2.025
1.973
1.976
630,034
-0.04(-2.03%)
Nov 25, 2002
2.028
2.030
1.987
2.017
676,635
+0.00(+0.14%)
Nov 22, 2002
2.025
2.044
2.003
2.014
597,376
-0.01(-0.40%)
Nov 21, 2002
1.957
2.044
1.957
2.022
952,206
+0.04(+1.92%)
Nov 20, 2002
1.929
1.984
1.924
1.984
602,513
+0.05(+2.39%)
Nov 19, 2002
1.908
1.962
1.908
1.938
624,530
+0.01(+0.42%)
Nov 18, 2002
1.962
1.965
1.913
1.929
597,009
-0.02(-1.25%)
Nov 15, 2002
1.940
1.968
1.927
1.954
433,721
-0.01(-0.69%)
Nov 14, 2002
1.921
1.968
1.921
1.968
722,502
+0.05(+2.41%)
Nov 13, 2002
1.916
1.932
1.897
1.921
481,423
-0.05(-2.49%)
Nov 12, 2002
1.940
1.995
1.940
1.970
528,025
+0.01(+0.42%)
Nov 11, 2002
1.995
1.995
1.935
1.962
458,673
-0.04(-2.17%)
Nov 08, 2002
1.989
2.028
1.979
2.006
557,013
-0.00(-0.14%)
Nov 07, 2002
2.044
2.044
1.995
2.009
645,078
-0.04(-1.73%)
Nov 06, 2002
2.030
2.055
2.003
2.044
823,044
+0.04(+1.76%)
Nov 05, 2002
1.973
2.028
1.962
2.009
674,433
+0.01(+0.68%)
Nov 04, 2002
1.957
2.030
1.957
1.995
791,120
+0.03(+1.38%)
Nov 01, 2002
1.919
1.976
1.902
1.968
467,847
+0.05(+2.70%)
Oct 31, 2002
1.935
1.962
1.908
1.916
604,715
-0.04(-2.09%)
Oct 30, 2002
1.902
1.973
1.902
1.957
678,103
+0.04(+2.28%)
Oct 29, 2002
1.919
1.940
1.880
1.913
583,432
-0.03(-1.54%)
Oct 28, 2002
1.959
1.973
1.921
1.943
639,207
-0.01(-0.42%)
Oct 25, 2002
1.908
1.957
1.891
1.951
292,817
+0.04(+1.99%)
Oct 24, 2002
1.951
1.959
1.894
1.913
399,963
-0.04(-1.96%)
Oct 23, 2002
1.910
1.951
1.880
1.951
459,040
+0.04(+2.29%)
Oct 22, 2002
1.908
1.913
1.870
1.908
406,201
+0.00(+0.00%)
Oct 21, 2002
1.859
1.929
1.848
1.908
769,104
+0.03(+1.45%)
Oct 18, 2002
1.840
1.899
1.831
1.880
553,343
+0.01(+0.73%)
Oct 17, 2002
1.842
1.889
1.842
1.867
8,476,289
+0.08(+4.58%)
Oct 16, 2002
1.826
1.826
1.780
1.785
449,867
-0.05(-2.82%)
Oct 15, 2002
1.799
1.837
1.796
1.837
799,926
+0.10(+5.81%)
Oct 14, 2002
1.722
1.752
1.690
1.736
424,548
+0.01(+0.79%)
Oct 11, 2002
1.706
1.766
1.703
1.722
790,753
+0.08(+4.64%)
Oct 10, 2002
1.594
1.665
1.581
1.646
1,069,260
+0.04(+2.72%)
Oct 09, 2002
1.638
1.668
1.597
1.602
1,058,985
-0.10(-5.62%)
Oct 08, 2002
1.671
1.728
1.646
1.698
6,604,900
+0.00(+0.00%)
Oct 07, 2002
1.706
1.750
1.662
1.698
625,263
-0.05(-2.66%)
Oct 04, 2002
1.771
1.790
1.711
1.744
561,783
-0.03(-1.69%)
Oct 03, 2002
1.823
1.837
1.529
1.774
591,872
-0.03(-1.66%)
Oct 02, 2002
1.831
1.875
1.799
1.804
6,421,431
-0.05(-2.79%)
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.