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
Unilever Plc ADR
(NY:
UL
)
53.51
+0.09 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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
6.290
6.303
6.256
6.296
1,018,685
-0.03(-0.54%)
Sep 29, 2004
6.307
6.330
6.271
6.330
1,354,070
-0.05(-0.72%)
Sep 28, 2004
6.307
6.381
6.282
6.376
1,285,303
+0.10(+1.67%)
Sep 27, 2004
6.246
6.297
6.235
6.271
1,036,460
-0.02(-0.36%)
Sep 24, 2004
6.320
6.339
6.292
6.294
633,181
-0.07(-1.11%)
Sep 23, 2004
6.370
6.387
6.341
6.364
1,093,280
-0.03(-0.48%)
Sep 22, 2004
6.444
6.444
6.353
6.395
2,341,869
-0.11(-1.67%)
Sep 21, 2004
6.393
6.521
6.378
6.503
2,386,743
+0.17(+2.68%)
Sep 20, 2004
6.259
6.349
6.221
6.334
2,730,869
-0.35(-5.19%)
Sep 17, 2004
6.685
6.700
6.648
6.681
572,864
+0.04(+0.55%)
Sep 16, 2004
6.606
6.654
6.606
6.644
556,838
+0.01(+0.11%)
Sep 15, 2004
6.673
6.675
6.603
6.637
1,181,278
-0.13(-1.94%)
Sep 14, 2004
6.746
6.787
6.744
6.768
1,062,684
-0.03(-0.50%)
Sep 13, 2004
6.772
6.807
6.746
6.803
1,384,375
+0.04(+0.65%)
Sep 10, 2004
6.742
6.778
6.725
6.759
401,529
+0.08(+1.14%)
Sep 09, 2004
6.688
6.696
6.650
6.683
442,032
-0.00(-0.06%)
Sep 08, 2004
6.677
6.704
6.665
6.686
452,522
-0.05(-0.74%)
Sep 07, 2004
6.711
6.744
6.704
6.736
450,191
+0.05(+0.74%)
Sep 03, 2004
6.665
6.698
6.654
6.686
465,052
-0.01(-0.11%)
Sep 02, 2004
6.664
6.696
6.644
6.694
659,406
+0.00(+0.06%)
Sep 01, 2004
6.673
6.704
6.648
6.690
640,175
+0.05(+0.72%)
Aug 31, 2004
6.608
6.644
6.585
6.643
483,409
+0.07(+1.02%)
Aug 30, 2004
6.604
6.614
6.568
6.576
327,809
-0.01(-0.09%)
Aug 27, 2004
6.583
6.603
6.545
6.582
345,001
+0.03(+0.47%)
Aug 26, 2004
6.542
6.562
6.511
6.551
450,774
+0.01(+0.12%)
Aug 25, 2004
6.509
6.562
6.463
6.543
445,529
-0.04(-0.55%)
Aug 24, 2004
6.595
6.601
6.557
6.580
386,669
-0.00(-0.06%)
Aug 23, 2004
6.595
6.631
6.576
6.583
534,110
-0.00(-0.03%)
Aug 20, 2004
6.553
6.595
6.526
6.585
555,090
-0.04(-0.66%)
Aug 19, 2004
6.583
6.654
6.564
6.629
365,106
+0.01(+0.14%)
Aug 18, 2004
6.522
6.637
6.519
6.620
671,353
-0.04(-0.60%)
Aug 17, 2004
6.704
6.704
6.646
6.660
442,906
+0.00(+0.03%)
Aug 16, 2004
6.572
6.658
6.564
6.658
427,171
+0.07(+1.01%)
Aug 13, 2004
6.589
6.624
6.572
6.591
424,840
+0.03(+0.49%)
Aug 12, 2004
6.568
6.587
6.530
6.559
458,932
-0.00(-0.06%)
Aug 11, 2004
6.530
6.572
6.473
6.562
945,256
-0.07(-1.09%)
Aug 10, 2004
6.614
6.671
6.610
6.635
699,909
-0.01(-0.09%)
Aug 09, 2004
6.624
6.664
6.608
6.641
696,995
+0.00(+0.06%)
Aug 06, 2004
6.671
6.688
6.624
6.637
882,608
-0.03(-0.51%)
Aug 05, 2004
6.677
6.700
6.667
6.671
506,428
-0.08(-1.19%)
Aug 04, 2004
6.692
6.757
6.683
6.751
531,196
+0.01(+0.08%)
Aug 03, 2004
6.742
6.772
6.730
6.746
484,283
-0.04(-0.62%)
Aug 02, 2004
6.738
6.816
6.734
6.787
729,339
-0.05(-0.70%)
Jul 30, 2004
6.789
6.852
6.789
6.835
1,410,599
-0.07(-0.99%)
Jul 29, 2004
6.849
6.930
6.847
6.904
940,885
+0.04(+0.56%)
Jul 28, 2004
6.751
6.873
6.704
6.866
926,607
-0.25(-3.56%)
Jul 27, 2004
7.085
7.134
7.060
7.119
439,410
+0.05(+0.70%)
Jul 26, 2004
7.104
7.123
7.053
7.070
347,332
-0.01(-0.19%)
Jul 23, 2004
7.138
7.138
7.077
7.083
284,684
-0.08(-1.07%)
Jul 22, 2004
7.154
7.182
7.111
7.159
352,285
+0.04(+0.51%)
Jul 21, 2004
7.184
7.194
7.112
7.123
496,521
-0.10(-1.37%)
Jul 20, 2004
7.239
7.239
7.196
7.222
1,177,490
-0.07(-0.94%)
Jul 19, 2004
7.287
7.321
7.277
7.291
530,031
-0.07(-0.93%)
Jul 16, 2004
7.363
7.377
7.352
7.359
1,114,842
+0.08(+1.05%)
Jul 15, 2004
7.316
7.323
7.283
7.283
886,396
-0.04(-0.60%)
Jul 14, 2004
7.277
7.358
7.277
7.327
925,733
+0.04(+0.50%)
Jul 13, 2004
7.350
7.354
7.272
7.291
453,688
-0.11(-1.49%)
Jul 12, 2004
7.379
7.420
7.350
7.401
341,213
-0.01(-0.13%)
Jul 09, 2004
7.413
7.434
7.396
7.411
204,552
-0.03(-0.36%)
Jul 08, 2004
7.398
7.472
7.287
7.438
349,371
+0.03(+0.44%)
Jul 07, 2004
7.377
7.432
7.377
7.405
301,293
-0.00(-0.03%)
Jul 06, 2004
7.371
7.407
7.342
7.407
508,760
-0.08(-1.07%)
Jul 02, 2004
7.472
7.508
7.443
7.487
277,399
-0.02(-0.33%)
Jul 01, 2004
7.544
7.556
7.483
7.512
263,704
-0.07(-0.93%)
Jun 30, 2004
7.554
7.604
7.543
7.583
347,623
+0.04(+0.58%)
Jun 29, 2004
7.567
7.569
7.524
7.539
272,445
-0.02(-0.23%)
Jun 28, 2004
7.554
7.607
7.537
7.556
257,002
+0.09(+1.17%)
Jun 25, 2004
7.501
7.501
7.459
7.468
190,275
-0.04(-0.53%)
Jun 24, 2004
7.464
7.522
7.445
7.508
444,072
-0.04(-0.53%)
Jun 23, 2004
7.508
7.548
7.476
7.548
302,458
+0.01(+0.08%)
Jun 22, 2004
7.529
7.550
7.502
7.543
194,354
-0.02(-0.25%)
Jun 21, 2004
7.590
7.605
7.562
7.562
277,690
+0.01(+0.08%)
Jun 18, 2004
7.535
7.584
7.535
7.556
215,334
+0.06(+0.81%)
Jun 17, 2004
7.512
7.523
7.462
7.495
333,054
+0.05(+0.61%)
Jun 16, 2004
7.424
7.449
7.382
7.449
538,481
+0.08(+1.03%)
Jun 15, 2004
7.335
7.399
7.321
7.373
277,108
+0.09(+1.18%)
Jun 14, 2004
7.289
7.306
7.262
7.287
317,610
-0.13(-1.75%)
Jun 10, 2004
7.392
7.436
7.369
7.417
375,887
+0.06(+0.75%)
Jun 09, 2004
7.384
7.409
7.352
7.361
556,838
-0.03(-0.36%)
Jun 08, 2004
7.403
7.405
7.369
7.388
244,472
-0.04(-0.51%)
Jun 07, 2004
7.415
7.441
7.384
7.426
432,416
+0.10(+1.43%)
Jun 04, 2004
7.308
7.329
7.283
7.321
302,167
+0.04(+0.58%)
Jun 03, 2004
7.289
7.323
7.262
7.279
332,762
-0.03(-0.39%)
Jun 02, 2004
7.338
7.354
7.293
7.308
273,902
-0.00(-0.05%)
Jun 01, 2004
7.318
7.321
7.279
7.312
266,618
-0.02(-0.23%)
May 28, 2004
7.331
7.350
7.300
7.329
675,432
+0.22(+3.06%)
May 27, 2004
7.098
7.127
7.072
7.112
352,868
+0.07(+0.95%)
May 26, 2004
7.035
7.073
7.014
7.045
576,652
-0.01(-0.11%)
May 25, 2004
7.024
7.064
7.011
7.053
521,289
+0.05(+0.68%)
May 24, 2004
7.024
7.033
6.978
7.005
191,149
+0.03(+0.46%)
May 21, 2004
7.037
7.037
6.965
6.972
275,651
+0.01(+0.19%)
May 20, 2004
6.971
6.982
6.944
6.959
308,286
-0.07(-1.00%)
May 19, 2004
7.037
7.062
7.024
7.030
495,064
-0.14(-2.02%)
May 18, 2004
7.125
7.175
7.125
7.175
486,031
+0.11(+1.57%)
May 17, 2004
7.064
7.104
7.045
7.064
408,814
+0.01(+0.13%)
May 14, 2004
7.045
7.070
7.024
7.054
658,532
+0.00(+0.00%)
May 13, 2004
7.037
7.054
7.007
7.054
550,719
-0.05(-0.70%)
May 12, 2004
7.106
7.110
7.032
7.104
430,959
-0.05(-0.64%)
May 11, 2004
7.140
7.150
7.100
7.150
488,071
+0.01(+0.11%)
May 10, 2004
7.207
7.216
7.129
7.142
467,091
-0.11(-1.47%)
May 07, 2004
7.302
7.363
7.239
7.249
2,475,615
-0.11(-1.50%)
May 06, 2004
7.419
7.428
7.321
7.359
3,848,918
-0.21(-2.72%)
May 05, 2004
7.548
7.583
7.522
7.565
402,986
+0.03(+0.46%)
May 04, 2004
7.506
7.560
7.491
7.531
402,404
+0.14(+1.83%)
May 03, 2004
7.359
7.413
7.359
7.396
411,145
+0.06(+0.83%)
Apr 30, 2004
7.323
7.365
7.281
7.335
544,600
-0.01(-0.18%)
Apr 29, 2004
7.318
7.375
7.300
7.348
480,204
+0.08(+1.13%)
Apr 28, 2004
7.226
7.289
7.182
7.266
969,732
-0.52(-6.73%)
Apr 27, 2004
7.760
7.832
7.741
7.790
688,253
+0.08(+1.04%)
Apr 26, 2004
7.748
7.760
7.697
7.710
363,358
+0.01(+0.12%)
Apr 23, 2004
7.691
7.703
7.638
7.701
270,114
-0.18(-2.35%)
Apr 22, 2004
7.727
7.893
7.727
7.886
256,128
+0.09(+1.15%)
Apr 21, 2004
7.712
7.802
7.705
7.796
503,806
+0.18(+2.35%)
Apr 20, 2004
7.642
7.665
7.605
7.617
175,997
-0.08(-0.99%)
Apr 19, 2004
7.649
7.703
7.626
7.693
123,547
+0.04(+0.57%)
Apr 16, 2004
7.617
7.684
7.617
7.649
193,188
+0.08(+1.01%)
Apr 15, 2004
7.512
7.598
7.504
7.573
366,272
+0.01(+0.18%)
Apr 14, 2004
7.483
7.560
7.472
7.560
217,373
+0.02(+0.20%)
Apr 13, 2004
7.565
7.600
7.527
7.544
292,551
-0.07(-0.88%)
Apr 12, 2004
7.579
7.642
7.579
7.611
184,155
+0.01(+0.10%)
Apr 08, 2004
7.668
7.668
7.584
7.604
184,447
-0.07(-0.89%)
Apr 07, 2004
7.605
7.712
7.590
7.672
445,529
+0.08(+1.00%)
Apr 06, 2004
7.554
7.600
7.531
7.596
514,296
+0.04(+0.53%)
Apr 05, 2004
7.478
7.563
7.478
7.556
258,459
-0.04(-0.53%)
Apr 02, 2004
7.583
7.623
7.560
7.596
355,490
-0.05(-0.60%)
Apr 01, 2004
7.624
7.672
7.619
7.642
443,780
-0.04(-0.55%)
Mar 31, 2004
7.626
7.685
7.626
7.684
512,548
+0.08(+1.05%)
Mar 30, 2004
7.556
7.615
7.550
7.604
327,226
+0.08(+1.01%)
Mar 29, 2004
7.459
7.533
7.459
7.527
243,890
+0.12(+1.62%)
Mar 26, 2004
7.367
7.436
7.359
7.407
294,882
+0.01(+0.13%)
Mar 25, 2004
7.302
7.403
7.298
7.398
339,173
+0.07(+0.94%)
Mar 24, 2004
7.327
7.388
7.312
7.329
571,408
-0.22(-2.86%)
Mar 23, 2004
7.544
7.563
7.514
7.544
406,192
-0.07(-0.95%)
Mar 22, 2004
7.628
7.659
7.583
7.617
774,212
-0.12(-1.50%)
Mar 19, 2004
7.733
7.750
7.706
7.733
361,027
+0.00(+0.00%)
Mar 18, 2004
7.718
7.754
7.699
7.733
469,422
-0.03(-0.42%)
Mar 17, 2004
7.691
7.769
7.670
7.766
379,093
+0.12(+1.60%)
Mar 16, 2004
7.693
7.718
7.594
7.644
505,554
+0.06(+0.73%)
Mar 15, 2004
7.691
7.695
7.569
7.588
509,342
-0.15(-1.92%)
Mar 12, 2004
7.687
7.741
7.645
7.737
671,353
-0.09(-1.17%)
Mar 11, 2004
7.857
7.884
7.809
7.828
506,720
-0.05(-0.58%)
Mar 10, 2004
7.928
7.935
7.865
7.874
340,630
-0.07(-0.84%)
Mar 09, 2004
7.920
7.991
7.912
7.941
208,632
-0.01(-0.17%)
Mar 08, 2004
7.962
8.004
7.937
7.954
308,286
-0.01(-0.10%)
Mar 05, 2004
7.884
7.975
7.884
7.962
352,868
+0.11(+1.38%)
Mar 04, 2004
7.769
7.903
7.752
7.853
439,992
-0.02(-0.27%)
Mar 03, 2004
7.811
7.893
7.788
7.874
573,447
-0.07(-0.84%)
Mar 02, 2004
8.006
8.036
7.912
7.941
615,407
-0.22(-2.69%)
Mar 01, 2004
8.141
8.225
8.122
8.160
395,993
+0.06(+0.71%)
Feb 27, 2004
8.092
8.143
8.065
8.103
491,276
-0.01(-0.16%)
Feb 26, 2004
8.122
8.126
8.065
8.116
346,457
-0.07(-0.91%)
Feb 25, 2004
8.214
8.242
8.151
8.191
381,132
-0.03(-0.32%)
Feb 24, 2004
8.164
8.275
8.164
8.217
359,570
+0.05(+0.58%)
Feb 23, 2004
8.198
8.206
8.156
8.170
502,058
-0.11(-1.29%)
Feb 20, 2004
8.339
8.359
8.265
8.277
421,052
-0.02(-0.25%)
Feb 19, 2004
8.296
8.322
8.240
8.298
2,424,331
+0.09(+1.09%)
Feb 18, 2004
8.339
8.368
8.196
8.208
1,081,333
+0.06(+0.80%)
Feb 17, 2004
8.128
8.189
8.126
8.143
991,003
+0.08(+1.02%)
Feb 13, 2004
8.151
8.168
8.031
8.061
1,000,328
+0.10(+1.27%)
Feb 12, 2004
7.954
8.006
7.933
7.960
1,189,437
+0.23(+2.96%)
Feb 11, 2004
7.670
7.745
7.640
7.731
475,833
+0.06(+0.77%)
Feb 10, 2004
7.638
7.676
7.638
7.672
222,910
+0.05(+0.60%)
Feb 09, 2004
7.645
7.663
7.604
7.626
357,530
-0.07(-0.92%)
Feb 06, 2004
7.682
7.727
7.659
7.697
603,460
+0.05(+0.70%)
Feb 05, 2004
7.644
7.682
7.632
7.644
781,788
+0.14(+1.93%)
Feb 04, 2004
7.504
7.558
7.476
7.499
1,608,450
+0.01(+0.08%)
Feb 03, 2004
7.449
7.502
7.430
7.493
499,144
+0.09(+1.18%)
Feb 02, 2004
7.358
7.447
7.338
7.405
405,317
-0.04(-0.49%)
Jan 30, 2004
7.424
7.441
7.367
7.441
1,173,411
+0.03(+0.46%)
Jan 29, 2004
7.417
7.440
7.344
7.407
344,418
+0.06(+0.83%)
Jan 28, 2004
7.417
7.441
7.346
7.346
1,153,305
-0.11(-1.48%)
Jan 27, 2004
7.417
7.464
7.379
7.457
523,329
-0.04(-0.56%)
Jan 26, 2004
7.525
7.527
7.470
7.499
357,239
-0.03(-0.35%)
Jan 23, 2004
7.563
7.590
7.512
7.525
315,571
+0.01(+0.13%)
Jan 22, 2004
7.550
7.571
7.480
7.516
525,369
-0.05(-0.66%)
Jan 21, 2004
7.535
7.584
7.493
7.565
978,765
+0.06(+0.76%)
Jan 20, 2004
7.468
7.516
7.449
7.508
1,451,976
+0.17(+2.29%)
Jan 16, 2004
7.390
7.398
7.287
7.340
609,870
-0.09(-1.21%)
Jan 15, 2004
7.424
7.453
7.388
7.430
263,704
+0.01(+0.08%)
Jan 14, 2004
7.415
7.455
7.409
7.424
394,828
-0.01(-0.15%)
Jan 13, 2004
7.502
7.502
7.417
7.436
357,239
-0.10(-1.27%)
Jan 12, 2004
7.493
7.560
7.493
7.531
348,206
+0.02(+0.30%)
Jan 09, 2004
7.502
7.535
7.501
7.508
403,861
+0.03(+0.36%)
Jan 08, 2004
7.449
7.483
7.447
7.481
428,628
+0.18(+2.51%)
Jan 07, 2004
7.283
7.298
7.264
7.298
514,879
+0.01(+0.08%)
Jan 06, 2004
7.272
7.318
7.264
7.293
353,159
+0.06(+0.87%)
Jan 05, 2004
7.207
7.241
7.188
7.230
217,956
+0.06(+0.77%)
Jan 02, 2004
7.144
7.213
7.125
7.175
281,478
+0.01(+0.08%)
Dec 31, 2003
7.190
7.234
7.161
7.169
240,684
+0.02(+0.35%)
Dec 30, 2003
7.104
7.159
7.098
7.144
429,794
+0.10(+1.41%)
Dec 29, 2003
7.005
7.045
7.005
7.045
340,338
+0.08(+1.21%)
Dec 26, 2003
6.936
6.978
6.930
6.961
155,600
+0.02(+0.36%)
Dec 24, 2003
6.902
6.959
6.883
6.936
236,022
+0.03(+0.41%)
Dec 23, 2003
6.913
6.923
6.898
6.908
244,764
-0.03(-0.47%)
Dec 22, 2003
6.883
6.944
6.883
6.940
312,365
+0.04(+0.58%)
Dec 19, 2003
6.915
6.929
6.892
6.900
209,506
-0.01(-0.17%)
Dec 18, 2003
6.869
6.908
6.845
6.911
311,200
-0.02(-0.36%)
Dec 17, 2003
6.909
6.957
6.902
6.936
901,839
+0.07(+1.03%)
Dec 16, 2003
6.810
6.866
6.801
6.866
201,930
+0.11(+1.67%)
Dec 15, 2003
6.763
6.791
6.746
6.753
280,313
+0.05(+0.77%)
Dec 12, 2003
6.686
6.728
6.652
6.702
307,703
+0.05(+0.77%)
Dec 11, 2003
6.622
6.660
6.610
6.650
219,705
-0.01(-0.20%)
Dec 10, 2003
6.685
6.711
6.644
6.664
230,777
-0.05(-0.68%)
Dec 09, 2003
6.719
6.725
6.683
6.709
246,221
+0.04(+0.54%)
Dec 08, 2003
6.673
6.681
6.660
6.673
879,403
+0.02(+0.26%)
Dec 05, 2003
6.635
6.692
6.635
6.656
539,355
+0.01(+0.17%)
Dec 04, 2003
6.641
6.644
6.585
6.644
838,609
-0.03(-0.43%)
Dec 03, 2003
6.671
6.681
6.671
6.673
778,583
-0.01(-0.20%)
Dec 02, 2003
6.652
6.715
6.648
6.686
498,561
-0.05(-0.74%)
Dec 01, 2003
6.700
6.734
6.683
6.736
508,760
+0.02(+0.26%)
Nov 28, 2003
6.707
6.726
6.690
6.719
396,285
-0.08(-1.12%)
Nov 26, 2003
6.782
6.805
6.763
6.795
858,131
+0.01(+0.14%)
Nov 25, 2003
6.765
6.772
6.765
6.786
1,026,552
+0.02(+0.31%)
Nov 24, 2003
6.658
6.765
6.658
6.765
1,020,433
+0.12(+1.81%)
Nov 21, 2003
6.648
6.681
6.641
6.644
179,493
-0.00(-0.06%)
Nov 20, 2003
6.624
6.688
6.624
6.648
311,783
+0.01(+0.20%)
Nov 19, 2003
6.616
6.654
6.599
6.635
384,338
+0.06(+0.87%)
Nov 18, 2003
6.612
6.620
6.500
6.578
436,496
-0.07(-1.06%)
Nov 17, 2003
6.648
6.648
6.608
6.648
378,801
-0.03(-0.51%)
Nov 14, 2003
6.673
6.730
6.673
6.683
393,371
-0.01(-0.14%)
Nov 13, 2003
6.677
6.726
6.662
6.692
727,299
-0.06(-0.82%)
Nov 12, 2003
6.673
6.786
6.673
6.747
444,072
+0.10(+1.46%)
Nov 11, 2003
6.604
6.673
6.603
6.650
742,160
-0.02(-0.34%)
Nov 10, 2003
6.669
6.702
6.652
6.673
984,302
+0.03(+0.52%)
Nov 07, 2003
6.566
6.658
6.562
6.639
429,503
+0.08(+1.22%)
Nov 06, 2003
6.511
6.561
6.500
6.559
372,391
+0.05(+0.73%)
Nov 05, 2003
6.540
6.530
6.498
6.511
363,066
-0.04(-0.58%)
Nov 04, 2003
6.540
6.568
6.540
6.549
310,034
+0.02(+0.26%)
Nov 03, 2003
6.521
6.536
6.521
6.532
324,298
+0.01(+0.18%)
Oct 31, 2003
6.484
6.538
6.461
6.521
241,267
+0.04(+0.65%)
Oct 30, 2003
6.475
6.486
6.456
6.479
460,389
+0.11(+1.74%)
Oct 29, 2003
6.322
6.410
6.311
6.368
709,816
-0.16(-2.48%)
Oct 28, 2003
6.425
6.530
6.423
6.530
298,962
+0.08(+1.18%)
Oct 27, 2003
6.440
6.479
6.410
6.454
488,071
-0.01(-0.18%)
Oct 24, 2003
6.378
6.469
6.374
6.465
495,647
-0.02(-0.26%)
Oct 23, 2003
6.460
6.484
6.420
6.482
383,464
+0.07(+1.07%)
Oct 22, 2003
6.368
6.433
6.368
6.414
465,343
-0.05(-0.77%)
Oct 21, 2003
6.387
6.488
6.387
6.463
861,337
+0.14(+2.23%)
Oct 20, 2003
6.320
6.355
6.236
6.322
2,011,146
-0.38(-5.61%)
Oct 17, 2003
6.686
6.711
6.681
6.698
150,646
+0.01(+0.20%)
Oct 16, 2003
6.654
6.705
6.644
6.685
217,373
-0.02(-0.23%)
Oct 15, 2003
6.664
6.723
6.664
6.700
201,056
+0.01(+0.09%)
Oct 14, 2003
6.620
6.677
6.608
6.694
228,155
+0.02(+0.29%)
Oct 13, 2003
6.664
6.677
6.664
6.675
206,884
-0.00(-0.03%)
Oct 10, 2003
6.644
6.696
6.633
6.677
261,373
+0.03(+0.49%)
Oct 09, 2003
6.627
6.664
6.620
6.644
437,370
+0.08(+1.16%)
Oct 08, 2003
6.711
6.597
6.553
6.568
461,264
-0.14(-2.13%)
Oct 07, 2003
6.711
6.717
6.690
6.711
206,884
-0.02(-0.23%)
Oct 06, 2003
6.692
6.768
6.675
6.726
186,195
+0.04(+0.60%)
Oct 03, 2003
6.679
6.732
6.675
6.686
400,364
+0.01(+0.17%)
Oct 02, 2003
6.578
6.707
6.572
6.675
806,265
-0.01(-0.20%)
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.