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
Apogee Entrpr Inc
(NQ:
APOG
)
65.86
+0.03 (+0.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2004
8.126
8.410
7.987
7.987
716,522
-0.08(-0.95%)
Jun 29, 2004
7.864
8.106
7.772
8.064
527,723
+0.22(+2.74%)
Jun 28, 2004
8.256
8.256
7.818
7.849
250,645
-0.10(-1.26%)
Jun 25, 2004
7.911
8.118
7.841
7.949
206,766
-0.11(-1.33%)
Jun 24, 2004
8.748
8.786
7.864
8.056
328,118
-0.53(-6.17%)
Jun 23, 2004
8.686
8.817
8.164
8.586
181,376
-0.06(-0.71%)
Jun 22, 2004
8.310
8.763
8.149
8.648
111,716
+0.31(+3.68%)
Jun 21, 2004
8.394
8.625
8.133
8.341
117,705
-0.40(-4.57%)
Jun 18, 2004
8.287
8.740
8.279
8.740
172,522
+0.14(+1.61%)
Jun 17, 2004
8.448
8.602
8.371
8.602
243,614
+0.10(+1.17%)
Jun 16, 2004
8.571
8.579
8.279
8.502
88,800
+0.07(+0.82%)
Jun 15, 2004
7.603
8.471
7.603
8.433
135,413
+0.66(+8.50%)
Jun 14, 2004
8.279
8.279
7.557
7.772
422,257
-0.38(-4.62%)
Jun 10, 2004
8.195
8.241
7.903
8.149
114,581
+0.08(+1.05%)
Jun 09, 2004
8.064
8.333
7.880
8.064
102,732
-0.20(-2.42%)
Jun 08, 2004
7.688
8.295
7.688
8.264
108,591
+0.30(+3.76%)
Jun 07, 2004
8.041
8.064
7.565
7.964
75,128
+0.18(+2.37%)
Jun 04, 2004
7.527
7.972
7.527
7.780
94,919
+0.10(+1.30%)
Jun 03, 2004
7.872
7.934
7.550
7.680
85,414
+0.04(+0.50%)
Jun 02, 2004
8.179
8.179
7.611
7.642
123,955
-0.41(-5.06%)
Jun 01, 2004
7.611
8.187
7.611
8.049
109,503
+0.40(+5.22%)
May 28, 2004
7.941
8.056
7.642
7.649
100,649
+0.01(+0.10%)
May 27, 2004
7.857
7.918
7.626
7.642
129,294
-0.21(-2.64%)
May 26, 2004
7.826
7.949
7.626
7.849
185,412
-0.16(-2.01%)
May 25, 2004
7.742
8.033
7.696
8.010
74,217
+0.23(+2.96%)
May 24, 2004
7.680
7.980
7.619
7.780
60,545
-0.02(-0.30%)
May 21, 2004
7.680
7.818
7.519
7.803
45,181
+0.20(+2.63%)
May 20, 2004
7.511
7.649
7.450
7.603
71,743
+0.15(+1.96%)
May 19, 2004
7.680
7.834
7.427
7.457
77,342
-0.15(-2.02%)
May 18, 2004
7.411
7.680
7.312
7.611
52,733
+0.15(+1.95%)
May 17, 2004
7.488
7.580
7.373
7.465
123,825
-0.06(-0.82%)
May 14, 2004
7.834
7.834
7.511
7.527
148,304
-0.29(-3.73%)
May 13, 2004
7.818
7.818
7.527
7.818
92,706
-0.18(-2.21%)
May 12, 2004
7.911
8.264
7.450
7.995
185,282
-0.35(-4.14%)
May 11, 2004
7.980
8.440
7.327
8.341
218,745
+0.83(+11.04%)
May 10, 2004
7.972
7.972
7.504
7.511
85,675
-0.44(-5.51%)
May 07, 2004
7.949
8.210
7.826
7.949
108,200
-0.12(-1.52%)
May 06, 2004
8.164
8.218
7.957
8.072
75,649
-0.16(-1.96%)
May 05, 2004
8.072
8.656
8.072
8.233
91,143
+0.17(+2.10%)
May 04, 2004
8.133
8.487
8.064
8.064
69,139
-0.06(-0.76%)
May 03, 2004
8.487
8.556
8.126
8.126
134,632
-0.43(-5.03%)
Apr 30, 2004
8.878
8.878
8.448
8.556
112,758
-0.25(-2.79%)
Apr 29, 2004
8.955
9.063
8.602
8.801
109,372
+0.12(+1.42%)
Apr 28, 2004
8.871
9.109
8.594
8.679
78,383
-0.48(-5.20%)
Apr 27, 2004
9.063
9.178
8.909
9.155
85,414
+0.17(+1.88%)
Apr 26, 2004
8.717
9.209
8.717
8.986
49,738
+0.03(+0.34%)
Apr 23, 2004
9.024
9.055
8.748
8.955
40,493
-0.12(-1.35%)
Apr 22, 2004
8.921
9.124
8.778
9.078
46,613
+0.12(+1.29%)
Apr 21, 2004
8.640
9.017
8.448
8.963
66,535
+0.49(+5.80%)
Apr 20, 2004
8.679
9.040
8.456
8.471
69,139
-0.40(-4.50%)
Apr 19, 2004
8.817
8.978
8.663
8.871
149,476
-0.15(-1.62%)
Apr 16, 2004
9.040
9.170
8.755
9.017
194,657
-0.04(-0.42%)
Apr 15, 2004
9.101
9.132
8.778
9.055
45,832
-0.05(-0.59%)
Apr 14, 2004
9.063
9.155
9.001
9.109
51,040
-0.10(-1.08%)
Apr 13, 2004
9.101
9.216
9.032
9.209
160,934
-0.01(-0.08%)
Apr 12, 2004
9.139
9.216
9.024
9.216
638,268
+0.18(+2.04%)
Apr 08, 2004
9.408
9.523
8.755
9.032
532,801
-0.67(-6.89%)
Apr 07, 2004
9.600
9.869
9.316
9.700
83,592
+0.05(+0.56%)
Apr 06, 2004
9.370
9.869
9.293
9.646
101,560
-0.15(-1.49%)
Apr 05, 2004
9.861
10.14
9.255
9.792
251,297
-0.35(-3.41%)
Apr 02, 2004
9.754
10.14
9.255
10.14
131,768
+0.73(+7.76%)
Apr 01, 2004
9.216
9.907
9.216
9.408
181,636
-0.05(-0.49%)
Mar 31, 2004
9.216
9.646
9.216
9.454
118,356
-0.08(-0.81%)
Mar 30, 2004
9.247
9.531
9.239
9.531
141,142
+0.28(+2.99%)
Mar 29, 2004
9.216
9.585
9.024
9.255
189,188
-0.04(-0.41%)
Mar 26, 2004
9.308
9.362
9.139
9.293
167,444
+0.00(+0.00%)
Mar 25, 2004
9.216
9.324
9.063
9.293
149,606
+0.31(+3.42%)
Mar 24, 2004
9.116
9.278
8.763
8.986
107,549
-0.08(-0.85%)
Mar 23, 2004
8.763
9.493
8.763
9.063
193,095
+0.20(+2.25%)
Mar 22, 2004
8.825
9.324
8.717
8.863
209,370
-0.33(-3.59%)
Mar 19, 2004
9.623
9.723
9.185
9.193
162,626
-0.15(-1.56%)
Mar 18, 2004
9.569
9.731
9.278
9.339
94,138
-0.26(-2.72%)
Mar 17, 2004
9.861
9.869
9.408
9.600
175,777
+0.00(+0.00%)
Mar 16, 2004
9.792
9.946
9.600
9.600
79,946
-0.22(-2.27%)
Mar 15, 2004
9.915
10.18
9.792
9.823
90,753
-0.41(-3.98%)
Mar 12, 2004
9.600
10.25
9.600
10.23
74,607
+0.55(+5.71%)
Mar 11, 2004
9.846
9.984
9.677
9.677
170,178
-0.28(-2.78%)
Mar 10, 2004
9.838
10.25
9.608
9.953
161,715
+0.05(+0.47%)
Mar 09, 2004
9.854
10.08
9.785
9.907
129,815
-0.06(-0.62%)
Mar 08, 2004
9.831
10.12
9.791
9.969
188,277
-0.01(-0.08%)
Mar 05, 2004
10.03
10.21
9.854
9.977
213,667
-0.05(-0.54%)
Mar 04, 2004
10.000
10.05
9.907
10.03
113,409
+0.04(+0.38%)
Mar 03, 2004
9.831
10.05
9.754
9.992
87,888
+0.12(+1.25%)
Mar 02, 2004
9.831
9.977
9.831
9.869
121,872
-0.04(-0.39%)
Mar 01, 2004
9.523
9.977
9.493
9.907
196,220
+0.31(+3.20%)
Feb 27, 2004
9.554
9.769
9.485
9.600
151,168
+0.05(+0.48%)
Feb 26, 2004
9.546
9.692
9.485
9.554
324,472
-0.04(-0.40%)
Feb 25, 2004
9.546
9.646
9.439
9.593
545,431
-0.06(-0.64%)
Feb 24, 2004
9.408
9.692
9.408
9.654
260,802
+0.12(+1.21%)
Feb 23, 2004
9.293
9.708
9.293
9.539
577,071
-0.26(-2.66%)
Feb 20, 2004
9.439
9.838
9.239
9.800
128,513
+0.42(+4.50%)
Feb 19, 2004
9.232
9.715
9.232
9.377
169,918
+0.08(+0.91%)
Feb 18, 2004
9.577
9.677
9.216
9.293
123,955
-0.31(-3.28%)
Feb 17, 2004
9.216
9.646
9.216
9.608
121,872
+0.39(+4.25%)
Feb 13, 2004
9.324
9.385
9.216
9.216
82,810
-0.11(-1.15%)
Feb 12, 2004
9.224
9.416
9.216
9.324
130,466
+0.04(+0.41%)
Feb 11, 2004
9.024
9.285
9.009
9.285
74,477
+0.07(+0.75%)
Feb 10, 2004
8.909
9.216
8.909
9.216
108,200
+0.19(+2.13%)
Feb 09, 2004
8.947
9.063
8.640
9.024
145,569
-0.04(-0.42%)
Feb 06, 2004
8.602
9.139
8.602
9.063
63,279
+0.30(+3.42%)
Feb 05, 2004
8.617
8.862
8.448
8.763
89,190
+0.15(+1.78%)
Feb 04, 2004
9.086
9.170
8.609
8.609
280,463
-0.53(-5.80%)
Feb 03, 2004
9.523
9.523
8.464
9.139
225,776
+0.28(+3.21%)
Feb 02, 2004
8.402
8.978
8.341
8.855
217,964
-0.15(-1.70%)
Jan 30, 2004
9.139
9.178
8.955
9.009
188,407
-0.05(-0.51%)
Jan 29, 2004
8.928
9.086
8.778
9.055
192,704
+0.21(+2.34%)
Jan 28, 2004
8.832
9.124
8.801
8.848
241,271
-0.26(-2.87%)
Jan 27, 2004
8.924
9.109
8.732
9.109
147,523
+0.23(+2.60%)
Jan 26, 2004
8.598
8.886
8.525
8.878
105,857
+0.12(+1.40%)
Jan 23, 2004
8.533
8.825
8.533
8.755
231,375
+0.08(+0.88%)
Jan 22, 2004
8.732
8.909
8.602
8.679
121,481
-0.03(-0.35%)
Jan 21, 2004
8.640
8.947
8.640
8.709
192,313
-0.11(-1.22%)
Jan 20, 2004
8.809
8.901
8.755
8.817
84,243
-0.09(-1.03%)
Jan 16, 2004
8.924
9.209
8.732
8.909
93,487
-0.28(-3.09%)
Jan 15, 2004
9.239
9.239
8.771
9.193
83,201
+0.22(+2.40%)
Jan 14, 2004
8.755
8.986
8.694
8.978
60,082
+0.27(+3.09%)
Jan 13, 2004
8.859
8.986
8.709
8.709
83,731
-0.15(-1.73%)
Jan 12, 2004
8.717
8.986
8.717
8.863
70,727
+0.23(+2.67%)
Jan 09, 2004
8.786
9.009
8.632
8.632
132,988
-0.28(-3.19%)
Jan 08, 2004
8.679
8.947
8.525
8.917
129,818
+0.30(+3.48%)
Jan 07, 2004
8.525
8.832
8.525
8.617
326,355
+0.09(+1.08%)
Jan 06, 2004
8.617
8.702
8.464
8.525
160,153
-0.28(-3.23%)
Jan 05, 2004
8.456
8.832
8.448
8.809
129,033
+0.35(+4.08%)
Jan 02, 2004
8.656
8.871
8.464
8.464
128,903
-0.25(-2.91%)
Dec 31, 2003
8.801
9.017
8.717
8.717
150,648
-0.12(-1.30%)
Dec 30, 2003
8.732
8.909
8.725
8.832
469,560
+0.04(+0.44%)
Dec 29, 2003
8.609
8.863
8.602
8.794
356,055
+0.10(+1.15%)
Dec 26, 2003
8.617
8.702
8.602
8.694
56,366
+0.05(+0.62%)
Dec 24, 2003
8.533
8.871
8.533
8.640
40,643
+0.01(+0.09%)
Dec 23, 2003
8.456
8.632
8.448
8.632
103,188
+0.12(+1.44%)
Dec 22, 2003
8.448
8.556
8.417
8.510
262,408
+0.02(+0.27%)
Dec 19, 2003
8.387
8.609
8.371
8.487
164,960
+0.09(+1.10%)
Dec 18, 2003
8.225
8.479
8.225
8.394
413,707
+0.09(+1.11%)
Dec 17, 2003
8.479
8.487
8.248
8.302
109,519
-0.17(-1.99%)
Dec 16, 2003
8.141
8.525
8.064
8.471
180,806
+0.29(+3.57%)
Dec 15, 2003
8.578
8.679
8.064
8.179
133,437
-0.34(-3.97%)
Dec 12, 2003
8.379
8.602
8.371
8.517
107,996
-0.05(-0.54%)
Dec 11, 2003
8.264
8.586
8.264
8.563
60,936
+0.15(+1.73%)
Dec 10, 2003
8.295
8.755
8.256
8.417
144,704
+0.08(+0.92%)
Dec 09, 2003
8.740
8.832
8.310
8.341
61,121
-0.37(-4.23%)
Dec 08, 2003
8.686
8.848
8.648
8.709
122,432
+0.05(+0.62%)
Dec 05, 2003
8.993
8.886
8.663
8.656
37,241
-0.34(-3.76%)
Dec 04, 2003
8.648
9.063
8.625
8.993
126,471
+0.40(+4.65%)
Dec 03, 2003
9.162
9.600
8.594
8.594
123,884
-0.51(-5.57%)
Dec 02, 2003
9.216
9.516
9.070
9.101
105,622
+0.02(+0.17%)
Dec 01, 2003
9.063
9.354
8.848
9.086
62,550
+0.00(+0.00%)
Nov 28, 2003
9.393
9.408
9.063
9.086
27,796
-0.15(-1.58%)
Nov 26, 2003
9.209
9.408
9.001
9.232
131,993
+0.05(+0.59%)
Nov 25, 2003
9.101
9.178
8.986
9.178
92,039
+0.09(+1.01%)
Nov 24, 2003
8.878
9.139
8.755
9.086
93,416
+0.32(+3.68%)
Nov 21, 2003
8.609
8.794
8.640
8.763
48,008
+0.15(+1.78%)
Nov 20, 2003
8.448
8.832
8.433
8.609
56,513
+0.11(+1.26%)
Nov 19, 2003
8.456
8.579
8.325
8.502
133,643
+0.05(+0.64%)
Nov 18, 2003
8.448
8.679
8.318
8.448
192,403
+0.00(+0.00%)
Nov 17, 2003
8.556
8.609
8.371
8.448
107,702
-0.11(-1.26%)
Nov 14, 2003
8.648
8.832
8.448
8.556
68,459
-0.10(-1.15%)
Nov 13, 2003
8.732
8.886
8.218
8.656
88,831
+0.03(+0.36%)
Nov 12, 2003
8.448
8.832
8.448
8.625
88,963
+0.14(+1.64%)
Nov 11, 2003
8.448
8.525
8.448
8.486
34,369
+0.05(+0.54%)
Nov 10, 2003
8.456
8.517
8.364
8.440
186,608
-0.02(-0.18%)
Nov 07, 2003
8.563
8.624
8.448
8.456
175,101
-0.05(-0.63%)
Nov 06, 2003
8.172
8.563
8.172
8.510
324,259
+0.27(+3.27%)
Nov 05, 2003
8.156
8.325
8.149
8.240
93,302
+0.08(+1.03%)
Nov 04, 2003
8.033
8.156
8.026
8.156
52,342
+0.09(+1.14%)
Nov 03, 2003
8.026
8.272
8.026
8.064
44,094
-0.03(-0.38%)
Oct 31, 2003
8.464
8.679
8.026
8.095
57,543
-0.31(-3.74%)
Oct 30, 2003
8.563
8.579
8.364
8.410
44,747
-0.15(-1.79%)
Oct 29, 2003
8.755
8.755
8.333
8.563
84,579
-0.16(-1.88%)
Oct 28, 2003
8.179
8.755
8.168
8.728
88,996
+0.44(+5.32%)
Oct 27, 2003
8.103
8.287
7.911
8.287
40,103
+0.23(+2.86%)
Oct 24, 2003
8.041
8.172
7.987
8.056
55,728
-0.03(-0.38%)
Oct 23, 2003
8.018
8.264
7.949
8.087
89,581
+0.02(+0.29%)
Oct 22, 2003
8.049
8.156
7.957
8.064
76,560
+0.10(+1.25%)
Oct 21, 2003
8.103
8.195
7.964
7.964
44,851
-0.10(-1.24%)
Oct 20, 2003
7.949
8.256
7.880
8.064
78,254
+0.15(+1.94%)
Oct 17, 2003
8.202
8.387
7.765
7.911
82,487
-0.37(-4.45%)
Oct 16, 2003
8.280
8.402
8.179
8.279
48,426
-0.00(-0.01%)
Oct 15, 2003
8.141
8.402
8.103
8.280
477,529
+0.10(+1.23%)
Oct 14, 2003
8.141
8.179
8.064
8.179
103,366
+0.05(+0.57%)
Oct 13, 2003
7.972
8.133
7.972
8.133
200,135
+0.17(+2.12%)
Oct 10, 2003
8.103
8.103
7.795
7.964
40,727
-0.10(-1.24%)
Oct 09, 2003
7.880
8.072
7.788
8.064
155,035
+0.20(+2.54%)
Oct 08, 2003
7.972
7.972
7.818
7.864
112,161
-0.12(-1.54%)
Oct 07, 2003
7.864
8.141
7.864
7.987
110,383
-0.08(-0.95%)
Oct 06, 2003
8.003
8.202
7.911
8.064
142,277
+0.02(+0.29%)
Oct 03, 2003
7.918
8.141
7.826
8.041
265,919
+0.17(+2.15%)
Oct 02, 2003
7.995
8.141
7.742
7.872
110,630
-0.14(-1.73%)
Oct 01, 2003
7.972
8.103
7.964
8.010
119,346
+0.07(+0.87%)
Sep 30, 2003
7.818
8.026
7.688
7.941
327,609
+0.12(+1.47%)
Sep 29, 2003
7.987
8.233
7.657
7.826
154,163
-0.16(-2.02%)
Sep 26, 2003
8.202
8.464
7.987
7.987
256,066
-0.28(-3.44%)
Sep 25, 2003
8.371
8.594
8.187
8.272
112,252
-0.13(-1.55%)
Sep 24, 2003
8.748
8.663
8.279
8.402
271,508
-0.35(-3.95%)
Sep 23, 2003
9.139
9.393
8.609
8.748
264,303
-0.47(-5.08%)
Sep 22, 2003
9.562
9.608
9.155
9.216
167,210
-0.54(-5.51%)
Sep 19, 2003
9.946
10.04
9.654
9.754
291,150
-0.13(-1.32%)
Sep 18, 2003
7.957
9.984
7.872
9.884
430,996
+0.26(+2.71%)
Sep 17, 2003
9.239
9.631
9.239
9.623
109,418
+0.20(+2.12%)
Sep 16, 2003
9.447
9.600
9.194
9.424
139,372
-0.09(-0.97%)
Sep 15, 2003
9.316
9.692
9.239
9.516
217,313
+0.20(+2.14%)
Sep 12, 2003
8.909
9.370
8.809
9.316
115,101
+0.26(+2.88%)
Sep 11, 2003
8.540
9.101
8.533
9.055
511,057
+0.38(+4.34%)
Sep 10, 2003
8.748
8.909
8.617
8.679
184,371
-0.17(-1.97%)
Sep 09, 2003
8.763
8.978
8.679
8.853
194,266
-0.13(-1.48%)
Sep 08, 2003
8.894
9.024
8.794
8.986
165,751
+0.07(+0.78%)
Sep 05, 2003
8.963
8.986
8.686
8.917
291,030
-0.05(-0.51%)
Sep 04, 2003
8.456
8.986
8.448
8.963
156,507
+0.39(+4.57%)
Sep 03, 2003
8.702
8.817
8.487
8.571
138,929
-0.25(-2.79%)
Sep 02, 2003
8.786
8.832
8.548
8.817
220,698
+0.09(+1.06%)
Aug 29, 2003
8.602
8.824
8.602
8.725
36,327
+0.05(+0.53%)
Aug 28, 2003
8.609
8.679
8.479
8.679
102,211
+0.16(+1.89%)
Aug 27, 2003
8.487
8.694
8.487
8.517
69,269
+0.04(+0.45%)
Aug 26, 2003
8.510
8.586
8.464
8.479
110,544
-0.07(-0.81%)
Aug 25, 2003
8.456
8.602
8.456
8.548
54,425
+0.02(+0.18%)
Aug 22, 2003
8.640
8.640
8.448
8.533
235,542
-0.09(-1.07%)
Aug 21, 2003
8.617
8.640
8.494
8.625
168,486
+0.04(+0.45%)
Aug 20, 2003
8.456
8.602
8.371
8.586
69,139
+0.10(+1.13%)
Aug 19, 2003
8.364
8.517
8.364
8.490
406,762
+0.13(+1.52%)
Aug 18, 2003
7.903
8.364
7.903
8.364
74,477
+0.41(+5.22%)
Aug 15, 2003
7.987
8.094
7.926
7.949
29,556
-0.06(-0.77%)
Aug 14, 2003
7.872
8.026
7.834
8.010
53,644
+0.05(+0.68%)
Aug 13, 2003
7.857
8.141
7.780
7.957
47,655
+0.05(+0.68%)
Aug 12, 2003
7.780
7.911
7.719
7.903
51,821
+0.12(+1.58%)
Aug 11, 2003
7.719
7.780
7.680
7.780
29,556
+0.06(+0.80%)
Aug 08, 2003
7.688
7.726
7.672
7.719
80,206
+0.03(+0.40%)
Aug 07, 2003
7.734
7.734
7.680
7.688
133,460
-0.03(-0.40%)
Aug 06, 2003
7.680
7.795
7.642
7.719
123,435
+0.00(+0.00%)
Aug 05, 2003
7.757
7.757
7.703
7.719
178,251
+0.00(+0.00%)
Aug 04, 2003
7.742
7.841
7.642
7.719
126,169
-0.05(-0.59%)
Aug 01, 2003
7.749
7.864
7.642
7.765
232,391
-0.10(-1.27%)
Jul 31, 2003
7.565
7.941
7.527
7.864
136,715
+0.28(+3.64%)
Jul 30, 2003
7.457
7.642
7.419
7.588
148,434
+0.18(+2.38%)
Jul 29, 2003
7.450
7.519
7.373
7.411
280,853
-0.08(-1.13%)
Jul 28, 2003
7.411
7.542
7.358
7.496
191,141
+0.08(+1.14%)
Jul 25, 2003
7.304
7.527
7.304
7.411
80,987
+0.11(+1.47%)
Jul 24, 2003
7.373
7.373
7.265
7.304
111,065
+0.00(+0.00%)
Jul 23, 2003
7.127
7.404
7.127
7.304
69,009
+0.13(+1.82%)
Jul 22, 2003
7.120
7.227
7.066
7.173
96,091
+0.11(+1.52%)
Jul 21, 2003
7.350
7.427
6.797
7.066
395,044
-0.33(-4.47%)
Jul 18, 2003
7.411
7.411
7.143
7.396
56,379
-0.04(-0.52%)
Jul 17, 2003
7.596
7.634
7.312
7.434
178,642
-0.16(-2.12%)
Jul 16, 2003
7.496
7.634
7.488
7.596
286,192
+0.00(+0.00%)
Jul 15, 2003
7.488
7.619
7.488
7.596
135,674
+0.05(+0.61%)
Jul 14, 2003
7.565
7.603
7.488
7.550
142,314
-0.02(-0.20%)
Jul 11, 2003
7.504
7.642
7.480
7.565
80,336
+0.04(+0.51%)
Jul 10, 2003
7.450
7.527
7.411
7.527
268,093
-0.03(-0.41%)
Jul 09, 2003
7.381
7.565
7.335
7.557
159,241
+0.12(+1.55%)
Jul 08, 2003
7.411
7.442
7.250
7.442
157,939
+0.11(+1.47%)
Jul 07, 2003
7.265
7.442
7.265
7.335
807,014
+0.06(+0.84%)
Jul 03, 2003
7.281
7.488
7.135
7.273
155,205
+0.02(+0.21%)
Jul 02, 2003
6.920
7.304
6.920
7.258
179,944
+0.31(+4.42%)
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.