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
Encore Wire Cp
(NQ:
WIRE
)
280.57
-1.43 (-0.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2003
3.658
3.688
3.598
3.675
57,968
+0.00(+0.00%)
Mar 28, 2003
3.695
3.727
3.671
3.675
58,126
+0.00(+0.00%)
Mar 27, 2003
3.680
3.714
3.675
3.675
40,857
-0.01(-0.23%)
Mar 26, 2003
3.727
3.727
3.680
3.684
12,642
-0.05(-1.39%)
Mar 25, 2003
3.732
3.736
3.675
3.736
41,613
-0.00(-0.12%)
Mar 24, 2003
3.792
3.792
3.719
3.740
13,105
-0.08(-2.04%)
Mar 21, 2003
3.647
3.818
3.619
3.818
39,316
+0.10(+2.67%)
Mar 20, 2003
3.827
3.827
3.684
3.719
61,363
-0.16(-4.23%)
Mar 19, 2003
3.866
3.892
3.719
3.883
32,223
+0.07(+1.93%)
Mar 18, 2003
3.943
4.017
3.809
3.809
32,223
-0.19(-4.76%)
Mar 17, 2003
3.809
4.000
3.779
4.000
29,596
+0.26(+6.94%)
Mar 14, 2003
3.801
3.913
3.740
3.740
22,356
-0.06(-1.59%)
Mar 13, 2003
3.757
3.840
3.753
3.801
5,550
+0.05(+1.27%)
Mar 12, 2003
3.701
3.805
3.701
3.753
11,915
+0.01(+0.35%)
Mar 11, 2003
3.688
3.840
3.688
3.740
22,818
+0.03(+0.70%)
Mar 10, 2003
3.680
3.770
3.675
3.714
27,289
-0.00(-0.12%)
Mar 07, 2003
3.745
3.745
3.710
3.719
18,964
-0.00(-0.12%)
Mar 06, 2003
3.801
3.805
3.719
3.723
4,933
-0.15(-3.91%)
Mar 05, 2003
3.801
3.892
3.719
3.874
23,743
+0.06(+1.70%)
Mar 04, 2003
3.697
3.892
3.675
3.809
60,438
+0.09(+2.44%)
Mar 03, 2003
3.861
3.861
3.719
3.719
24,977
-0.09(-2.27%)
Feb 28, 2003
3.827
3.827
3.783
3.805
31,144
-0.00(-0.05%)
Feb 27, 2003
3.770
3.874
3.727
3.807
33,148
+0.04(+1.08%)
Feb 26, 2003
3.719
3.766
3.714
3.766
59,205
+0.03(+0.93%)
Feb 25, 2003
3.740
3.796
3.719
3.732
16,497
+0.01(+0.35%)
Feb 24, 2003
3.719
3.775
3.719
3.719
24,052
-0.00(-0.12%)
Feb 21, 2003
3.740
3.848
3.719
3.723
42,707
+0.01(+0.23%)
Feb 20, 2003
3.783
3.822
3.675
3.714
26,981
+0.06(+1.54%)
Feb 19, 2003
3.978
4.017
3.641
3.658
34,228
-0.24(-6.22%)
Feb 18, 2003
3.948
3.995
3.892
3.901
18,964
-0.02(-0.43%)
Feb 14, 2003
3.905
3.930
3.892
3.917
18,039
+0.00(+0.00%)
Feb 13, 2003
3.922
3.948
3.905
3.917
71,231
-0.00(-0.11%)
Feb 12, 2003
3.991
4.026
3.909
3.922
26,210
-0.07(-1.73%)
Feb 11, 2003
4.069
4.108
3.926
3.991
18,501
-0.06(-1.60%)
Feb 10, 2003
4.008
4.056
3.935
4.056
45,483
+0.04(+1.08%)
Feb 07, 2003
4.021
4.047
3.952
4.013
24,823
+0.04(+0.98%)
Feb 06, 2003
4.064
4.064
3.974
3.974
15,263
-0.04(-1.08%)
Feb 05, 2003
3.930
4.060
3.930
4.017
63,984
+0.03(+0.76%)
Feb 04, 2003
3.965
4.064
3.939
3.987
46,099
-0.08(-1.91%)
Feb 03, 2003
4.039
4.086
4.039
4.064
52,729
+0.03(+0.64%)
Jan 31, 2003
3.930
4.039
3.909
4.039
39,932
+0.09(+2.19%)
Jan 30, 2003
4.077
4.125
3.935
3.952
52,267
-0.19(-4.69%)
Jan 29, 2003
4.047
4.147
3.956
4.147
26,981
+0.04(+0.95%)
Jan 28, 2003
4.021
4.121
3.956
4.108
55,196
+0.00(+0.00%)
Jan 27, 2003
4.086
4.151
3.965
4.108
41,628
+0.08(+1.93%)
Jan 24, 2003
3.961
4.073
3.922
4.030
35,924
+0.03(+0.87%)
Jan 23, 2003
3.978
4.090
3.913
3.995
26,056
+0.00(+0.10%)
Jan 22, 2003
3.965
4.108
3.965
3.991
8,171
-0.11(-2.73%)
Jan 21, 2003
4.103
4.108
3.917
4.103
83,103
-0.01(-0.22%)
Jan 17, 2003
4.064
4.233
3.995
4.112
25,593
+0.00(+0.12%)
Jan 16, 2003
4.064
4.121
4.064
4.108
2,929
+0.01(+0.31%)
Jan 15, 2003
4.108
4.108
4.052
4.095
5,242
-0.14(-3.26%)
Jan 14, 2003
4.112
4.233
4.021
4.233
11,100
+0.06(+1.35%)
Jan 13, 2003
4.224
4.237
4.047
4.177
16,497
-0.05(-1.13%)
Jan 10, 2003
4.220
4.259
4.112
4.224
11,871
-0.06(-1.31%)
Jan 09, 2003
4.285
4.289
4.052
4.281
20,043
+0.00(+0.00%)
Jan 08, 2003
4.250
4.363
4.108
4.281
47,025
-0.03(-0.60%)
Jan 07, 2003
4.281
4.454
4.108
4.307
86,186
+0.06(+1.43%)
Jan 06, 2003
3.969
4.263
3.969
4.246
49,800
+0.16(+4.03%)
Jan 03, 2003
3.956
4.116
3.956
4.082
34,536
+0.09(+2.16%)
Jan 02, 2003
3.922
4.086
3.922
3.995
21,585
+0.08(+2.10%)
Dec 31, 2002
4.108
4.108
3.913
3.913
54,888
-0.00(-0.11%)
Dec 30, 2002
3.935
3.961
3.913
3.917
81,869
-0.09(-2.16%)
Dec 27, 2002
3.935
4.173
3.935
4.004
24,360
-0.09(-2.11%)
Dec 26, 2002
4.108
4.177
4.086
4.090
3,391
-0.02(-0.42%)
Dec 24, 2002
4.151
4.173
4.108
4.108
13,413
-0.04(-0.94%)
Dec 23, 2002
4.108
4.147
3.965
4.147
32,069
+0.10(+2.57%)
Dec 20, 2002
4.108
4.112
3.987
4.043
44,866
-0.04(-1.06%)
Dec 19, 2002
4.108
4.108
3.913
4.086
28,523
+0.10(+2.49%)
Dec 18, 2002
4.021
4.021
3.939
3.987
17,114
-0.01(-0.32%)
Dec 17, 2002
3.922
4.026
3.913
4.000
31,761
-0.03(-0.75%)
Dec 16, 2002
3.917
4.030
3.909
4.030
19,580
+0.12(+2.98%)
Dec 13, 2002
4.039
4.047
3.913
3.913
7,863
-0.19(-4.64%)
Dec 12, 2002
4.194
4.194
4.034
4.103
40,086
+0.00(+0.00%)
Dec 11, 2002
4.147
4.194
4.039
4.103
77,861
+0.03(+0.64%)
Dec 10, 2002
4.190
4.190
4.064
4.077
91,120
-0.03(-0.74%)
Dec 09, 2002
4.363
4.363
4.108
4.108
29,140
-0.27(-6.13%)
Dec 06, 2002
4.285
4.376
4.151
4.376
17,114
+0.13(+3.16%)
Dec 05, 2002
4.224
4.242
4.207
4.242
4,625
+0.02(+0.50%)
Dec 04, 2002
4.129
4.324
4.129
4.221
18,039
+0.03(+0.63%)
Dec 03, 2002
3.987
4.228
3.978
4.194
43,324
-0.14(-3.29%)
Dec 02, 2002
4.108
4.540
4.108
4.337
30,373
-0.16(-3.56%)
Nov 29, 2002
4.475
4.536
4.389
4.497
12,488
+0.05(+1.07%)
Nov 27, 2002
4.112
4.540
4.108
4.449
70,768
+0.26(+6.20%)
Nov 26, 2002
4.112
4.189
4.069
4.189
34,228
+0.01(+0.20%)
Nov 25, 2002
4.108
4.181
4.064
4.181
33,765
+0.01(+0.21%)
Nov 22, 2002
4.212
4.268
4.108
4.173
20,814
+0.01(+0.21%)
Nov 21, 2002
4.039
4.259
4.039
4.164
57,509
+0.11(+2.67%)
Nov 20, 2002
3.831
4.056
3.831
4.056
26,673
+0.15(+3.88%)
Nov 19, 2002
3.792
3.995
3.792
3.905
17,114
+0.06(+1.46%)
Nov 18, 2002
3.749
3.892
3.675
3.848
36,540
+0.08(+2.17%)
Nov 15, 2002
3.891
3.892
3.719
3.767
24,360
-0.10(-2.67%)
Nov 14, 2002
3.820
3.930
3.701
3.870
26,364
+0.09(+2.39%)
Nov 13, 2002
3.801
3.892
3.766
3.780
8,325
-0.06(-1.55%)
Nov 12, 2002
3.783
3.913
3.701
3.839
30,681
+0.16(+4.45%)
Nov 11, 2002
3.792
4.000
3.641
3.676
56,121
-0.07(-1.84%)
Nov 08, 2002
3.896
3.978
3.675
3.745
16,651
-0.19(-4.84%)
Nov 07, 2002
3.935
3.935
3.870
3.935
53,192
-0.06(-1.62%)
Nov 06, 2002
4.026
4.160
3.887
4.000
13,259
+0.02(+0.54%)
Nov 05, 2002
3.909
4.017
3.896
3.978
44,095
+0.05(+1.22%)
Nov 04, 2002
3.775
3.930
3.775
3.930
90,041
+0.17(+4.59%)
Nov 01, 2002
3.748
3.861
3.697
3.757
17,884
-0.00(-0.12%)
Oct 31, 2002
3.822
3.835
3.623
3.762
10,484
-0.11(-2.90%)
Oct 30, 2002
3.909
3.983
3.628
3.874
32,240
-0.03(-0.88%)
Oct 29, 2002
3.978
3.991
3.680
3.909
52,729
+0.23(+6.35%)
Oct 28, 2002
3.870
3.891
3.654
3.675
11,100
-0.16(-4.06%)
Oct 25, 2002
3.779
3.783
3.675
3.831
17,576
+0.16(+4.24%)
Oct 24, 2002
3.688
3.718
3.581
3.675
29,756
-0.02(-0.47%)
Oct 23, 2002
3.633
3.719
3.610
3.693
32,994
+0.03(+0.95%)
Oct 22, 2002
3.719
3.783
3.658
3.658
12,642
-0.06(-1.63%)
Oct 21, 2002
3.840
3.840
3.645
3.719
30,219
+0.03(+0.94%)
Oct 18, 2002
3.835
3.835
3.675
3.684
13,567
-0.04(-1.05%)
Oct 17, 2002
3.641
3.723
3.641
3.723
22,818
+0.10(+2.87%)
Oct 16, 2002
3.675
3.675
3.567
3.619
44,225
-0.12(-3.24%)
Oct 15, 2002
3.766
3.766
3.602
3.740
25,439
-0.03(-0.69%)
Oct 14, 2002
3.641
3.796
3.563
3.766
8,634
+0.22(+6.22%)
Oct 11, 2002
3.187
3.546
3.187
3.546
93,587
+0.30(+9.35%)
Oct 10, 2002
3.351
3.373
3.187
3.243
85,659
-0.11(-3.36%)
Oct 09, 2002
3.502
3.502
3.355
3.355
29,140
-0.26(-7.07%)
Oct 08, 2002
3.719
3.783
3.425
3.610
20,351
-0.11(-2.91%)
Oct 07, 2002
3.866
3.866
3.697
3.719
26,210
-0.15(-3.91%)
Oct 04, 2002
3.952
3.956
3.788
3.870
26,827
-0.02(-0.57%)
Oct 03, 2002
3.892
3.995
3.788
3.892
26,734
-0.09(-2.16%)
Oct 02, 2002
3.891
4.073
3.891
3.978
52,623
+0.07(+1.68%)
Oct 01, 2002
3.805
3.912
3.697
3.912
18,791
+0.11(+2.82%)
Sep 30, 2002
3.762
3.848
3.727
3.805
7,286
+0.02(+0.57%)
Sep 27, 2002
3.848
4.000
3.783
3.783
15,726
-0.19(-4.66%)
Sep 26, 2002
3.796
3.978
3.796
3.969
13,413
+0.08(+2.09%)
Sep 25, 2002
3.719
3.892
3.719
3.887
1,187,189
+0.16(+4.41%)
Sep 24, 2002
3.740
3.874
3.719
3.723
30,094
-0.07(-1.82%)
Sep 23, 2002
3.805
3.869
3.762
3.792
27,906
-0.10(-2.66%)
Sep 20, 2002
3.974
3.978
3.848
3.896
99,908
+0.09(+2.37%)
Sep 19, 2002
3.822
3.961
3.779
3.806
1,233,443
-0.05(-1.33%)
Sep 18, 2002
3.905
3.965
3.827
3.857
23,127
-0.09(-2.19%)
Sep 17, 2002
4.060
4.060
3.922
3.943
3,700
-0.04(-1.08%)
Sep 16, 2002
3.913
4.103
3.913
3.987
16,651
-0.03(-0.86%)
Sep 13, 2002
3.796
4.190
3.796
4.021
32,584
+0.20(+5.32%)
Sep 12, 2002
4.055
4.121
3.762
3.818
73,442
-0.24(-5.86%)
Sep 11, 2002
4.272
4.272
4.021
4.056
29,911
-0.01(-0.21%)
Sep 10, 2002
4.047
4.147
4.021
4.064
51,496
+0.00(+0.00%)
Sep 09, 2002
4.086
4.259
4.021
4.064
80,328
-0.02(-0.53%)
Sep 06, 2002
3.913
4.276
3.913
4.086
35,307
+0.19(+5.00%)
Sep 05, 2002
4.000
4.000
3.892
3.892
14,428
-0.03(-0.77%)
Sep 04, 2002
3.892
3.930
3.892
3.922
87,728
+0.03(+0.78%)
Sep 03, 2002
3.887
3.956
3.805
3.892
50,467
+0.04(+1.01%)
Aug 30, 2002
4.108
4.108
3.844
3.853
21,893
+0.14(+3.73%)
Aug 29, 2002
3.892
3.977
3.714
3.714
92,816
-0.19(-4.87%)
Aug 28, 2002
3.965
4.064
3.892
3.905
22,818
-0.15(-3.73%)
Aug 27, 2002
4.160
4.298
4.026
4.056
61,055
-0.08(-1.88%)
Aug 26, 2002
4.039
4.160
4.039
4.134
23,281
+0.03(+0.63%)
Aug 23, 2002
4.140
4.324
4.108
4.108
19,272
-0.13(-3.06%)
Aug 22, 2002
4.263
4.268
4.199
4.237
10,792
+0.00(+0.10%)
Aug 21, 2002
4.021
4.237
3.956
4.233
16,188
+0.25(+6.41%)
Aug 20, 2002
4.064
4.064
3.978
3.978
78,477
+0.09(+2.23%)
Aug 16, 2002
3.978
3.978
3.719
3.892
129,511
-0.09(-2.28%)
Aug 15, 2002
4.099
4.099
3.896
3.982
14,030
-0.06(-1.50%)
Aug 14, 2002
3.935
4.043
3.675
4.043
48,721
+0.12(+3.09%)
Aug 13, 2002
4.021
4.189
3.844
3.922
41,474
-0.19(-4.53%)
Aug 12, 2002
4.162
4.237
4.086
4.108
8,618,688
-0.00(-0.03%)
Aug 07, 2002
4.216
4.389
4.064
4.109
48,721
-0.04(-1.01%)
Aug 06, 2002
4.142
4.367
4.108
4.151
71,693
+0.04(+1.06%)
Aug 05, 2002
4.112
4.133
4.086
4.107
10,330
-0.04(-0.85%)
Aug 02, 2002
4.216
4.255
4.129
4.142
15,726
-0.19(-4.48%)
Aug 01, 2002
3.892
4.337
3.892
4.336
178,232
+0.48(+12.31%)
Jul 31, 2002
4.255
4.281
3.620
3.861
67,993
-0.33(-7.94%)
Jul 30, 2002
4.285
4.475
4.108
4.194
239,904
-0.08(-1.92%)
Jul 29, 2002
4.064
4.285
3.840
4.276
356,311
+0.35(+8.80%)
Jul 26, 2002
4.480
4.540
3.913
3.930
226,182
-0.61(-13.43%)
Jul 25, 2002
5.081
5.081
4.493
4.540
83,567
-0.56(-11.02%)
Jul 24, 2002
5.193
5.193
4.864
5.102
130,482
-0.11(-2.07%)
Jul 23, 2002
5.465
5.487
5.145
5.210
32,780
-0.11(-2.11%)
Jul 22, 2002
5.236
5.617
5.189
5.323
44,249
+0.03(+0.49%)
Jul 19, 2002
5.409
5.539
5.297
5.297
33,611
-0.32(-5.70%)
Jul 17, 2002
5.837
5.902
5.517
5.617
32,686
-0.45(-7.48%)
Jul 12, 2002
5.863
6.071
5.725
6.071
22,201
+0.29(+4.93%)
Jul 11, 2002
6.058
6.058
5.621
5.785
94,204
-0.30(-4.98%)
Jul 10, 2002
6.010
6.291
6.002
6.089
56,892
+0.01(+0.22%)
Jul 09, 2002
6.054
6.075
6.054
6.075
24,977
+0.02(+0.36%)
Jul 08, 2002
6.183
6.183
6.054
6.054
27,598
-0.13(-2.10%)
Jul 05, 2002
5.989
6.183
5.638
6.183
26,519
+0.24(+4.00%)
Jul 04, 2002
5.535
6.023
5.530
5.945
47,179
+0.00(+0.00%)
Jul 03, 2002
5.535
6.023
5.530
5.945
47,179
+0.37(+6.59%)
Jul 02, 2002
5.837
5.837
5.535
5.578
22,818
-0.26(-4.44%)
Jul 01, 2002
6.054
6.296
5.837
5.837
34,844
-0.32(-5.13%)
Jun 28, 2002
6.330
6.572
5.798
6.153
110,701
-0.25(-3.85%)
Jun 27, 2002
6.032
6.399
5.941
6.399
45,945
+0.37(+6.09%)
Jun 26, 2002
5.569
6.118
5.492
6.032
84,490
+0.14(+2.35%)
Jun 25, 2002
5.941
6.209
5.798
5.894
53,038
+0.16(+2.87%)
Jun 21, 2002
5.772
5.932
5.690
5.729
59,205
-0.12(-2.00%)
Jun 20, 2002
5.829
5.889
5.747
5.846
22,972
+0.05(+0.82%)
Jun 19, 2002
5.651
5.937
5.578
5.798
47,641
+0.15(+2.60%)
Jun 18, 2002
5.500
5.695
5.370
5.651
49,029
+0.15(+2.67%)
Jun 17, 2002
5.318
5.686
5.318
5.504
46,870
+0.19(+3.50%)
Jun 14, 2002
5.409
5.513
5.223
5.318
69,689
-0.37(-6.46%)
Jun 12, 2002
5.833
5.833
5.582
5.686
37,928
-0.12(-2.01%)
Jun 11, 2002
5.798
5.928
5.721
5.803
24,052
+0.06(+1.05%)
Jun 10, 2002
5.686
5.803
5.660
5.742
21,276
+0.03(+0.61%)
Jun 07, 2002
5.621
5.708
5.452
5.708
48,721
+0.15(+2.72%)
Jun 06, 2002
5.686
5.716
5.405
5.556
94,358
-0.15(-2.65%)
Jun 05, 2002
5.656
5.759
5.621
5.708
21,893
-0.17(-2.94%)
May 31, 2002
5.798
6.015
5.798
5.881
61,826
+0.15(+2.64%)
May 28, 2002
5.971
5.971
5.643
5.729
59,051
-0.25(-4.19%)
May 27, 2002
5.950
6.054
5.946
5.980
42,707
+0.00(+0.00%)
May 24, 2002
5.950
6.054
5.946
5.980
42,707
-0.07(-1.21%)
May 23, 2002
6.066
6.071
5.980
6.054
10,638
-0.02(-0.28%)
May 22, 2002
6.166
6.166
5.989
6.071
62,134
-0.01(-0.14%)
May 21, 2002
6.114
6.170
6.036
6.079
27,135
-0.04(-0.64%)
May 20, 2002
6.257
6.257
6.079
6.118
40,241
-0.14(-2.20%)
May 17, 2002
6.313
6.313
6.162
6.256
28,677
+0.05(+0.83%)
May 16, 2002
6.265
6.330
6.149
6.205
23,743
-0.03(-0.42%)
May 15, 2002
6.257
6.317
6.231
6.231
35,307
+0.01(+0.21%)
May 14, 2002
6.175
6.373
6.162
6.218
39,316
-0.06(-1.03%)
May 13, 2002
6.049
6.287
6.032
6.283
82,640
+0.23(+3.79%)
May 10, 2002
6.226
6.395
5.989
6.054
23,435
-0.22(-3.51%)
May 09, 2002
6.486
6.486
6.274
6.274
11,563
-0.13(-1.96%)
May 08, 2002
6.572
6.572
6.274
6.399
29,602
-0.14(-2.11%)
May 07, 2002
6.616
6.677
6.486
6.537
15,418
-0.12(-1.83%)
May 06, 2002
6.793
6.793
6.598
6.659
15,880
-0.09(-1.28%)
May 03, 2002
6.806
6.828
6.706
6.745
22,201
-0.05(-0.76%)
May 02, 2002
6.849
6.892
6.789
6.797
52,575
-0.03(-0.44%)
May 01, 2002
6.918
7.100
6.702
6.828
54,734
-0.27(-3.84%)
Apr 30, 2002
6.309
7.135
6.309
7.100
125,657
+0.67(+10.35%)
Apr 29, 2002
6.486
6.594
6.105
6.434
30,065
+0.07(+1.09%)
Apr 26, 2002
6.551
6.572
6.343
6.365
47,179
-0.06(-0.88%)
Apr 25, 2002
6.425
6.603
6.283
6.421
33,611
+0.02(+0.34%)
Apr 24, 2002
6.356
6.525
6.231
6.399
46,408
+0.08(+1.30%)
Apr 23, 2002
5.967
6.317
5.963
6.317
59,822
+0.35(+5.87%)
Apr 22, 2002
6.101
6.162
5.660
5.967
126,582
-0.16(-2.54%)
Apr 19, 2002
6.443
6.443
6.049
6.123
66,605
-0.22(-3.48%)
Apr 18, 2002
6.642
6.642
6.270
6.343
21,893
-0.32(-4.74%)
Apr 17, 2002
7.026
7.065
6.659
6.659
26,981
+0.02(+0.33%)
Apr 16, 2002
6.616
6.789
6.594
6.637
42,245
+0.00(+0.00%)
Apr 15, 2002
6.655
6.771
6.512
6.637
32,994
+0.01(+0.20%)
Apr 12, 2002
6.702
6.730
6.607
6.624
51,187
+0.02(+0.33%)
Apr 11, 2002
6.914
6.914
6.594
6.603
33,765
-0.16(-2.43%)
Apr 10, 2002
6.944
7.091
6.672
6.767
118,410
-0.19(-2.80%)
Apr 09, 2002
6.966
7.078
6.910
6.962
23,281
-0.01(-0.12%)
Apr 08, 2002
6.974
7.026
6.953
6.970
45,945
-0.03(-0.37%)
Apr 05, 2002
6.689
7.178
6.680
6.996
62,134
+0.31(+4.66%)
Apr 04, 2002
6.486
6.689
6.356
6.685
81,715
+0.28(+4.39%)
Apr 03, 2002
6.373
6.486
6.270
6.404
92,354
+0.03(+0.54%)
Apr 02, 2002
6.486
6.702
6.205
6.369
80,019
-0.16(-2.45%)
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.