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
Oge Energy Corp
(NY:
OGE
)
35.35
+0.39 (+1.12%)
Official Closing Price
Updated: 4:10 PM EDT, May 30, 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 (%)
Apr 30, 2003
5.257
5.257
5.181
5.228
1,323,652
+0.07(+1.30%)
Apr 29, 2003
5.202
5.210
5.158
5.161
730,669
-0.01(-0.28%)
Apr 28, 2003
5.143
5.178
5.114
5.175
771,873
+0.03(+0.62%)
Apr 25, 2003
5.175
5.184
5.126
5.143
589,549
-0.04(-0.79%)
Apr 24, 2003
5.117
5.199
5.117
5.184
1,019,092
+0.06(+1.08%)
Apr 23, 2003
5.155
5.155
5.111
5.129
983,382
+0.02(+0.34%)
Apr 22, 2003
5.108
5.143
5.088
5.111
1,116,263
+0.01(+0.29%)
Apr 21, 2003
5.079
5.100
5.056
5.097
1,613,104
+0.00(+0.00%)
Apr 17, 2003
5.155
5.155
5.082
5.097
1,185,621
-0.05(-0.91%)
Apr 16, 2003
5.170
5.170
5.120
5.143
1,243,306
+0.01(+0.11%)
Apr 15, 2003
5.135
5.158
5.103
5.137
803,462
+0.00(+0.06%)
Apr 14, 2003
5.108
5.167
5.108
5.135
814,106
+0.04(+0.74%)
Apr 11, 2003
5.167
5.213
5.091
5.097
904,410
-0.10(-1.91%)
Apr 10, 2003
5.210
5.257
5.161
5.196
871,790
-0.01(-0.22%)
Apr 09, 2003
5.196
5.263
5.184
5.207
532,551
+0.01(+0.28%)
Apr 08, 2003
5.219
5.228
5.155
5.193
961,751
-0.12(-2.30%)
Apr 07, 2003
5.330
5.356
5.312
5.315
7,619,500
+0.02(+0.44%)
Apr 04, 2003
5.286
5.315
5.286
5.292
959,690
+0.02(+0.33%)
Apr 03, 2003
5.269
5.289
5.269
5.274
1,170,857
+0.01(+0.17%)
Apr 02, 2003
5.257
5.271
5.251
5.266
611,524
+0.01(+0.17%)
Apr 01, 2003
5.242
5.266
5.236
5.257
804,492
+0.02(+0.45%)
Mar 31, 2003
5.257
5.277
5.225
5.234
651,697
-0.04(-0.72%)
Mar 28, 2003
5.228
5.271
5.225
5.271
747,151
+0.05(+0.89%)
Mar 27, 2003
5.228
5.234
5.202
5.225
478,643
-0.02(-0.33%)
Mar 26, 2003
5.234
5.257
5.199
5.242
767,409
+0.01(+0.11%)
Mar 25, 2003
5.155
5.236
5.155
5.236
673,672
+0.03(+0.62%)
Mar 24, 2003
5.271
5.271
5.184
5.204
572,381
-0.07(-1.27%)
Mar 21, 2003
5.271
5.280
5.236
5.271
831,617
+0.03(+0.56%)
Mar 20, 2003
5.199
5.292
5.199
5.242
876,597
+0.03(+0.56%)
Mar 19, 2003
5.228
5.266
5.193
5.213
580,278
-0.02(-0.39%)
Mar 18, 2003
5.271
5.286
5.216
5.234
697,364
-0.02(-0.39%)
Mar 17, 2003
5.175
5.260
5.170
5.254
528,087
+0.05(+0.95%)
Mar 14, 2003
5.184
5.210
5.152
5.204
525,340
-0.01(-0.17%)
Mar 13, 2003
5.170
5.213
5.164
5.213
471,089
+0.06(+1.13%)
Mar 12, 2003
5.155
5.213
5.149
5.155
586,458
-0.01(-0.23%)
Mar 11, 2003
5.199
5.239
5.167
5.167
726,549
-0.02(-0.39%)
Mar 10, 2003
5.207
5.245
5.184
5.187
949,733
-0.03(-0.56%)
Mar 07, 2003
5.105
5.236
5.097
5.216
1,144,418
+0.10(+1.88%)
Mar 06, 2003
5.053
5.146
5.050
5.120
2,687,134
+0.03(+0.63%)
Mar 05, 2003
5.009
5.094
4.951
5.088
723,459
+0.09(+1.81%)
Mar 04, 2003
5.082
5.094
4.998
4.998
506,799
-0.06(-1.27%)
Mar 03, 2003
5.068
5.111
5.036
5.062
445,681
+0.00(+0.06%)
Feb 28, 2003
5.068
5.114
5.041
5.059
600,879
+0.06(+1.11%)
Feb 27, 2003
5.038
5.044
4.937
5.003
647,233
+0.06(+1.24%)
Feb 26, 2003
5.024
5.024
4.928
4.942
401,044
-0.07(-1.34%)
Feb 25, 2003
5.044
5.047
4.963
5.009
836,768
-0.03(-0.69%)
Feb 24, 2003
5.009
5.094
5.009
5.044
1,011,194
-0.02(-0.46%)
Feb 21, 2003
5.001
5.073
4.998
5.068
717,278
+0.14(+2.84%)
Feb 20, 2003
4.937
4.989
4.925
4.928
552,122
-0.07(-1.34%)
Feb 19, 2003
4.969
5.044
4.960
4.995
766,722
+0.03(+0.53%)
Feb 18, 2003
4.951
5.033
4.951
4.969
702,514
+0.00(+0.06%)
Feb 14, 2003
4.922
5.003
4.893
4.966
1,397,474
+0.16(+3.27%)
Feb 13, 2003
4.776
4.852
4.657
4.808
909,903
-0.01(-0.12%)
Feb 12, 2003
4.974
4.980
4.791
4.814
1,064,759
-0.10(-2.13%)
Feb 11, 2003
5.018
5.024
4.896
4.919
442,934
-0.06(-1.23%)
Feb 10, 2003
4.922
4.983
4.861
4.980
1,048,277
+0.10(+2.03%)
Feb 07, 2003
4.989
5.021
4.878
4.881
671,612
-0.11(-2.16%)
Feb 06, 2003
4.974
5.036
4.954
4.989
624,915
+0.02(+0.35%)
Feb 05, 2003
5.024
5.082
4.951
4.971
874,881
-0.01(-0.29%)
Feb 04, 2003
5.053
5.053
4.957
4.986
811,016
-0.05(-0.93%)
Feb 03, 2003
5.006
5.047
4.954
5.033
486,197
+0.06(+1.11%)
Jan 31, 2003
5.009
5.009
4.922
4.977
794,878
+0.04(+0.83%)
Jan 30, 2003
5.068
5.068
4.928
4.937
571,007
-0.06(-1.17%)
Jan 29, 2003
5.024
5.033
4.942
4.995
636,245
-0.02(-0.46%)
Jan 28, 2003
4.870
5.068
4.870
5.018
1,743,238
+0.13(+2.68%)
Jan 27, 2003
4.884
4.942
4.776
4.887
2,527,129
+0.00(+0.06%)
Jan 24, 2003
4.916
4.945
4.884
4.884
1,466,490
-0.12(-2.39%)
Jan 23, 2003
4.980
5.038
4.922
5.003
508,172
+0.02(+0.47%)
Jan 22, 2003
4.992
4.995
4.887
4.980
1,121,413
-0.03(-0.52%)
Jan 21, 2003
5.068
5.094
5.001
5.006
685,003
-0.00(-0.06%)
Jan 17, 2003
5.140
5.140
5.001
5.009
497,185
-0.09(-1.77%)
Jan 16, 2003
5.097
5.140
5.056
5.100
930,848
+0.01(+0.11%)
Jan 15, 2003
5.187
5.202
5.094
5.094
738,567
-0.10(-1.85%)
Jan 14, 2003
5.170
5.210
5.158
5.190
729,639
+0.02(+0.34%)
Jan 13, 2003
5.266
5.271
5.170
5.172
808,612
-0.06(-1.22%)
Jan 10, 2003
5.254
5.266
5.187
5.236
650,667
-0.02(-0.33%)
Jan 09, 2003
5.271
5.350
5.213
5.254
916,770
-0.02(-0.33%)
Jan 08, 2003
5.271
5.341
5.263
5.271
1,451,039
-0.10(-1.95%)
Jan 07, 2003
5.592
5.595
5.368
5.376
8,974,741
-0.22(-3.85%)
Jan 06, 2003
5.353
5.641
5.353
5.592
1,435,587
+0.24(+4.52%)
Jan 03, 2003
5.286
5.362
5.271
5.350
811,016
+0.06(+1.21%)
Jan 02, 2003
5.149
5.286
5.132
5.286
680,882
+0.16(+3.12%)
Dec 31, 2002
5.111
5.202
5.097
5.126
606,716
+0.00(+0.06%)
Dec 30, 2002
5.091
5.129
5.073
5.123
473,149
+0.04(+0.74%)
Dec 27, 2002
5.068
5.120
5.050
5.085
627,318
+0.02(+0.34%)
Dec 26, 2002
5.111
5.140
5.065
5.068
406,538
-0.05(-0.91%)
Dec 24, 2002
5.097
5.184
5.079
5.114
309,023
+0.03(+0.69%)
Dec 23, 2002
5.068
5.085
5.030
5.079
415,465
+0.00(+0.06%)
Dec 20, 2002
5.117
5.117
5.024
5.076
561,393
-0.01(-0.29%)
Dec 19, 2002
5.076
5.105
5.033
5.091
1,017,375
-0.01(-0.11%)
Dec 18, 2002
5.044
5.100
5.038
5.097
743,030
+0.04(+0.86%)
Dec 17, 2002
4.980
5.097
4.980
5.053
687,749
+0.03(+0.64%)
Dec 16, 2002
4.937
5.021
4.913
5.021
1,063,042
+0.08(+1.71%)
Dec 13, 2002
4.907
4.963
4.884
4.937
619,077
+0.05(+1.01%)
Dec 12, 2002
4.893
4.951
4.875
4.887
596,072
-0.02(-0.36%)
Dec 11, 2002
4.835
4.904
4.803
4.904
793,504
+0.07(+1.45%)
Dec 10, 2002
4.840
4.864
4.782
4.835
620,794
+0.00(+0.06%)
Dec 09, 2002
4.762
4.878
4.747
4.832
948,703
+0.03(+0.55%)
Dec 06, 2002
4.738
4.805
4.669
4.805
511,949
+0.07(+1.41%)
Dec 05, 2002
4.695
4.776
4.666
4.738
486,884
+0.03(+0.74%)
Dec 04, 2002
4.689
4.800
4.689
4.704
1,532,415
-0.15(-3.00%)
Dec 03, 2002
4.689
4.849
4.674
4.849
649,293
+0.14(+2.90%)
Dec 02, 2002
4.867
4.896
4.677
4.712
689,123
-0.08(-1.70%)
Nov 29, 2002
4.794
4.835
4.750
4.794
303,530
-0.01(-0.18%)
Nov 27, 2002
4.820
4.875
4.753
4.803
1,035,230
+0.06(+1.17%)
Nov 26, 2002
4.747
4.776
4.706
4.747
1,094,631
+0.00(+0.00%)
Nov 25, 2002
4.572
4.776
4.572
4.747
1,058,922
+0.19(+4.09%)
Nov 22, 2002
4.500
4.572
4.456
4.561
1,842,469
+0.05(+1.10%)
Nov 21, 2002
4.479
4.529
4.427
4.511
1,072,999
+0.04(+0.91%)
Nov 20, 2002
4.471
4.508
4.433
4.471
1,020,465
-0.00(-0.07%)
Nov 19, 2002
4.430
4.473
4.421
4.473
1,021,839
+0.03(+0.79%)
Nov 18, 2002
4.520
4.555
4.412
4.438
1,508,036
-0.08(-1.80%)
Nov 15, 2002
4.444
4.529
4.441
4.520
1,129,654
+0.01(+0.19%)
Nov 14, 2002
4.500
4.616
4.485
4.511
780,457
+0.01(+0.26%)
Nov 13, 2002
4.508
4.529
4.412
4.500
736,163
-0.01(-0.13%)
Nov 12, 2002
4.526
4.599
4.485
4.505
862,176
-0.09(-2.03%)
Nov 11, 2002
4.602
4.602
4.538
4.599
904,410
-0.04(-0.82%)
Nov 08, 2002
4.660
4.756
4.637
4.637
835,394
-0.11(-2.27%)
Nov 07, 2002
4.934
4.934
4.660
4.744
1,282,792
-0.19(-3.84%)
Nov 06, 2002
4.835
4.945
4.817
4.934
1,094,288
+0.09(+1.86%)
Nov 05, 2002
4.878
4.890
4.741
4.843
1,056,518
-0.05(-1.01%)
Nov 04, 2002
4.791
4.937
4.724
4.893
1,282,792
+0.16(+3.32%)
Nov 01, 2002
4.634
4.736
4.529
4.736
1,065,102
+0.09(+1.94%)
Oct 31, 2002
4.616
4.718
4.543
4.645
1,568,811
+0.08(+1.66%)
Oct 30, 2002
4.523
4.570
4.473
4.570
663,028
+0.12(+2.68%)
Oct 29, 2002
4.468
4.473
4.401
4.450
894,795
-0.03(-0.59%)
Oct 28, 2002
4.404
4.479
4.369
4.476
992,310
+0.08(+1.86%)
Oct 25, 2002
4.386
4.424
4.325
4.395
1,120,040
+0.00(+0.07%)
Oct 24, 2002
4.383
4.500
4.354
4.392
1,290,346
+0.01(+0.20%)
Oct 23, 2002
4.325
4.471
4.267
4.383
908,530
+0.08(+1.90%)
Oct 22, 2002
4.322
4.485
4.281
4.302
1,987,367
-0.02(-0.54%)
Oct 21, 2002
4.165
4.325
4.136
4.325
2,005,565
+0.15(+3.48%)
Oct 18, 2002
4.153
4.211
4.037
4.179
1,726,070
+0.03(+0.70%)
Oct 17, 2002
4.106
4.197
4.005
4.150
2,098,272
+0.06(+1.50%)
Oct 16, 2002
4.077
4.185
4.054
4.089
2,535,713
-0.08(-2.02%)
Oct 15, 2002
4.229
4.252
3.990
4.173
6,760,756
-0.12(-2.85%)
Oct 14, 2002
4.077
4.386
4.034
4.296
4,213,369
-0.31(-6.76%)
Oct 11, 2002
4.995
5.024
4.604
4.607
3,353,939
-0.29(-5.95%)
Oct 10, 2002
4.520
4.977
4.520
4.899
1,370,006
+0.38(+8.38%)
Oct 09, 2002
4.747
4.747
4.471
4.520
2,325,920
-0.28(-5.88%)
Oct 08, 2002
4.893
4.919
4.543
4.803
1,600,057
-0.17(-3.45%)
Oct 07, 2002
4.945
5.073
4.934
4.974
1,429,407
+0.05(+0.95%)
Oct 04, 2002
5.018
5.038
4.893
4.928
1,272,491
-0.08(-1.63%)
Oct 03, 2002
5.085
5.184
4.966
5.009
1,233,692
-0.09(-1.83%)
Oct 02, 2002
5.236
5.242
5.097
5.103
1,828,048
-0.14(-2.67%)
Oct 01, 2002
4.951
5.341
4.928
5.242
2,721,127
+0.33(+6.70%)
Sep 30, 2002
4.910
4.966
4.843
4.913
1,175,321
+0.00(+0.06%)
Sep 27, 2002
5.012
5.038
4.893
4.910
1,260,817
-0.12(-2.37%)
Sep 26, 2002
4.966
5.085
4.966
5.030
897,199
+0.06(+1.29%)
Sep 25, 2002
4.875
5.009
4.864
4.966
1,220,987
+0.09(+1.85%)
Sep 24, 2002
4.899
4.922
4.840
4.875
1,896,033
-0.09(-1.82%)
Sep 23, 2002
5.024
5.024
4.864
4.966
2,511,334
-0.06(-1.16%)
Sep 20, 2002
5.038
5.059
4.902
5.024
2,385,321
-0.04(-0.81%)
Sep 19, 2002
5.199
5.219
5.047
5.065
1,081,927
-0.15(-2.85%)
Sep 18, 2002
5.155
5.330
5.135
5.213
681,226
+0.04(+0.85%)
Sep 17, 2002
5.333
5.333
5.149
5.170
870,760
-0.16(-3.06%)
Sep 16, 2002
5.344
5.356
5.213
5.333
538,731
+0.05(+0.88%)
Sep 13, 2002
5.341
5.344
5.242
5.286
1,178,067
-0.06(-1.04%)
Sep 12, 2002
5.464
5.464
5.315
5.341
518,130
-0.16(-2.91%)
Sep 11, 2002
5.528
5.548
5.461
5.502
359,154
+0.00(+0.05%)
Sep 10, 2002
5.592
5.615
5.461
5.499
953,510
-0.11(-1.97%)
Sep 09, 2002
5.577
5.650
5.534
5.609
693,930
+0.00(+0.05%)
Sep 06, 2002
5.606
5.621
5.569
5.606
601,223
+0.04(+0.79%)
Sep 05, 2002
5.592
5.688
5.563
5.563
752,301
-0.05(-0.83%)
Sep 04, 2002
5.563
5.618
5.464
5.609
739,597
+0.07(+1.21%)
Sep 03, 2002
5.592
5.598
5.496
5.542
745,091
-0.05(-0.89%)
Aug 30, 2002
5.563
5.644
5.542
5.592
506,799
+0.02(+0.42%)
Aug 29, 2002
5.598
5.624
5.522
5.569
569,977
-0.04(-0.73%)
Aug 28, 2002
5.694
5.737
5.574
5.609
522,937
-0.06(-1.08%)
Aug 27, 2002
5.769
5.854
5.647
5.670
656,160
-0.09(-1.62%)
Aug 26, 2002
5.694
5.767
5.650
5.764
807,925
+0.10(+1.85%)
Aug 23, 2002
5.761
5.767
5.650
5.659
551,436
-0.10(-1.77%)
Aug 22, 2002
5.752
5.799
5.708
5.761
955,570
+0.05(+0.87%)
Aug 21, 2002
5.566
5.711
5.534
5.711
679,852
+0.15(+2.78%)
Aug 20, 2002
5.566
5.580
5.504
5.557
713,501
+0.06(+1.01%)
Aug 16, 2002
5.563
5.563
5.461
5.502
676,075
-0.07(-1.31%)
Aug 15, 2002
5.635
5.650
5.519
5.574
769,126
+0.01(+0.10%)
Aug 14, 2002
5.551
5.592
5.414
5.569
1,641,947
+0.02(+0.37%)
Aug 13, 2002
5.682
5.682
5.519
5.548
675,045
-0.13(-2.36%)
Aug 12, 2002
5.577
5.732
5.557
5.682
782,517
+0.07(+1.30%)
Aug 07, 2002
5.577
5.633
5.536
5.609
1,417,389
+0.03(+0.57%)
Aug 06, 2002
5.499
5.650
5.499
5.577
918,831
+0.09(+1.65%)
Aug 05, 2002
5.577
5.638
5.478
5.487
746,464
-0.07(-1.26%)
Aug 02, 2002
5.737
5.752
5.548
5.557
1,043,470
-0.18(-3.15%)
Aug 01, 2002
5.825
5.825
5.662
5.737
1,313,695
-0.08(-1.45%)
Jul 31, 2002
5.825
5.927
5.691
5.822
1,106,992
+0.03(+0.50%)
Jul 30, 2002
5.443
6.000
5.402
5.793
76,088,560
+0.38(+6.94%)
Jul 29, 2002
5.475
5.586
5.301
5.417
1,608,641
-0.07(-1.27%)
Jul 26, 2002
5.504
5.650
5.388
5.487
1,553,360
+0.04(+0.75%)
Jul 25, 2002
5.283
5.554
5.269
5.446
1,110,426
+0.16(+3.09%)
Jul 24, 2002
4.835
5.301
4.698
5.283
1,491,212
+0.45(+9.28%)
Jul 23, 2002
5.228
5.239
4.814
4.835
1,246,053
-0.36(-7.00%)
Jul 22, 2002
5.242
5.338
5.117
5.199
1,234,035
-0.10(-1.92%)
Jul 19, 2002
5.478
5.478
5.269
5.301
1,628,556
-0.31(-5.45%)
Jul 17, 2002
5.635
5.781
5.534
5.606
1,003,984
-0.14(-2.38%)
Jul 12, 2002
5.901
5.901
5.534
5.743
1,115,233
-0.15(-2.62%)
Jul 11, 2002
5.880
5.927
5.388
5.898
2,554,254
+0.01(+0.25%)
Jul 10, 2002
6.131
6.151
5.752
5.883
1,115,919
-0.24(-3.95%)
Jul 09, 2002
6.364
6.364
6.125
6.125
940,119
-0.24(-3.75%)
Jul 08, 2002
6.559
6.559
6.364
6.364
455,981
-0.20(-2.98%)
Jul 05, 2002
6.518
6.576
6.509
6.559
7,221,545
+0.07(+1.12%)
Jul 04, 2002
6.640
6.649
6.483
6.486
589,205
+0.00(+0.00%)
Jul 03, 2002
6.640
6.649
6.483
6.486
578,218
-0.10(-1.50%)
Jul 02, 2002
6.728
6.742
6.585
6.585
768,439
-0.13(-1.91%)
Jul 01, 2002
6.675
6.783
6.672
6.713
967,931
+0.06(+0.83%)
Jun 28, 2002
6.594
6.675
6.594
6.658
1,544,089
+0.06(+0.88%)
Jun 27, 2002
6.532
6.599
6.495
6.599
744,747
+0.07(+1.12%)
Jun 26, 2002
6.559
6.570
6.495
6.527
1,370,692
-0.05(-0.71%)
Jun 25, 2002
6.608
6.643
6.559
6.573
543,195
-0.05(-0.79%)
Jun 21, 2002
6.553
6.626
6.553
6.626
785,264
+0.07(+1.07%)
Jun 20, 2002
6.553
6.614
6.547
6.556
509,202
+0.00(+0.04%)
Jun 19, 2002
6.553
6.611
6.538
6.553
531,177
-0.02(-0.35%)
Jun 18, 2002
6.605
6.605
6.556
6.576
617,704
+0.04(+0.62%)
Jun 17, 2002
6.530
6.538
6.460
6.535
427,483
+0.08(+1.17%)
Jun 14, 2002
6.483
6.489
6.451
6.460
803,118
-0.09(-1.42%)
Jun 12, 2002
6.538
6.588
6.512
6.553
459,072
+0.02(+0.31%)
Jun 11, 2002
6.524
6.567
6.503
6.532
499,245
+0.01(+0.13%)
Jun 10, 2002
6.524
6.541
6.442
6.524
354,347
+0.03(+0.45%)
Jun 07, 2002
6.407
6.506
6.355
6.495
638,649
+0.08(+1.27%)
Jun 06, 2002
6.582
6.582
6.413
6.413
819,600
-0.16(-2.48%)
Jun 05, 2002
6.597
6.597
6.538
6.576
578,561
-0.06(-0.92%)
May 31, 2002
6.669
6.710
6.637
6.637
334,089
-0.13(-1.98%)
May 28, 2002
6.830
6.830
6.704
6.771
435,037
-0.04(-0.56%)
May 27, 2002
6.830
6.856
6.771
6.809
425,079
+0.00(+0.00%)
May 24, 2002
6.830
6.856
6.771
6.809
411,345
-0.02(-0.30%)
May 23, 2002
6.821
6.870
6.821
6.830
423,706
+0.04(+0.60%)
May 22, 2002
6.701
6.789
6.696
6.789
639,336
+0.10(+1.48%)
May 21, 2002
6.699
6.754
6.666
6.690
586,802
-0.01(-0.09%)
May 20, 2002
6.707
6.792
6.675
6.696
686,719
+0.02(+0.26%)
May 17, 2002
6.655
6.693
6.579
6.678
651,010
+0.03(+0.48%)
May 16, 2002
6.728
6.728
6.626
6.646
513,666
-0.08(-1.25%)
May 15, 2002
6.728
6.739
6.684
6.731
406,881
+0.00(+0.04%)
May 14, 2002
6.664
6.731
6.611
6.728
476,583
+0.06(+0.96%)
May 13, 2002
6.626
6.699
6.605
6.664
419,585
+0.02(+0.26%)
May 10, 2002
6.684
6.710
6.617
6.646
372,888
-0.04(-0.57%)
May 09, 2002
6.713
6.757
6.669
6.684
562,766
-0.04(-0.65%)
May 08, 2002
6.728
6.728
6.664
6.728
646,546
+0.00(+0.00%)
May 07, 2002
6.669
6.731
6.602
6.728
1,080,210
+0.09(+1.32%)
May 06, 2002
6.902
6.961
6.611
6.640
10,462,177
-0.24(-3.43%)
May 03, 2002
6.905
6.917
6.818
6.876
549,719
-0.03(-0.42%)
May 02, 2002
6.908
6.917
6.830
6.905
252,369
+0.01(+0.08%)
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.