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
Hawaiian Electric Industries
(NY:
HE
)
9.990
-0.250 (-2.44%)
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 (%)
Apr 30, 2003
5.760
5.820
5.754
5.808
399,783
+0.04(+0.68%)
Apr 29, 2003
5.803
5.817
5.768
5.768
454,606
-0.04(-0.60%)
Apr 28, 2003
5.718
5.803
5.708
5.803
743,674
+0.09(+1.50%)
Apr 25, 2003
5.662
5.718
5.662
5.718
500,173
+0.06(+0.99%)
Apr 24, 2003
5.632
5.688
5.621
5.662
577,780
+0.02(+0.27%)
Apr 23, 2003
5.621
5.688
5.594
5.646
578,848
+0.03(+0.47%)
Apr 22, 2003
5.669
5.677
5.552
5.619
1,933,768
-0.12(-2.08%)
Apr 21, 2003
5.735
5.747
5.688
5.739
440,722
+0.02(+0.37%)
Apr 17, 2003
5.737
5.754
5.697
5.718
342,467
-0.00(-0.05%)
Apr 16, 2003
5.730
5.775
5.708
5.721
416,870
-0.02(-0.29%)
Apr 15, 2003
5.702
5.743
5.673
5.737
321,464
+0.05(+0.86%)
Apr 14, 2003
5.660
5.719
5.660
5.688
540,045
+0.02(+0.35%)
Apr 11, 2003
5.709
5.719
5.663
5.669
294,052
-0.03(-0.47%)
Apr 10, 2003
5.660
5.695
5.660
5.695
445,350
+0.04(+0.62%)
Apr 09, 2003
5.646
5.695
5.646
5.660
525,449
+0.02(+0.32%)
Apr 08, 2003
5.653
5.698
5.631
5.642
595,580
-0.01(-0.20%)
Apr 07, 2003
5.669
5.746
5.645
5.653
549,657
+0.02(+0.35%)
Apr 04, 2003
5.628
5.650
5.605
5.633
446,062
+0.02(+0.33%)
Apr 03, 2003
5.660
5.660
5.586
5.615
831,605
-0.04(-0.67%)
Apr 02, 2003
5.691
5.697
5.648
5.653
663,931
-0.03(-0.59%)
Apr 01, 2003
5.723
5.746
5.667
5.687
770,374
-0.04(-0.66%)
Mar 31, 2003
5.754
5.754
5.719
5.725
763,966
-0.06(-1.00%)
Mar 28, 2003
5.778
5.787
5.766
5.782
861,509
-0.00(-0.02%)
Mar 27, 2003
5.836
5.836
5.760
5.784
497,681
-0.07(-1.27%)
Mar 26, 2003
5.843
5.883
5.809
5.858
395,511
+0.01(+0.10%)
Mar 25, 2003
5.802
5.868
5.778
5.853
532,569
+0.05(+0.87%)
Mar 24, 2003
5.787
5.809
5.758
5.802
480,238
-0.01(-0.12%)
Mar 21, 2003
5.761
5.815
5.744
5.809
607,328
+0.06(+1.12%)
Mar 20, 2003
5.758
5.758
5.709
5.744
611,956
-0.02(-0.41%)
Mar 19, 2003
5.784
5.784
5.742
5.768
264,860
-0.02(-0.27%)
Mar 18, 2003
5.751
5.822
5.737
5.784
575,288
+0.03(+0.44%)
Mar 17, 2003
5.737
5.774
5.716
5.758
451,046
+0.01(+0.24%)
Mar 14, 2003
5.761
5.780
5.730
5.744
393,375
+0.00(+0.07%)
Mar 13, 2003
5.730
5.749
5.714
5.740
529,721
+0.03(+0.54%)
Mar 12, 2003
5.730
5.749
5.705
5.709
579,560
-0.01(-0.15%)
Mar 11, 2003
5.756
5.787
5.705
5.718
529,365
-0.01(-0.12%)
Mar 10, 2003
5.743
5.757
5.708
5.725
498,749
-0.01(-0.20%)
Mar 07, 2003
5.773
5.784
5.646
5.736
591,664
-0.03(-0.44%)
Mar 06, 2003
5.751
5.780
5.712
5.761
559,625
+0.01(+0.17%)
Mar 05, 2003
5.735
5.766
5.716
5.751
609,108
+0.02(+0.32%)
Mar 04, 2003
5.735
5.735
5.695
5.733
485,933
+0.03(+0.47%)
Mar 03, 2003
5.688
5.716
5.653
5.707
741,538
+0.12(+2.09%)
Feb 28, 2003
5.618
5.635
5.577
5.590
299,036
-0.02(-0.30%)
Feb 27, 2003
5.608
5.653
5.582
5.607
264,504
+0.03(+0.53%)
Feb 26, 2003
5.631
5.632
5.562
5.577
380,203
-0.05(-0.90%)
Feb 25, 2003
5.625
5.673
5.563
5.628
514,769
+0.02(+0.30%)
Feb 24, 2003
5.688
5.723
5.611
5.611
335,703
-0.07(-1.16%)
Feb 21, 2003
5.653
5.742
5.635
5.677
1,009,959
+0.09(+1.69%)
Feb 20, 2003
5.513
5.596
5.513
5.583
419,006
+0.06(+1.12%)
Feb 19, 2003
5.546
5.551
5.497
5.521
391,595
-0.01(-0.15%)
Feb 18, 2003
5.548
5.565
5.503
5.530
362,403
+0.01(+0.20%)
Feb 14, 2003
5.506
5.549
5.471
5.518
608,752
+0.02(+0.33%)
Feb 13, 2003
5.485
5.548
5.365
5.500
829,469
+0.04(+0.67%)
Feb 12, 2003
5.573
5.603
5.400
5.464
826,977
-0.11(-1.97%)
Feb 11, 2003
5.646
5.655
5.551
5.573
569,236
-0.04(-0.80%)
Feb 10, 2003
5.709
5.735
5.576
5.618
1,103,942
-0.14(-2.51%)
Feb 07, 2003
5.892
5.892
5.763
5.763
4,035,922
-0.07(-1.25%)
Feb 06, 2003
5.837
5.903
5.822
5.836
432,534
+0.00(+0.00%)
Feb 05, 2003
5.871
5.913
5.836
5.836
289,424
-0.03(-0.43%)
Feb 04, 2003
5.906
5.920
5.857
5.861
535,773
-0.04(-0.60%)
Feb 03, 2003
5.820
5.931
5.795
5.896
631,536
+0.10(+1.79%)
Jan 31, 2003
5.736
5.801
5.725
5.792
534,705
+0.06(+1.08%)
Jan 30, 2003
5.795
5.840
5.728
5.730
621,212
-0.05(-0.87%)
Jan 29, 2003
5.830
5.830
5.774
5.781
590,952
-0.06(-1.08%)
Jan 28, 2003
5.871
5.912
5.837
5.844
603,768
-0.02(-0.29%)
Jan 27, 2003
6.039
6.041
5.836
5.861
981,835
-0.18(-2.95%)
Jan 24, 2003
6.039
6.062
5.976
6.039
817,009
-0.01(-0.12%)
Jan 23, 2003
5.997
6.069
5.997
6.046
597,004
+0.06(+0.94%)
Jan 22, 2003
6.067
6.067
5.927
5.990
622,280
-0.09(-1.46%)
Jan 21, 2003
6.156
6.194
6.077
6.079
910,992
-0.09(-1.48%)
Jan 17, 2003
6.271
6.271
6.170
6.170
292,984
-0.10(-1.66%)
Jan 16, 2003
6.264
6.319
6.250
6.274
372,727
+0.00(+0.00%)
Jan 15, 2003
6.271
6.337
6.214
6.274
662,863
+0.02(+0.31%)
Jan 14, 2003
6.236
6.278
6.211
6.254
476,678
+0.02(+0.29%)
Jan 13, 2003
6.301
6.320
6.216
6.236
596,292
-0.06(-1.00%)
Jan 10, 2003
6.299
6.308
6.261
6.299
237,805
-0.01(-0.22%)
Jan 09, 2003
6.327
6.341
6.299
6.313
466,710
+0.00(+0.04%)
Jan 08, 2003
6.284
6.355
6.249
6.310
604,836
+0.05(+0.88%)
Jan 07, 2003
6.450
6.450
6.250
6.256
835,877
-0.19(-2.98%)
Jan 06, 2003
6.249
6.476
6.249
6.448
741,182
+0.21(+3.42%)
Jan 03, 2003
6.236
6.313
6.204
6.235
522,957
-0.02(-0.36%)
Jan 02, 2003
6.187
6.264
6.163
6.257
299,748
+0.08(+1.30%)
Dec 31, 2002
6.166
6.197
6.145
6.177
397,291
+0.03(+0.50%)
Dec 30, 2002
6.117
6.166
6.117
6.146
422,210
+0.01(+0.18%)
Dec 27, 2002
6.195
6.195
6.103
6.135
436,806
-0.07(-1.20%)
Dec 26, 2002
6.166
6.229
6.163
6.209
358,843
+0.05(+0.82%)
Dec 24, 2002
6.180
6.204
6.160
6.159
170,165
+0.00(+0.02%)
Dec 23, 2002
6.180
6.180
6.142
6.157
560,337
-0.04(-0.63%)
Dec 20, 2002
6.096
6.197
6.096
6.197
847,625
+0.11(+1.80%)
Dec 19, 2002
6.090
6.098
6.058
6.087
624,772
-0.02(-0.28%)
Dec 18, 2002
6.090
6.142
6.082
6.104
829,825
+0.03(+0.46%)
Dec 17, 2002
6.010
6.131
5.999
6.076
433,246
+0.04(+0.63%)
Dec 16, 2002
6.028
6.045
5.962
6.038
571,016
-0.00(-0.07%)
Dec 13, 2002
5.976
6.079
5.969
6.042
565,677
+0.04(+0.75%)
Dec 12, 2002
5.969
6.010
5.940
5.997
350,299
+0.03(+0.49%)
Dec 11, 2002
5.906
5.983
5.872
5.968
692,767
+0.05(+0.83%)
Dec 10, 2002
5.913
5.950
5.899
5.919
473,830
+0.01(+0.24%)
Dec 09, 2002
5.913
5.955
5.888
5.905
628,688
-0.01(-0.14%)
Dec 06, 2002
5.948
5.948
5.861
5.913
458,522
-0.02(-0.28%)
Dec 05, 2002
5.902
5.938
5.881
5.930
424,702
+0.04(+0.72%)
Dec 04, 2002
5.969
6.004
5.885
5.888
541,825
-0.08(-1.36%)
Dec 03, 2002
5.999
6.006
5.927
5.969
585,968
-0.02(-0.26%)
Dec 02, 2002
6.034
6.076
5.964
5.985
482,730
-0.06(-0.93%)
Nov 29, 2002
6.082
6.082
6.025
6.041
213,597
-0.03(-0.53%)
Nov 27, 2002
6.110
6.110
6.048
6.073
363,115
-0.02(-0.37%)
Nov 26, 2002
6.173
6.183
6.052
6.096
586,680
-0.09(-1.50%)
Nov 25, 2002
6.160
6.195
6.108
6.188
789,598
+0.03(+0.50%)
Nov 22, 2002
6.180
6.233
6.117
6.157
1,059,086
-0.03(-0.41%)
Nov 21, 2002
6.281
6.281
6.141
6.183
925,944
-0.06(-0.90%)
Nov 20, 2002
6.242
6.257
6.176
6.239
595,224
+0.01(+0.23%)
Nov 19, 2002
6.244
6.278
6.192
6.225
1,139,897
-0.02(-0.29%)
Nov 18, 2002
6.385
6.393
6.236
6.243
524,025
-0.14(-2.24%)
Nov 15, 2002
6.263
6.386
6.263
6.386
460,302
+0.13(+2.13%)
Nov 14, 2002
6.264
6.285
6.170
6.253
700,243
+0.02(+0.38%)
Nov 13, 2002
6.250
6.309
6.166
6.229
569,592
-0.02(-0.34%)
Nov 12, 2002
6.330
6.378
6.215
6.250
654,319
-0.07(-1.11%)
Nov 11, 2002
6.310
6.348
6.223
6.320
347,451
+0.01(+0.11%)
Nov 08, 2002
6.440
6.440
6.299
6.313
531,857
-0.12(-1.94%)
Nov 07, 2002
6.597
6.600
6.360
6.438
789,242
-0.27(-4.02%)
Nov 06, 2002
6.744
6.770
6.684
6.708
4,271,235
-0.04(-0.54%)
Nov 05, 2002
6.833
6.833
6.742
6.744
714,483
-0.09(-1.32%)
Nov 04, 2002
6.777
6.882
6.764
6.834
677,103
+0.06(+0.95%)
Nov 01, 2002
6.726
6.770
6.684
6.770
543,961
+0.05(+0.69%)
Oct 31, 2002
6.705
6.739
6.643
6.723
541,469
+0.03(+0.48%)
Oct 30, 2002
6.608
6.728
6.608
6.691
609,820
+0.03(+0.51%)
Oct 29, 2002
6.639
6.671
6.563
6.657
547,165
+0.02(+0.25%)
Oct 28, 2002
6.695
6.739
6.601
6.641
894,260
-0.05(-0.76%)
Oct 25, 2002
6.622
6.697
6.622
6.691
482,730
+0.02(+0.36%)
Oct 24, 2002
6.704
6.784
6.618
6.667
634,740
-0.02(-0.23%)
Oct 23, 2002
6.555
6.688
6.553
6.683
527,585
+0.11(+1.69%)
Oct 22, 2002
6.598
6.739
6.489
6.572
747,946
-0.02(-0.36%)
Oct 21, 2002
6.444
6.634
6.444
6.596
2,883,564
+0.13(+2.09%)
Oct 18, 2002
6.461
6.531
6.365
6.461
503,021
+0.00(+0.00%)
Oct 17, 2002
6.341
6.461
6.301
6.461
805,974
+0.14(+2.20%)
Oct 16, 2002
6.419
6.420
6.236
6.322
814,161
-0.14(-2.17%)
Oct 15, 2002
6.441
6.521
6.405
6.462
1,043,423
+0.18(+2.79%)
Oct 14, 2002
6.230
6.344
6.214
6.287
621,568
-0.05(-0.84%)
Oct 11, 2002
6.388
6.445
6.258
6.340
700,955
-0.05(-0.75%)
Oct 10, 2002
6.138
6.388
6.053
6.388
850,117
+0.24(+3.86%)
Oct 09, 2002
6.221
6.302
6.097
6.150
1,438,578
-0.07(-1.11%)
Oct 08, 2002
6.139
6.305
5.969
6.219
1,352,783
+0.09(+1.42%)
Oct 07, 2002
6.035
6.243
6.035
6.132
715,195
+0.05(+0.78%)
Oct 04, 2002
6.138
6.138
6.000
6.084
817,009
-0.07(-1.10%)
Oct 03, 2002
6.096
6.219
6.096
6.152
410,462
+0.04(+0.71%)
Oct 02, 2002
6.173
6.246
6.094
6.108
584,188
-0.08(-1.23%)
Oct 01, 2002
6.060
6.184
5.992
6.184
730,858
+0.13(+2.16%)
Sep 30, 2002
5.989
6.082
5.948
6.053
599,496
+0.06(+0.96%)
Sep 27, 2002
6.059
6.059
5.941
5.996
500,173
-0.08(-1.27%)
Sep 26, 2002
5.933
6.082
5.913
6.073
608,396
+0.16(+2.73%)
Sep 25, 2002
5.879
5.983
5.815
5.912
668,559
+0.05(+0.84%)
Sep 24, 2002
5.947
5.947
5.823
5.862
458,522
-0.08(-1.39%)
Sep 23, 2002
6.008
6.008
5.900
5.945
796,718
-0.07(-1.21%)
Sep 20, 2002
6.006
6.018
5.864
6.018
615,516
+0.01(+0.21%)
Sep 19, 2002
6.080
6.086
5.994
6.006
1,139,185
-0.09(-1.45%)
Sep 18, 2002
5.961
6.150
5.928
6.094
498,749
+0.12(+2.00%)
Sep 17, 2002
6.111
6.133
5.971
5.975
474,542
-0.14(-2.34%)
Sep 16, 2002
6.139
6.145
6.013
6.118
416,158
-0.02(-0.39%)
Sep 13, 2002
5.997
6.143
5.954
6.142
522,957
+0.14(+2.32%)
Sep 12, 2002
6.086
6.096
5.996
6.003
395,511
-0.03(-0.54%)
Sep 11, 2002
6.075
6.093
6.020
6.035
473,474
-0.04(-0.58%)
Sep 10, 2002
6.194
6.194
6.049
6.070
610,888
-0.10(-1.66%)
Sep 09, 2002
6.198
6.207
6.110
6.173
352,791
-0.03(-0.45%)
Sep 06, 2002
6.167
6.215
6.166
6.201
435,382
+0.02(+0.32%)
Sep 05, 2002
6.197
6.250
6.157
6.181
380,203
-0.02(-0.25%)
Sep 04, 2002
6.145
6.202
6.069
6.197
666,423
+0.00(+0.05%)
Sep 03, 2002
6.312
6.312
6.166
6.194
718,399
-0.13(-2.13%)
Aug 30, 2002
6.308
6.362
6.287
6.329
366,675
+0.01(+0.11%)
Aug 29, 2002
6.348
6.348
6.236
6.322
707,363
-0.04(-0.64%)
Aug 28, 2002
6.416
6.417
6.296
6.362
889,633
-0.10(-1.48%)
Aug 27, 2002
6.531
6.598
6.450
6.458
374,151
-0.06(-0.99%)
Aug 26, 2002
6.426
6.523
6.419
6.523
313,276
+0.11(+1.64%)
Aug 23, 2002
6.472
6.473
6.400
6.417
499,817
-0.05(-0.85%)
Aug 22, 2002
6.427
6.486
6.413
6.472
701,667
+0.01(+0.17%)
Aug 21, 2002
6.319
6.461
6.319
6.461
802,770
+0.14(+2.15%)
Aug 20, 2002
6.298
6.348
6.222
6.325
399,071
+0.12(+1.88%)
Aug 16, 2002
6.289
6.289
6.177
6.208
556,777
-0.10(-1.52%)
Aug 15, 2002
6.277
6.368
6.207
6.303
804,550
+0.03(+0.43%)
Aug 14, 2002
6.082
6.277
6.079
6.277
487,001
+0.21(+3.45%)
Aug 13, 2002
6.170
6.198
6.065
6.067
459,590
-0.13(-2.11%)
Aug 12, 2002
6.048
6.250
6.025
6.198
961,188
+0.05(+0.87%)
Aug 07, 2002
6.020
6.145
5.996
6.145
4,415,769
+0.16(+2.68%)
Aug 06, 2002
5.864
6.037
5.864
5.985
817,365
+0.16(+2.67%)
Aug 05, 2002
5.965
6.052
5.794
5.829
920,604
-0.14(-2.40%)
Aug 02, 2002
5.864
6.020
5.787
5.972
972,223
+0.14(+2.41%)
Aug 01, 2002
5.993
6.060
5.815
5.832
993,583
-0.18(-3.04%)
Jul 31, 2002
5.843
6.018
5.736
6.014
893,192
+0.16(+2.69%)
Jul 30, 2002
5.562
5.857
5.534
5.857
920,604
+0.26(+4.64%)
Jul 29, 2002
5.541
5.650
5.471
5.597
661,795
+0.08(+1.40%)
Jul 26, 2002
5.438
5.567
5.347
5.520
1,290,484
+0.12(+2.29%)
Jul 25, 2002
5.305
5.458
5.281
5.396
1,308,995
+0.11(+1.99%)
Jul 24, 2002
4.979
5.308
4.853
5.291
1,983,251
+0.31(+6.26%)
Jul 23, 2002
5.126
5.126
4.888
4.979
5,802,728
-0.14(-2.72%)
Jul 22, 2002
5.251
5.294
5.098
5.118
1,127,082
-0.13(-2.54%)
Jul 19, 2002
5.385
5.385
5.198
5.251
882,869
-0.23(-4.13%)
Jul 17, 2002
5.506
5.583
5.427
5.478
447,130
-0.02(-0.38%)
Jul 12, 2002
5.646
5.646
5.489
5.499
106,798
-0.13(-2.32%)
Jul 11, 2002
5.353
5.643
5.344
5.629
746,522
+0.11(+1.96%)
Jul 10, 2002
5.688
5.688
5.520
5.521
751,862
-0.17(-3.06%)
Jul 09, 2002
5.855
5.855
5.695
5.695
824,485
-0.16(-2.73%)
Jul 08, 2002
5.917
5.917
5.855
5.855
268,776
-0.07(-1.16%)
Jul 05, 2002
5.923
5.934
5.909
5.924
161,266
+0.03(+0.45%)
Jul 04, 2002
6.011
6.034
5.886
5.898
323,244
+0.00(+0.00%)
Jul 03, 2002
6.011
6.034
5.886
5.898
318,260
-0.12(-2.08%)
Jul 02, 2002
6.110
6.110
6.004
6.023
454,962
-0.08(-1.36%)
Jul 01, 2002
6.000
6.180
5.996
6.105
576,356
+0.13(+2.16%)
Jun 28, 2002
5.982
6.067
5.965
5.976
1,850,821
-0.02(-0.37%)
Jun 27, 2002
6.014
6.053
5.969
5.999
650,759
-0.00(-0.02%)
Jun 26, 2002
6.032
6.044
5.975
6.000
573,508
-0.05(-0.77%)
Jun 25, 2002
6.110
6.145
6.046
6.046
533,637
-0.18(-2.84%)
Jun 21, 2002
6.055
6.122
6.053
6.223
799,922
+0.16(+2.59%)
Jun 20, 2002
6.103
6.159
6.063
6.066
700,599
-0.04(-0.60%)
Jun 19, 2002
6.201
6.277
6.101
6.103
398,359
-0.10(-1.59%)
Jun 18, 2002
6.173
6.288
6.166
6.201
492,341
+0.06(+1.03%)
Jun 17, 2002
6.100
6.142
6.076
6.138
460,302
+0.10(+1.58%)
Jun 14, 2002
5.948
6.067
5.829
6.042
514,057
-0.00(-0.05%)
Jun 12, 2002
5.982
6.059
5.976
6.045
242,433
+0.05(+0.91%)
Jun 11, 2002
6.067
6.082
5.979
5.990
343,179
-0.02(-0.40%)
Jun 10, 2002
5.955
6.032
5.941
6.014
462,794
+0.08(+1.37%)
Jun 07, 2002
5.875
5.961
5.868
5.933
431,822
-0.02(-0.38%)
Jun 06, 2002
6.155
6.162
5.955
5.955
373,795
-0.20(-3.24%)
Jun 05, 2002
6.247
6.250
6.139
6.155
293,696
-0.24(-3.80%)
May 31, 2002
6.391
6.452
6.355
6.398
425,414
+0.02(+0.24%)
May 28, 2002
6.496
6.496
6.330
6.382
683,511
-0.12(-1.77%)
May 27, 2002
6.528
6.537
6.466
6.497
342,823
+0.00(+0.00%)
May 24, 2002
6.528
6.537
6.466
6.497
336,415
-0.04(-0.64%)
May 23, 2002
6.509
6.548
6.433
6.539
1,708,778
+0.04(+0.54%)
May 22, 2002
6.462
6.523
6.455
6.504
5,411,133
+0.01(+0.11%)
May 21, 2002
6.556
6.579
6.485
6.497
1,067,986
-0.04(-0.62%)
May 20, 2002
6.524
6.577
6.406
6.538
348,875
+0.06(+0.91%)
May 17, 2002
6.497
6.497
6.362
6.479
543,961
-0.02(-0.28%)
May 16, 2002
6.600
6.608
6.489
6.497
346,739
-0.10(-1.55%)
May 15, 2002
6.580
6.618
6.563
6.600
471,338
+0.00(+0.04%)
May 14, 2002
6.566
6.617
6.523
6.597
359,911
+0.04(+0.62%)
May 13, 2002
6.523
6.565
6.492
6.556
426,482
+0.03(+0.41%)
May 10, 2002
6.638
6.653
6.509
6.530
448,554
-0.11(-1.63%)
May 09, 2002
6.671
6.700
6.638
6.638
501,953
-0.04(-0.67%)
May 08, 2002
6.601
6.688
6.517
6.683
781,410
+0.02(+0.34%)
May 07, 2002
6.667
6.669
6.601
6.660
3,868,248
+0.03(+0.42%)
May 06, 2002
6.657
6.714
6.631
6.632
435,382
-0.03(-0.42%)
May 03, 2002
6.669
6.700
6.643
6.660
420,786
+0.00(+0.04%)
May 02, 2002
6.575
6.662
6.560
6.657
257,384
+0.06(+0.94%)
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.