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
Badger Meter
(NY:
BMI
)
196.25
-0.41 (-0.21%)
Streaming Delayed Price
Updated: 9:43 AM EDT, May 21, 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 (%)
Dec 31, 2004
3.165
3.183
3.155
3.156
2,373
-0.01(-0.20%)
Dec 30, 2004
3.173
3.202
3.160
3.162
27,056
-0.00(-0.07%)
Dec 29, 2004
3.156
3.181
3.156
3.164
14,715
+0.01(+0.27%)
Dec 28, 2004
3.276
3.276
3.141
3.156
51,739
-0.13(-4.07%)
Dec 27, 2004
3.265
3.292
3.239
3.290
82,594
+0.05(+1.63%)
Dec 23, 2004
3.234
3.265
3.223
3.237
20,411
+0.01(+0.42%)
Dec 22, 2004
3.213
3.370
3.202
3.223
83,068
+0.09(+2.86%)
Dec 21, 2004
3.107
3.161
3.081
3.134
26,581
+0.04(+1.36%)
Dec 20, 2004
3.107
3.107
3.055
3.092
19,461
+0.04(+1.21%)
Dec 17, 2004
3.065
3.065
2.956
3.055
53,638
-0.02(-0.75%)
Dec 16, 2004
2.951
3.101
2.870
3.078
61,708
+0.10(+3.43%)
Dec 15, 2004
3.002
3.002
2.950
2.976
60,284
-0.01(-0.35%)
Dec 14, 2004
3.028
3.118
2.949
2.986
68,353
-0.02(-0.53%)
Dec 13, 2004
3.002
3.099
2.884
3.002
106,802
+1.51(+100.88%)
Dec 10, 2004
1.448
1.501
1.442
1.494
54,113
+0.04(+2.71%)
Dec 09, 2004
1.477
1.477
1.435
1.455
67,404
-0.03(-1.95%)
Dec 08, 2004
1.439
1.484
1.439
1.484
68,353
+0.05(+3.39%)
Dec 07, 2004
1.494
1.494
1.435
1.435
74,049
-0.07(-4.39%)
Dec 06, 2004
1.533
1.541
1.494
1.501
57,910
-0.03(-1.72%)
Dec 03, 2004
1.475
1.548
1.475
1.527
68,353
+0.05(+3.57%)
Dec 02, 2004
1.505
1.505
1.475
1.475
45,569
-0.03(-1.75%)
Dec 01, 2004
1.510
1.534
1.501
1.501
130,061
-0.00(-0.28%)
Nov 30, 2004
1.510
1.518
1.500
1.505
52,214
+0.00(+0.02%)
Nov 29, 2004
1.488
1.505
1.488
1.505
35,126
+0.01(+0.47%)
Nov 26, 2004
1.501
1.502
1.485
1.498
116,770
+0.02(+1.12%)
Nov 24, 2004
1.468
1.489
1.454
1.481
56,961
+0.02(+1.35%)
Nov 23, 2004
1.493
1.526
1.462
1.462
148,099
-0.03(-2.12%)
Nov 22, 2004
1.455
1.494
1.448
1.493
129,112
+0.04(+2.62%)
Nov 19, 2004
1.455
1.456
1.442
1.455
62,657
-0.00(-0.18%)
Nov 18, 2004
1.452
1.463
1.449
1.458
27,531
+0.00(+0.20%)
Nov 17, 2004
1.429
1.455
1.429
1.455
187,972
+0.03(+1.82%)
Nov 16, 2004
1.448
1.448
1.386
1.429
129,112
+0.00(+0.20%)
Nov 15, 2004
1.323
1.452
1.323
1.426
310,439
+0.12(+9.26%)
Nov 12, 2004
1.281
1.314
1.264
1.305
184,175
+0.07(+5.99%)
Nov 11, 2004
1.205
1.231
1.205
1.231
63,606
+0.03(+2.16%)
Nov 10, 2004
1.225
1.225
1.192
1.205
53,163
-0.02(-1.93%)
Nov 09, 2004
1.230
1.230
1.210
1.229
31,328
-0.01(-0.62%)
Nov 08, 2004
1.240
1.257
1.209
1.236
59,809
-0.00(-0.13%)
Nov 05, 2004
1.248
1.248
1.216
1.238
73,100
-0.02(-1.24%)
Nov 04, 2004
1.291
1.296
1.253
1.253
70,252
-0.04(-3.05%)
Nov 03, 2004
1.316
1.316
1.277
1.293
103,479
+0.03(+2.29%)
Nov 02, 2004
1.275
1.275
1.252
1.264
37,024
-0.02(-1.23%)
Nov 01, 2004
1.282
1.294
1.277
1.280
42,721
-0.01(-0.82%)
Oct 29, 2004
1.321
1.321
1.281
1.290
88,290
-0.04(-2.78%)
Oct 28, 2004
1.373
1.375
1.327
1.327
33,227
-0.04(-2.89%)
Oct 27, 2004
1.396
1.396
1.334
1.367
74,999
-0.01(-0.67%)
Oct 26, 2004
1.327
1.380
1.327
1.376
104,429
+0.05(+3.65%)
Oct 25, 2004
1.312
1.333
1.305
1.327
66,454
+0.02(+1.55%)
Oct 22, 2004
1.272
1.310
1.272
1.307
110,125
+0.04(+3.31%)
Oct 21, 2004
1.264
1.284
1.264
1.265
37,024
+0.00(+0.13%)
Oct 20, 2004
1.264
1.264
1.257
1.264
22,784
+0.00(+0.19%)
Oct 19, 2004
1.257
1.264
1.251
1.261
34,176
+0.01(+0.42%)
Oct 18, 2004
1.248
1.259
1.248
1.256
61,708
+0.00(+0.21%)
Oct 15, 2004
1.261
1.261
1.253
1.253
26,581
-0.01(-0.83%)
Oct 14, 2004
1.281
1.290
1.256
1.264
81,644
+0.01(+0.52%)
Oct 13, 2004
1.264
1.264
1.243
1.257
18,037
-0.01(-1.04%)
Oct 12, 2004
1.271
1.271
1.271
1.271
3,797
+0.01(+0.52%)
Oct 11, 2004
1.243
1.271
1.243
1.264
27,531
+0.03(+2.13%)
Oct 08, 2004
1.238
1.244
1.225
1.238
19,936
+0.01(+0.53%)
Oct 07, 2004
1.238
1.238
1.231
1.231
4,746
-0.01(-0.95%)
Oct 06, 2004
1.211
1.244
1.211
1.243
32,278
+0.04(+2.94%)
Oct 05, 2004
1.202
1.207
1.194
1.207
16,139
+0.00(+0.00%)
Oct 04, 2004
1.217
1.225
1.185
1.207
37,974
-0.00(-0.33%)
Oct 01, 2004
1.202
1.211
1.202
1.211
31,328
+0.01(+0.77%)
Sep 30, 2004
1.203
1.203
1.194
1.202
37,974
+0.01(+0.44%)
Sep 29, 2004
1.192
1.197
1.190
1.197
23,733
+0.01(+0.44%)
Sep 28, 2004
1.172
1.192
1.172
1.192
31,328
+0.03(+2.26%)
Sep 27, 2004
1.160
1.172
1.160
1.165
34,176
+0.00(+0.34%)
Sep 24, 2004
1.165
1.165
1.161
1.161
6,645
-0.01(-0.90%)
Sep 23, 2004
1.167
1.172
1.167
1.172
4,746
+0.00(+0.34%)
Sep 22, 2004
1.168
1.168
1.168
1.168
949
-0.00(-0.31%)
Sep 21, 2004
1.165
1.172
1.165
1.172
5,696
-0.01(-0.47%)
Sep 20, 2004
1.174
1.177
1.169
1.177
11,392
-0.00(-0.33%)
Sep 17, 2004
1.178
1.185
1.178
1.181
14,240
-0.00(-0.33%)
Sep 16, 2004
1.181
1.185
1.181
1.185
16,139
+0.01(+0.56%)
Sep 15, 2004
1.167
1.178
1.164
1.178
29,430
+0.01(+1.24%)
Sep 14, 2004
1.169
1.169
1.160
1.164
21,835
-0.01(-0.90%)
Sep 13, 2004
1.172
1.178
1.172
1.174
9,493
+0.01(+0.90%)
Sep 10, 2004
1.164
1.168
1.163
1.164
9,493
-0.01(-0.45%)
Sep 09, 2004
1.168
1.171
1.165
1.169
5,696
-0.00(-0.23%)
Sep 08, 2004
1.169
1.177
1.159
1.172
25,632
+0.01(+0.91%)
Sep 07, 2004
1.143
1.165
1.143
1.161
12,341
+0.01(+1.14%)
Sep 03, 2004
1.153
1.153
1.148
1.148
12,341
-0.01(-0.46%)
Sep 02, 2004
1.152
1.159
1.144
1.153
15,189
+0.01(+0.69%)
Sep 01, 2004
1.152
1.152
1.140
1.146
70,252
-0.00(-0.12%)
Aug 31, 2004
1.153
1.157
1.147
1.147
12,341
-0.01(-1.14%)
Aug 30, 2004
1.159
1.160
1.155
1.160
9,493
-0.01(-0.45%)
Aug 27, 2004
1.148
1.171
1.142
1.165
28,480
+0.01(+0.91%)
Aug 26, 2004
1.159
1.165
1.153
1.155
16,139
-0.00(-0.34%)
Aug 25, 2004
1.157
1.159
1.155
1.159
12,341
-0.00(-0.23%)
Aug 24, 2004
1.172
1.172
1.157
1.161
51,265
-0.01(-0.90%)
Aug 23, 2004
1.181
1.181
1.172
1.172
9,493
-0.01(-1.11%)
Aug 20, 2004
1.185
1.185
1.185
1.185
5,696
+0.00(+0.00%)
Aug 19, 2004
1.184
1.185
1.183
1.185
6,645
+0.00(+0.11%)
Aug 18, 2004
1.178
1.184
1.174
1.184
6,645
-0.00(-0.11%)
Aug 17, 2004
1.185
1.192
1.178
1.185
41,771
+0.00(+0.42%)
Aug 16, 2004
1.189
1.189
1.180
1.180
16,139
-0.00(-0.42%)
Aug 13, 2004
1.188
1.192
1.181
1.185
19,936
+0.00(+0.33%)
Aug 12, 2004
1.178
1.185
1.176
1.181
14,240
-0.00(-0.33%)
Aug 11, 2004
1.185
1.185
1.178
1.185
11,392
+0.01(+0.56%)
Aug 10, 2004
1.178
1.185
1.172
1.178
27,531
+0.01(+0.56%)
Aug 09, 2004
1.165
1.172
1.164
1.172
8,544
+0.00(+0.00%)
Aug 06, 2004
1.165
1.178
1.165
1.172
6,645
+0.00(+0.00%)
Aug 05, 2004
1.174
1.180
1.172
1.172
16,139
-0.01(-0.56%)
Aug 04, 2004
1.174
1.198
1.174
1.178
31,328
+0.00(+0.34%)
Aug 03, 2004
1.174
1.174
1.174
1.174
1,898
+0.01(+0.56%)
Aug 02, 2004
1.174
1.174
1.161
1.168
18,037
-0.01(-0.89%)
Jul 30, 2004
1.159
1.178
1.153
1.178
10,442
+0.02(+1.70%)
Jul 29, 2004
1.138
1.159
1.113
1.159
30,379
+0.02(+1.31%)
Jul 28, 2004
1.143
1.144
1.139
1.144
28,480
+0.01(+0.65%)
Jul 27, 2004
1.134
1.140
1.134
1.136
3,797
+0.00(+0.35%)
Jul 26, 2004
1.133
1.133
1.132
1.132
22,784
-0.01(-0.51%)
Jul 23, 2004
1.138
1.138
1.138
1.138
0
+0.00(+0.00%)
Jul 22, 2004
1.132
1.138
1.132
1.138
3,797
+0.00(+0.05%)
Jul 21, 2004
1.143
1.149
1.132
1.138
31,328
+0.00(+0.12%)
Jul 20, 2004
1.143
1.143
1.126
1.136
41,771
-0.01(-0.58%)
Jul 19, 2004
1.161
1.161
1.132
1.143
31,328
-0.02(-1.48%)
Jul 16, 2004
1.159
1.183
1.146
1.160
207,909
+0.03(+2.44%)
Jul 15, 2004
1.126
1.136
1.126
1.132
13,290
+0.00(+0.00%)
Jul 14, 2004
1.138
1.146
1.126
1.132
33,227
-0.01(-0.46%)
Jul 13, 2004
1.138
1.138
1.138
1.138
0
+0.00(+0.00%)
Jul 12, 2004
1.148
1.148
1.138
1.138
10,442
-0.02(-1.60%)
Jul 09, 2004
1.157
1.157
1.153
1.156
18,037
-0.00(-0.11%)
Jul 08, 2004
1.157
1.163
1.157
1.157
24,683
+0.00(+0.00%)
Jul 07, 2004
1.159
1.165
1.157
1.157
26,581
-0.01(-0.68%)
Jul 06, 2004
1.184
1.184
1.165
1.165
28,480
-0.01(-1.12%)
Jul 02, 2004
1.184
1.185
1.178
1.178
19,936
+0.01(+0.56%)
Jul 01, 2004
1.165
1.178
1.165
1.172
23,733
+0.01(+0.57%)
Jun 30, 2004
1.164
1.165
1.160
1.165
17,088
+0.01(+0.57%)
Jun 29, 2004
1.156
1.165
1.151
1.159
42,721
+0.01(+0.73%)
Jun 28, 2004
1.157
1.157
1.142
1.150
15,189
-0.01(-0.61%)
Jun 25, 2004
1.159
1.172
1.152
1.157
47,467
-0.01(-0.54%)
Jun 24, 2004
1.172
1.177
1.160
1.164
21,835
-0.01(-1.25%)
Jun 23, 2004
1.180
1.181
1.178
1.178
34,176
-0.01(-0.45%)
Jun 22, 2004
1.189
1.190
1.182
1.184
18,037
-0.00(-0.11%)
Jun 21, 2004
1.144
1.197
1.144
1.185
72,151
+0.05(+4.17%)
Jun 18, 2004
1.147
1.153
1.138
1.138
31,328
-0.01(-1.10%)
Jun 17, 2004
1.132
1.150
1.132
1.150
17,088
+0.02(+2.18%)
Jun 16, 2004
1.124
1.132
1.120
1.126
16,139
+0.01(+0.59%)
Jun 15, 2004
1.122
1.123
1.118
1.119
27,531
-0.01(-0.75%)
Jun 14, 2004
1.148
1.148
1.128
1.128
19,936
-0.01(-1.22%)
Jun 10, 2004
1.126
1.142
1.126
1.142
11,392
+0.01(+1.05%)
Jun 09, 2004
1.138
1.138
1.128
1.130
16,139
-0.00(-0.35%)
Jun 08, 2004
1.124
1.134
1.121
1.134
55,062
+0.02(+1.41%)
Jun 07, 2004
1.119
1.119
1.107
1.118
12,341
+0.00(+0.33%)
Jun 04, 2004
1.122
1.125
1.107
1.114
43,670
-0.00(-0.21%)
Jun 03, 2004
1.098
1.119
1.084
1.117
81,644
+0.02(+1.56%)
Jun 02, 2004
1.122
1.122
1.099
1.099
41,771
-0.03(-2.29%)
Jun 01, 2004
1.109
1.125
1.106
1.125
15,189
+0.02(+1.69%)
May 28, 2004
1.111
1.111
1.107
1.107
14,240
+0.00(+0.05%)
May 27, 2004
1.094
1.106
1.094
1.106
18,987
+0.01(+0.72%)
May 26, 2004
1.101
1.107
1.095
1.098
18,987
-0.00(-0.36%)
May 25, 2004
1.103
1.103
1.095
1.102
14,240
-0.01(-0.59%)
May 24, 2004
1.105
1.110
1.102
1.109
42,721
+0.01(+0.60%)
May 21, 2004
1.110
1.112
1.094
1.102
54,113
-0.01(-1.23%)
May 20, 2004
1.126
1.126
1.116
1.116
46,518
-0.01(-0.89%)
May 19, 2004
1.130
1.136
1.126
1.126
22,784
+0.00(+0.12%)
May 18, 2004
1.132
1.134
1.124
1.124
18,987
-0.01(-1.04%)
May 17, 2004
1.130
1.136
1.128
1.136
24,683
+0.01(+0.94%)
May 14, 2004
1.139
1.139
1.126
1.126
50,315
-0.01(-0.58%)
May 13, 2004
1.132
1.132
1.126
1.132
22,784
-0.00(-0.35%)
May 12, 2004
1.140
1.148
1.136
1.136
24,683
+0.00(+0.23%)
May 11, 2004
1.140
1.140
1.134
1.134
13,290
-0.01(-1.03%)
May 10, 2004
1.127
1.146
1.126
1.146
30,379
+0.02(+1.64%)
May 07, 2004
1.127
1.131
1.125
1.127
17,088
-0.00(-0.35%)
May 06, 2004
1.132
1.132
1.121
1.131
18,037
-0.00(-0.12%)
May 05, 2004
1.122
1.132
1.122
1.132
14,240
+0.02(+1.37%)
May 04, 2004
1.117
1.119
1.111
1.117
33,227
+0.01(+0.64%)
May 03, 2004
1.099
1.110
1.099
1.110
20,885
+0.02(+1.44%)
Apr 30, 2004
1.093
1.097
1.093
1.094
41,771
-0.01(-0.48%)
Apr 29, 2004
1.139
1.139
1.099
1.099
20,885
-0.05(-4.02%)
Apr 28, 2004
1.143
1.159
1.142
1.146
25,632
+0.00(+0.25%)
Apr 27, 2004
1.126
1.152
1.126
1.143
47,467
+0.01(+1.02%)
Apr 26, 2004
1.139
1.139
1.131
1.131
27,531
-0.00(-0.12%)
Apr 23, 2004
1.132
1.139
1.132
1.132
26,581
+0.01(+0.59%)
Apr 22, 2004
1.132
1.142
1.119
1.126
83,543
-0.01(-1.16%)
Apr 21, 2004
1.173
1.178
1.124
1.139
112,024
-0.03(-2.92%)
Apr 20, 2004
1.198
1.198
1.164
1.173
218,352
-0.01(-0.78%)
Apr 19, 2004
1.185
1.225
1.146
1.182
513,602
+0.14(+13.96%)
Apr 16, 2004
1.032
1.038
1.032
1.038
37,974
+0.00(+0.00%)
Apr 15, 2004
1.049
1.049
1.038
1.038
7,594
-0.01(-0.51%)
Apr 14, 2004
1.038
1.060
1.001
1.043
126,264
+0.00(+0.00%)
Apr 13, 2004
1.034
1.051
1.031
1.043
38,923
+0.01(+0.71%)
Apr 12, 2004
1.011
1.043
1.011
1.035
47,467
+0.02(+1.87%)
Apr 08, 2004
1.020
1.020
1.009
1.016
4,746
-0.01(-0.51%)
Apr 07, 2004
1.022
1.022
1.015
1.022
42,721
-0.02(-2.27%)
Apr 06, 2004
1.027
1.045
1.027
1.045
98,733
-0.00(-0.13%)
Apr 05, 2004
1.016
1.047
1.014
1.047
58,860
+0.02(+2.40%)
Apr 02, 2004
1.007
1.023
0.9980
1.022
58,860
+0.02(+1.76%)
Apr 01, 2004
0.9809
1.005
0.9809
1.005
52,214
+0.02(+2.42%)
Mar 31, 2004
0.9875
0.9888
0.9809
0.9809
29,430
-0.01(-1.32%)
Mar 30, 2004
0.9941
0.9941
0.9838
0.9941
23,733
+0.01(+1.34%)
Mar 29, 2004
0.9941
0.9941
0.9809
0.9809
18,987
-0.01(-0.80%)
Mar 26, 2004
0.9849
0.9941
0.9849
0.9888
7,594
+0.00(+0.13%)
Mar 25, 2004
0.9809
1.000
0.9809
0.9875
18,037
+0.01(+0.67%)
Mar 24, 2004
0.9867
0.9867
0.9809
0.9809
8,544
-0.01(-0.67%)
Mar 23, 2004
0.9875
0.9941
0.9875
0.9875
14,240
-0.01(-0.66%)
Mar 22, 2004
1.006
1.014
0.9941
0.9941
22,784
-0.02(-1.82%)
Mar 19, 2004
1.007
1.014
1.007
1.013
23,733
+0.01(+1.18%)
Mar 18, 2004
1.007
1.007
1.001
1.001
5,696
+0.00(+0.00%)
Mar 17, 2004
1.001
1.001
1.001
1.001
8,544
-0.01(-0.52%)
Mar 16, 2004
0.9875
1.006
0.9875
1.006
56,961
+0.03(+2.55%)
Mar 15, 2004
0.9678
0.9875
0.9625
0.9809
34,176
+0.02(+2.03%)
Mar 12, 2004
0.9783
0.9796
0.9614
0.9614
37,974
-0.01(-1.19%)
Mar 11, 2004
0.9743
0.9783
0.9730
0.9730
29,430
-0.00(-0.14%)
Mar 10, 2004
0.9743
0.9809
0.9683
0.9743
17,088
-0.01(-1.07%)
Mar 09, 2004
0.9809
0.9938
0.9743
0.9849
45,569
+0.00(+0.40%)
Mar 08, 2004
1.007
1.007
0.9678
0.9809
70,252
-0.02(-1.97%)
Mar 05, 2004
0.9941
1.001
0.9888
1.001
17,088
+0.01(+0.66%)
Mar 04, 2004
0.9691
0.9941
0.9691
0.9941
56,012
+0.03(+2.72%)
Mar 03, 2004
0.9599
0.9683
0.9599
0.9678
43,670
+0.01(+0.82%)
Mar 02, 2004
0.9599
0.9599
0.9533
0.9599
32,278
+0.00(+0.00%)
Mar 01, 2004
0.9651
0.9672
0.9599
0.9599
10,442
+0.00(+0.14%)
Feb 27, 2004
0.9291
0.9585
0.9291
0.9585
37,024
+0.03(+3.17%)
Feb 26, 2004
0.9809
0.9809
0.9230
0.9291
78,796
-0.05(-4.65%)
Feb 25, 2004
0.9678
0.9743
0.9678
0.9743
5,696
-0.01(-0.67%)
Feb 24, 2004
0.9717
0.9941
0.9678
0.9809
22,784
+0.00(+0.27%)
Feb 23, 2004
0.9743
0.9875
0.9743
0.9783
69,303
+0.01(+1.09%)
Feb 20, 2004
0.9809
0.9809
0.9678
0.9678
6,645
-0.02(-2.00%)
Feb 19, 2004
0.9743
0.9875
0.9743
0.9875
48,417
+0.01(+1.35%)
Feb 18, 2004
0.9651
0.9743
0.9612
0.9743
49,366
+0.02(+1.65%)
Feb 17, 2004
0.9664
0.9678
0.9480
0.9585
63,606
-0.00(-0.19%)
Feb 13, 2004
0.9651
0.9651
0.9604
0.9604
9,493
-0.01(-0.73%)
Feb 12, 2004
0.9717
0.9722
0.9612
0.9675
38,923
-0.00(-0.43%)
Feb 11, 2004
0.9664
0.9809
0.9664
0.9717
45,569
+0.01(+1.10%)
Feb 10, 2004
0.9480
0.9612
0.9454
0.9612
52,214
+0.02(+1.96%)
Feb 09, 2004
0.9480
0.9480
0.9427
0.9427
15,189
-0.01(-1.24%)
Feb 06, 2004
0.9849
0.9849
0.9546
0.9546
37,024
-0.03(-3.07%)
Feb 05, 2004
0.9670
1.000
0.9670
0.9849
129,112
+0.04(+4.70%)
Feb 04, 2004
0.9204
0.9406
0.9204
0.9406
16,139
+0.02(+1.77%)
Feb 03, 2004
0.9043
0.9283
0.9040
0.9243
42,721
+0.02(+2.21%)
Feb 02, 2004
0.9085
0.9085
0.8985
0.9043
22,784
-0.00(-0.46%)
Jan 30, 2004
0.9032
0.9085
0.9032
0.9085
13,290
-0.00(-0.17%)
Jan 29, 2004
0.9138
0.9164
0.9098
0.9101
32,278
-0.01(-1.12%)
Jan 28, 2004
0.9575
0.9575
0.9204
0.9204
30,379
-0.04(-3.88%)
Jan 27, 2004
0.9591
0.9599
0.9535
0.9575
11,392
-0.01(-0.79%)
Jan 26, 2004
0.9678
0.9730
0.9604
0.9651
14,240
+0.00(+0.27%)
Jan 23, 2004
0.9480
0.9675
0.9480
0.9625
27,531
+0.02(+2.12%)
Jan 22, 2004
0.9301
0.9425
0.9251
0.9425
150,947
+0.02(+1.76%)
Jan 21, 2004
0.9283
0.9319
0.9217
0.9262
17,088
-0.01(-0.93%)
Jan 20, 2004
0.9256
0.9348
0.9217
0.9348
26,581
+0.00(+0.28%)
Jan 16, 2004
0.9291
0.9322
0.9014
0.9322
72,151
+0.01(+0.57%)
Jan 15, 2004
0.9217
0.9330
0.9217
0.9269
39,872
-0.00(-0.42%)
Jan 14, 2004
0.9351
0.9354
0.9309
0.9309
37,024
-0.00(-0.42%)
Jan 13, 2004
0.9480
0.9480
0.9283
0.9348
85,442
-0.02(-1.80%)
Jan 12, 2004
0.9585
0.9612
0.9456
0.9520
21,835
-0.01(-0.96%)
Jan 09, 2004
0.9830
0.9830
0.9585
0.9612
32,278
-0.02(-1.75%)
Jan 08, 2004
0.9841
0.9841
0.9770
0.9783
10,442
-0.01(-0.62%)
Jan 07, 2004
0.9867
0.9901
0.9786
0.9844
31,328
-0.00(-0.27%)
Jan 06, 2004
0.9951
0.9951
0.9809
0.9870
23,733
-0.01(-0.85%)
Jan 05, 2004
1.001
1.001
0.9936
0.9954
18,037
+0.00(+0.13%)
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.