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
Sun Life Financial
(NY:
SLF
)
50.10
-3.60 (-6.70%)
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 (%)
Mar 31, 2004
10.07
10.11
9.922
9.967
449,529
-0.13(-1.29%)
Mar 30, 2004
9.922
10.11
9.922
10.10
411,530
+0.13(+1.30%)
Mar 29, 2004
9.807
9.981
9.796
9.967
329,870
+0.24(+2.44%)
Mar 26, 2004
9.777
9.844
9.677
9.729
232,850
+0.03(+0.31%)
Mar 25, 2004
9.566
9.733
9.566
9.699
218,296
+0.18(+1.91%)
Mar 24, 2004
9.495
9.610
9.477
9.518
305,346
-0.07(-0.74%)
Mar 23, 2004
9.562
9.607
9.480
9.588
323,672
+0.06(+0.66%)
Mar 22, 2004
9.477
9.581
9.428
9.525
198,623
-0.04(-0.47%)
Mar 19, 2004
9.718
9.833
9.544
9.569
463,544
-0.22(-2.27%)
Mar 18, 2004
9.755
9.885
9.744
9.792
242,282
-0.01(-0.15%)
Mar 17, 2004
9.466
9.855
9.466
9.807
403,714
+0.25(+2.60%)
Mar 16, 2004
9.499
9.785
9.484
9.558
490,494
+0.09(+0.94%)
Mar 15, 2004
9.647
9.647
9.428
9.469
317,743
-0.12(-1.28%)
Mar 12, 2004
9.588
9.629
9.377
9.592
846,237
+0.00(+0.04%)
Mar 11, 2004
9.495
9.685
9.462
9.588
437,132
-0.10(-1.00%)
Mar 10, 2004
9.892
9.929
9.662
9.685
311,275
-0.28(-2.83%)
Mar 09, 2004
9.870
10.00
9.870
9.967
195,119
-0.03(-0.33%)
Mar 08, 2004
9.967
10.13
9.959
10.000
159,814
+0.04(+0.37%)
Mar 05, 2004
9.959
10.04
9.918
9.963
317,473
+0.00(+0.04%)
Mar 04, 2004
10.02
10.05
9.896
9.959
170,864
-0.03(-0.26%)
Mar 03, 2004
9.848
10.01
9.733
9.985
558,408
+0.05(+0.49%)
Mar 02, 2004
10.02
10.06
9.851
9.937
545,742
-0.13(-1.33%)
Mar 01, 2004
10.09
10.24
9.989
10.07
506,125
-0.05(-0.48%)
Feb 27, 2004
9.896
10.13
9.870
10.12
441,714
+0.16(+1.56%)
Feb 26, 2004
9.870
9.963
9.807
9.963
410,991
+0.05(+0.49%)
Feb 25, 2004
9.918
10.00
9.863
9.915
259,261
-0.10(-0.96%)
Feb 24, 2004
9.814
10.06
9.803
10.01
408,026
+0.11(+1.12%)
Feb 23, 2004
9.870
9.944
9.826
9.900
191,616
-0.04(-0.37%)
Feb 20, 2004
9.970
9.970
9.855
9.937
302,651
-0.03(-0.33%)
Feb 19, 2004
10.04
10.08
9.959
9.970
351,970
-0.14(-1.36%)
Feb 18, 2004
10.22
10.32
10.09
10.11
255,757
-0.29(-2.82%)
Feb 17, 2004
10.39
10.51
10.37
10.40
277,587
+0.16(+1.60%)
Feb 13, 2004
10.32
10.35
10.20
10.24
395,090
-0.02(-0.18%)
Feb 12, 2004
10.29
10.33
10.22
10.26
326,367
-0.06(-0.54%)
Feb 11, 2004
10.19
10.38
10.19
10.31
394,820
+0.08(+0.80%)
Feb 10, 2004
10.22
10.24
10.17
10.23
223,956
+0.01(+0.11%)
Feb 09, 2004
10.19
10.24
10.15
10.22
252,523
+0.04(+0.44%)
Feb 06, 2004
10.14
10.20
10.09
10.17
149,034
+0.14(+1.44%)
Feb 05, 2004
10.10
10.17
9.989
10.03
238,509
+0.00(+0.00%)
Feb 04, 2004
10.000
10.09
9.955
10.03
187,573
-0.02(-0.18%)
Feb 03, 2004
10.07
10.12
9.981
10.05
298,339
-0.07(-0.70%)
Feb 02, 2004
9.877
10.20
9.877
10.12
217,757
+0.20(+1.98%)
Jan 30, 2004
9.677
9.948
9.677
9.922
230,424
+0.15(+1.56%)
Jan 29, 2004
9.870
9.870
9.692
9.770
430,125
-0.19(-1.90%)
Jan 28, 2004
9.955
10.11
9.948
9.959
221,530
-0.09(-0.89%)
Jan 27, 2004
9.874
10.09
9.874
10.05
241,204
+0.17(+1.73%)
Jan 26, 2004
9.896
9.896
9.688
9.877
329,870
+0.02(+0.23%)
Jan 23, 2004
10.08
10.09
9.792
9.855
367,062
-0.32(-3.10%)
Jan 22, 2004
10.09
10.26
10.04
10.17
213,984
+0.11(+1.11%)
Jan 21, 2004
10.02
10.11
10.01
10.06
387,274
-0.03(-0.29%)
Jan 20, 2004
10.13
10.14
10.03
10.09
279,743
+0.07(+0.70%)
Jan 16, 2004
9.911
10.02
9.896
10.02
313,970
+0.11(+1.12%)
Jan 15, 2004
9.736
9.922
9.736
9.907
335,799
+0.13(+1.37%)
Jan 14, 2004
9.495
9.826
9.495
9.774
347,388
+0.13(+1.35%)
Jan 13, 2004
9.640
9.699
9.614
9.644
249,828
+0.03(+0.31%)
Jan 12, 2004
9.595
9.625
9.536
9.614
228,538
+0.02(+0.19%)
Jan 09, 2004
9.480
9.647
9.480
9.595
373,530
+0.09(+0.94%)
Jan 08, 2004
9.339
9.569
9.336
9.506
240,935
+0.12(+1.26%)
Jan 07, 2004
9.276
9.395
9.276
9.388
256,296
+0.09(+0.96%)
Jan 06, 2004
9.462
9.462
9.273
9.299
421,501
-0.20(-2.15%)
Jan 05, 2004
9.558
9.599
9.395
9.503
429,317
+0.03(+0.31%)
Jan 02, 2004
9.373
9.555
9.365
9.473
438,210
+0.19(+2.04%)
Dec 31, 2003
9.276
9.332
9.224
9.284
216,679
+0.03(+0.32%)
Dec 30, 2003
9.243
9.388
9.228
9.254
291,062
-0.01(-0.08%)
Dec 29, 2003
9.083
9.262
9.072
9.262
295,105
+0.21(+2.30%)
Dec 26, 2003
9.109
9.150
9.002
9.054
96,481
-0.11(-1.17%)
Dec 24, 2003
9.009
9.184
9.009
9.161
275,700
+0.16(+1.73%)
Dec 23, 2003
8.961
9.035
8.961
9.005
309,658
+0.07(+0.79%)
Dec 22, 2003
8.898
8.965
8.883
8.935
325,828
+0.03(+0.29%)
Dec 19, 2003
8.935
8.935
8.894
8.909
296,452
-0.03(-0.33%)
Dec 18, 2003
8.801
8.950
8.801
8.939
320,707
+0.08(+0.92%)
Dec 17, 2003
8.694
8.864
8.694
8.857
617,160
+0.06(+0.67%)
Dec 16, 2003
8.783
8.876
8.757
8.798
253,601
+0.01(+0.17%)
Dec 15, 2003
8.950
8.980
8.775
8.783
289,715
-0.08(-0.88%)
Dec 12, 2003
8.809
8.924
8.775
8.861
284,055
+0.03(+0.34%)
Dec 11, 2003
8.794
8.887
8.779
8.831
934,634
-0.11(-1.24%)
Dec 10, 2003
8.976
9.009
8.768
8.942
533,075
-0.14(-1.51%)
Dec 09, 2003
9.184
9.250
9.057
9.080
450,068
-0.20(-2.12%)
Dec 08, 2003
9.306
9.343
9.202
9.276
958,619
-0.12(-1.30%)
Dec 05, 2003
9.321
9.384
9.321
9.399
191,346
+0.09(+1.00%)
Dec 04, 2003
9.358
9.440
9.280
9.306
168,169
-0.06(-0.67%)
Dec 03, 2003
9.254
9.492
9.254
9.369
466,239
+0.16(+1.69%)
Dec 02, 2003
9.128
9.254
9.117
9.213
343,346
+0.03(+0.32%)
Dec 01, 2003
9.028
9.191
9.028
9.184
284,864
+0.01(+0.12%)
Nov 28, 2003
9.191
9.221
9.143
9.172
111,304
+0.14(+1.56%)
Nov 26, 2003
9.143
9.161
9.050
9.031
198,623
-0.04(-0.41%)
Nov 25, 2003
9.028
9.091
9.028
9.069
353,856
+0.06(+0.66%)
Nov 24, 2003
9.028
9.109
8.920
9.009
418,806
-0.08(-0.90%)
Nov 21, 2003
8.976
9.117
8.972
9.091
304,537
+0.09(+0.99%)
Nov 20, 2003
8.942
9.054
8.931
9.002
156,041
+0.05(+0.58%)
Nov 19, 2003
8.998
9.035
8.924
8.950
224,495
-0.05(-0.54%)
Nov 18, 2003
9.035
9.065
8.987
8.998
207,516
-0.02(-0.25%)
Nov 17, 2003
9.109
9.117
9.017
9.020
198,892
-0.14(-1.50%)
Nov 14, 2003
8.957
9.184
8.957
9.158
327,175
+0.12(+1.27%)
Nov 13, 2003
9.061
9.146
9.020
9.043
122,623
-0.03(-0.33%)
Nov 12, 2003
9.117
9.117
9.028
9.072
439,019
+0.06(+0.66%)
Nov 11, 2003
9.043
9.043
8.976
9.013
220,183
-0.03(-0.33%)
Nov 10, 2003
9.109
9.109
9.005
9.043
360,863
-0.07(-0.81%)
Nov 07, 2003
9.146
9.150
9.095
9.117
454,380
+0.07(+0.78%)
Nov 06, 2003
9.150
9.150
8.961
9.046
329,870
-0.18(-1.97%)
Nov 05, 2003
9.262
9.436
9.210
9.228
239,318
-0.07(-0.72%)
Nov 04, 2003
9.262
9.436
9.262
9.295
285,721
-0.00(-0.04%)
Nov 03, 2003
9.135
9.325
9.128
9.299
334,452
+0.14(+1.50%)
Oct 31, 2003
8.983
9.236
8.928
9.161
237,701
+0.09(+0.94%)
Oct 30, 2003
9.224
9.224
9.076
9.076
270,310
-0.13(-1.45%)
Oct 29, 2003
9.083
9.232
9.083
9.210
320,977
+0.11(+1.22%)
Oct 28, 2003
8.928
9.106
8.920
9.098
151,729
+0.14(+1.62%)
Oct 27, 2003
8.909
8.954
8.864
8.954
330,679
+0.06(+0.67%)
Oct 24, 2003
9.009
9.009
8.835
8.894
248,211
-0.12(-1.28%)
Oct 23, 2003
9.095
9.095
8.946
9.009
173,829
-0.17(-1.82%)
Oct 22, 2003
9.150
9.210
9.121
9.176
339,033
+0.01(+0.12%)
Oct 21, 2003
9.106
9.169
9.106
9.165
219,374
+0.03(+0.37%)
Oct 20, 2003
9.031
9.150
9.031
9.132
287,289
-0.01(-0.12%)
Oct 17, 2003
9.262
9.273
9.102
9.143
364,636
-0.11(-1.20%)
Oct 16, 2003
9.043
9.202
9.017
9.254
388,891
+0.17(+1.84%)
Oct 15, 2003
8.954
9.095
8.954
9.087
456,537
+0.09(+0.95%)
Oct 14, 2003
8.839
8.983
8.839
9.002
294,296
+0.18(+2.02%)
Oct 13, 2003
8.820
8.820
8.813
8.824
63,872
-0.02(-0.25%)
Oct 10, 2003
8.798
8.890
8.798
8.846
268,154
+0.13(+1.53%)
Oct 09, 2003
8.646
8.742
8.631
8.712
719,571
+0.17(+1.95%)
Oct 08, 2003
8.479
8.538
8.479
8.545
387,274
+0.07(+0.79%)
Oct 07, 2003
8.497
8.534
8.412
8.479
368,409
-0.02(-0.22%)
Oct 06, 2003
8.338
8.497
8.323
8.497
370,296
+0.14(+1.73%)
Oct 03, 2003
8.479
8.512
8.356
8.352
283,516
+0.01(+0.13%)
Oct 02, 2003
8.319
8.467
8.315
8.341
360,863
+0.08(+0.99%)
Oct 01, 2003
8.082
8.300
8.082
8.260
413,686
+0.23(+2.82%)
Sep 30, 2003
8.070
8.122
8.000
8.033
442,253
-0.05(-0.60%)
Sep 29, 2003
8.059
8.119
8.000
8.082
509,089
-0.15(-1.85%)
Sep 26, 2003
8.275
8.300
8.223
8.234
333,643
-0.10(-1.25%)
Sep 25, 2003
8.386
8.386
8.323
8.338
301,573
-0.08(-0.97%)
Sep 24, 2003
8.393
8.427
8.352
8.419
242,821
-0.00(-0.04%)
Sep 23, 2003
8.249
8.441
8.249
8.423
239,048
+0.12(+1.38%)
Sep 22, 2003
8.319
8.352
8.297
8.308
196,467
-0.02(-0.22%)
Sep 19, 2003
8.367
8.390
8.304
8.326
277,317
+0.01(+0.09%)
Sep 18, 2003
8.297
8.297
8.297
8.319
382,693
+0.04(+0.54%)
Sep 17, 2003
8.330
8.341
8.245
8.275
124,779
+0.00(+0.00%)
Sep 16, 2003
8.297
8.382
8.263
8.275
367,601
-0.00(-0.04%)
Sep 15, 2003
8.326
8.356
8.249
8.278
185,417
-0.09(-1.11%)
Sep 12, 2003
8.367
8.412
8.330
8.371
246,325
-0.01(-0.13%)
Sep 11, 2003
8.427
8.427
8.345
8.382
151,999
-0.03(-0.40%)
Sep 10, 2003
8.386
8.464
8.386
8.416
533,075
+0.03(+0.35%)
Sep 09, 2003
8.341
8.456
8.326
8.386
104,836
+0.06(+0.76%)
Sep 08, 2003
8.319
8.382
8.319
8.323
106,722
-0.02(-0.27%)
Sep 05, 2003
8.375
8.408
8.323
8.345
173,829
-0.06(-0.66%)
Sep 04, 2003
8.304
8.430
8.304
8.401
309,927
+0.13(+1.62%)
Sep 03, 2003
8.115
8.330
8.115
8.267
482,139
+0.15(+1.87%)
Sep 02, 2003
8.208
8.208
8.089
8.115
361,672
-0.06(-0.77%)
Aug 29, 2003
8.089
8.267
8.089
8.178
284,594
+0.04(+0.55%)
Aug 28, 2003
8.074
8.152
8.074
8.134
232,041
+0.04(+0.50%)
Aug 27, 2003
8.163
8.163
8.070
8.093
149,843
-0.14(-1.71%)
Aug 26, 2003
8.096
8.267
8.089
8.234
308,580
+0.10(+1.28%)
Aug 25, 2003
8.163
8.189
8.100
8.130
287,559
-0.05(-0.63%)
Aug 22, 2003
8.182
8.219
8.085
8.182
316,126
+0.07(+0.87%)
Aug 21, 2003
8.182
8.256
8.093
8.111
357,090
-0.06(-0.73%)
Aug 20, 2003
8.145
8.200
8.089
8.171
342,807
+0.00(+0.00%)
Aug 19, 2003
8.100
8.211
8.096
8.171
155,502
+0.00(+0.05%)
Aug 18, 2003
8.185
8.260
8.159
8.167
158,736
-0.04(-0.54%)
Aug 15, 2003
8.178
8.215
8.152
8.211
107,531
+0.01(+0.14%)
Aug 14, 2003
8.245
8.275
8.141
8.200
202,126
-0.08(-0.99%)
Aug 13, 2003
8.163
8.330
8.163
8.282
270,580
+0.09(+1.09%)
Aug 12, 2003
8.256
8.300
8.148
8.193
240,665
-0.08(-0.94%)
Aug 11, 2003
7.985
8.323
7.985
8.271
633,061
+0.32(+3.96%)
Aug 08, 2003
7.903
7.967
7.889
7.955
194,580
+0.05(+0.66%)
Aug 07, 2003
7.740
7.955
7.740
7.903
254,679
+0.16(+2.06%)
Aug 06, 2003
7.681
7.829
7.681
7.744
381,884
-0.10(-1.32%)
Aug 05, 2003
7.736
7.907
7.736
7.848
294,566
+0.09(+1.15%)
Aug 04, 2003
7.792
7.792
7.696
7.759
140,949
-0.14(-1.83%)
Aug 01, 2003
7.885
7.970
7.852
7.903
251,715
-0.03(-0.33%)
Jul 31, 2003
7.989
8.004
7.826
7.929
319,899
-0.03(-0.42%)
Jul 30, 2003
7.848
8.007
7.837
7.963
128,822
-0.01(-0.19%)
Jul 29, 2003
7.974
8.048
7.829
7.978
350,892
+0.05(+0.61%)
Jul 28, 2003
7.922
8.041
7.907
7.929
603,146
-0.03(-0.37%)
Jul 25, 2003
7.829
7.963
7.829
7.959
251,715
+0.15(+1.90%)
Jul 24, 2003
7.748
7.911
7.748
7.811
385,118
+0.08(+1.06%)
Jul 23, 2003
7.532
7.762
7.529
7.729
469,742
+0.22(+2.91%)
Jul 22, 2003
7.440
7.551
7.421
7.510
225,573
+0.06(+0.80%)
Jul 21, 2003
7.377
7.454
7.351
7.451
368,948
+0.05(+0.65%)
Jul 18, 2003
7.365
7.421
7.321
7.403
470,820
-0.01(-0.20%)
Jul 17, 2003
7.477
7.477
7.373
7.417
290,523
-0.12(-1.62%)
Jul 16, 2003
7.514
7.558
7.447
7.540
134,212
+0.04(+0.59%)
Jul 15, 2003
7.544
7.588
7.466
7.495
179,758
-0.08(-1.08%)
Jul 14, 2003
7.551
7.610
7.551
7.577
204,821
+0.06(+0.79%)
Jul 11, 2003
7.521
7.570
7.492
7.518
114,808
-0.00(-0.05%)
Jul 10, 2003
7.551
7.551
7.477
7.521
272,736
-0.08(-1.07%)
Jul 09, 2003
7.655
7.703
7.588
7.603
195,119
-0.10(-1.30%)
Jul 08, 2003
7.826
7.833
7.681
7.703
480,253
-0.16(-1.98%)
Jul 07, 2003
7.833
7.896
7.766
7.859
257,644
+0.03(+0.33%)
Jul 03, 2003
7.866
7.952
7.818
7.833
103,219
-0.06(-0.80%)
Jul 02, 2003
7.655
7.941
7.655
7.896
286,211
+0.25(+3.30%)
Jul 01, 2003
7.744
7.744
7.551
7.644
147,417
-0.06(-0.82%)
Jun 30, 2003
7.614
7.807
7.584
7.707
159,275
+0.06(+0.73%)
Jun 27, 2003
7.588
7.733
7.588
7.651
121,006
+0.00(+0.00%)
Jun 26, 2003
7.595
7.699
7.555
7.651
136,098
-0.02(-0.24%)
Jun 25, 2003
7.699
7.814
7.662
7.670
170,325
-0.06(-0.82%)
Jun 24, 2003
7.640
7.748
7.629
7.733
191,616
+0.03(+0.43%)
Jun 23, 2003
7.751
7.796
7.644
7.699
174,368
+0.04(+0.48%)
Jun 20, 2003
7.822
7.826
7.662
7.662
209,133
-0.15(-1.95%)
Jun 19, 2003
7.785
7.855
7.751
7.814
161,970
-0.07(-0.89%)
Jun 18, 2003
7.818
7.900
7.781
7.885
120,198
+0.04(+0.47%)
Jun 17, 2003
7.792
7.870
7.792
7.848
129,630
+0.00(+0.00%)
Jun 16, 2003
7.811
7.874
7.740
7.848
179,219
+0.03(+0.38%)
Jun 13, 2003
7.881
7.952
7.811
7.818
202,396
-0.11(-1.40%)
Jun 12, 2003
7.866
7.929
7.800
7.929
216,140
+0.10(+1.28%)
Jun 11, 2003
7.848
7.885
7.781
7.829
296,452
-0.01(-0.09%)
Jun 10, 2003
7.673
7.837
7.655
7.837
315,856
+0.15(+1.93%)
Jun 09, 2003
7.844
7.874
7.647
7.688
159,275
-0.22(-2.77%)
Jun 06, 2003
7.918
8.011
7.859
7.907
137,176
-0.01(-0.19%)
Jun 05, 2003
7.941
8.070
7.877
7.922
191,616
-0.00(-0.05%)
Jun 04, 2003
7.755
7.996
7.718
7.926
306,424
+0.22(+2.84%)
Jun 03, 2003
7.666
7.751
7.647
7.707
202,665
-0.03(-0.34%)
Jun 02, 2003
7.510
7.777
7.510
7.733
218,027
+0.17(+2.21%)
May 30, 2003
7.506
7.636
7.403
7.566
338,494
+0.08(+1.09%)
May 29, 2003
7.440
7.518
7.403
7.484
351,431
+0.01(+0.15%)
May 28, 2003
7.343
7.518
7.343
7.473
208,594
+0.12(+1.56%)
May 27, 2003
7.328
7.421
7.310
7.358
400,480
+0.03(+0.41%)
May 23, 2003
7.410
7.436
7.310
7.328
542,238
-0.16(-2.18%)
May 22, 2003
7.529
7.573
7.477
7.492
460,579
-0.09(-1.17%)
May 21, 2003
7.547
7.621
7.506
7.581
148,765
-0.10(-1.35%)
May 20, 2003
7.685
7.722
7.607
7.685
241,743
+0.13(+1.72%)
May 19, 2003
7.662
7.681
7.532
7.555
98,637
-0.18(-2.30%)
May 16, 2003
7.614
7.733
7.592
7.733
241,743
+0.14(+1.86%)
May 15, 2003
7.640
7.729
7.529
7.592
134,481
-0.07(-0.97%)
May 14, 2003
7.696
7.748
7.636
7.666
241,474
+0.00(+0.05%)
May 13, 2003
7.558
7.729
7.525
7.662
113,460
+0.10(+1.37%)
May 12, 2003
7.443
7.607
7.421
7.558
255,218
+0.17(+2.31%)
May 09, 2003
7.373
7.506
7.373
7.388
132,056
-0.01(-0.20%)
May 08, 2003
7.436
7.466
7.395
7.403
114,538
-0.06(-0.75%)
May 07, 2003
7.562
7.562
7.447
7.458
173,829
-0.16(-2.14%)
May 06, 2003
7.432
7.621
7.432
7.621
152,268
+0.24(+3.22%)
May 05, 2003
7.365
7.466
7.365
7.384
181,105
-0.01(-0.10%)
May 02, 2003
7.299
7.421
7.243
7.391
226,381
-0.05(-0.65%)
May 01, 2003
7.595
7.662
7.440
7.440
212,367
-0.17(-2.20%)
Apr 30, 2003
7.492
7.618
7.492
7.607
115,886
+0.13(+1.69%)
Apr 29, 2003
7.443
7.488
7.436
7.480
129,091
+0.00(+0.05%)
Apr 28, 2003
7.417
7.518
7.417
7.477
180,836
+0.05(+0.70%)
Apr 25, 2003
7.477
7.562
7.377
7.425
196,736
-0.11(-1.43%)
Apr 24, 2003
7.603
7.644
7.499
7.532
194,041
-0.12(-1.50%)
Apr 23, 2003
7.581
7.699
7.484
7.647
237,431
+0.01(+0.19%)
Apr 22, 2003
7.458
7.647
7.443
7.633
267,076
+0.16(+2.08%)
Apr 21, 2003
7.458
7.503
7.388
7.477
144,992
-0.00(-0.05%)
Apr 17, 2003
7.425
7.555
7.425
7.480
238,779
+0.03(+0.45%)
Apr 16, 2003
7.544
7.621
7.384
7.447
237,162
-0.13(-1.76%)
Apr 15, 2003
7.495
7.625
7.458
7.581
176,793
+0.10(+1.34%)
Apr 14, 2003
7.380
7.488
7.373
7.480
142,566
+0.06(+0.85%)
Apr 11, 2003
7.417
7.492
7.384
7.417
216,679
+0.00(+0.00%)
Apr 10, 2003
7.317
7.440
7.299
7.417
132,325
+0.06(+0.86%)
Apr 09, 2003
7.440
7.469
7.310
7.354
310,466
-0.10(-1.29%)
Apr 08, 2003
7.280
7.462
7.280
7.451
289,445
+0.15(+2.08%)
Apr 07, 2003
7.254
7.328
7.217
7.299
175,446
+0.06(+0.82%)
Apr 04, 2003
7.213
7.291
7.213
7.239
126,666
-0.00(-0.05%)
Apr 03, 2003
7.135
7.280
7.072
7.243
287,020
+0.05(+0.67%)
Apr 02, 2003
7.217
7.306
7.154
7.195
168,977
+0.07(+0.99%)
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.