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
Immersion Corp
(NQ:
IMMR
)
9.340
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
5.342
5.409
5.190
5.218
135,059
-0.11(-2.14%)
Apr 28, 2005
5.513
5.513
5.285
5.333
94,134
-0.12(-2.27%)
Apr 27, 2005
5.666
5.809
5.409
5.456
147,761
-0.20(-3.54%)
Apr 26, 2005
5.980
5.980
5.656
5.656
134,840
-0.30(-4.96%)
Apr 25, 2005
5.971
6.028
5.732
5.952
217,254
+0.10(+1.63%)
Apr 22, 2005
5.742
5.903
5.599
5.856
194,656
+0.06(+0.99%)
Apr 21, 2005
5.713
5.847
5.628
5.799
126,641
+0.08(+1.33%)
Apr 20, 2005
5.780
5.894
5.609
5.723
192,754
+0.25(+4.52%)
Apr 19, 2005
5.285
5.799
5.285
5.475
183,810
+0.09(+1.59%)
Apr 18, 2005
5.513
5.618
5.314
5.390
243,676
-0.22(-3.90%)
Apr 15, 2005
5.675
5.752
5.580
5.609
294,706
-0.07(-1.17%)
Apr 14, 2005
5.885
5.932
5.656
5.675
215,732
-0.23(-3.87%)
Apr 13, 2005
5.713
6.037
5.637
5.904
320,647
+0.20(+3.51%)
Apr 12, 2005
5.713
5.713
5.618
5.704
89,496
-0.03(-0.50%)
Apr 11, 2005
5.732
5.780
5.618
5.732
140,749
+0.05(+0.84%)
Apr 08, 2005
5.694
5.694
5.618
5.685
95,851
+0.00(+0.00%)
Apr 07, 2005
5.713
5.752
5.542
5.685
134,236
+0.01(+0.15%)
Apr 06, 2005
5.809
5.809
5.466
5.676
297,352
-0.07(-1.14%)
Apr 05, 2005
5.723
5.771
5.713
5.742
120,839
+0.03(+0.50%)
Apr 04, 2005
5.752
5.809
5.685
5.713
212,080
+0.00(+0.00%)
Apr 01, 2005
5.713
5.856
5.666
5.713
328,406
+0.00(+0.00%)
Mar 31, 2005
5.694
5.885
5.618
5.713
485,105
+0.01(+0.17%)
Mar 30, 2005
5.904
5.904
5.628
5.704
391,033
-0.09(-1.48%)
Mar 29, 2005
5.904
6.047
5.628
5.790
1,303,605
-0.21(-3.49%)
Mar 28, 2005
7.399
7.427
5.942
5.999
10,984,750
+0.52(+9.57%)
Mar 24, 2005
5.504
5.618
5.390
5.475
79,142
-0.10(-1.88%)
Mar 23, 2005
5.628
5.637
5.428
5.580
100,439
+0.05(+0.86%)
Mar 22, 2005
5.474
5.637
5.474
5.533
69,860
+0.06(+1.04%)
Mar 21, 2005
5.256
5.685
5.256
5.475
89,187
+0.18(+3.42%)
Mar 18, 2005
5.266
5.418
5.237
5.294
92,494
-0.02(-0.36%)
Mar 17, 2005
5.418
5.418
5.190
5.314
62,121
-0.01(-0.18%)
Mar 16, 2005
5.723
5.723
5.218
5.323
202,944
-0.28(-4.93%)
Mar 15, 2005
5.694
5.790
5.599
5.599
52,066
-0.09(-1.51%)
Mar 14, 2005
5.637
5.856
5.637
5.685
134,819
+0.01(+0.17%)
Mar 11, 2005
5.790
5.809
5.637
5.675
81,100
-0.10(-1.65%)
Mar 10, 2005
5.590
5.828
5.571
5.771
88,334
+0.17(+3.06%)
Mar 09, 2005
5.647
5.742
5.571
5.599
59,470
-0.03(-0.51%)
Mar 08, 2005
5.542
5.732
5.294
5.628
284,331
+0.04(+0.68%)
Mar 07, 2005
5.990
6.180
5.523
5.590
339,154
-0.46(-7.57%)
Mar 04, 2005
6.094
6.190
6.018
6.048
108,853
-0.07(-1.07%)
Mar 03, 2005
6.237
6.294
6.047
6.113
198,882
-0.20(-3.17%)
Mar 02, 2005
6.418
6.456
6.285
6.313
112,282
-0.15(-2.36%)
Mar 01, 2005
6.332
6.466
6.266
6.466
120,710
+0.00(+0.00%)
Feb 28, 2005
6.485
6.561
6.323
6.466
168,087
-0.06(-0.88%)
Feb 25, 2005
6.513
6.628
6.504
6.523
85,284
-0.14(-2.14%)
Feb 24, 2005
6.628
6.666
6.475
6.666
110,800
-0.04(-0.57%)
Feb 23, 2005
6.751
6.856
6.570
6.704
140,674
+0.02(+0.28%)
Feb 22, 2005
6.809
6.885
6.590
6.685
131,499
-0.14(-2.09%)
Feb 18, 2005
6.875
6.875
6.675
6.828
166,087
-0.05(-0.69%)
Feb 17, 2005
7.037
7.113
6.837
6.875
225,255
-0.05(-0.69%)
Feb 16, 2005
6.713
7.189
6.713
6.923
820,046
+0.30(+4.45%)
Feb 15, 2005
6.542
6.675
6.380
6.628
115,075
+0.01(+0.14%)
Feb 14, 2005
6.694
6.799
6.599
6.618
95,235
-0.19(-2.80%)
Feb 11, 2005
6.894
6.894
6.656
6.809
98,362
-0.05(-0.69%)
Feb 10, 2005
6.828
6.942
6.713
6.856
141,156
+0.26(+3.90%)
Feb 09, 2005
6.828
6.828
6.570
6.599
91,055
-0.12(-1.84%)
Feb 08, 2005
6.761
6.847
6.656
6.723
142,893
-0.25(-3.55%)
Feb 07, 2005
6.780
6.970
6.761
6.970
123,197
+0.16(+2.38%)
Feb 04, 2005
6.818
6.885
6.742
6.809
50,696
+0.01(+0.14%)
Feb 03, 2005
6.570
6.847
6.551
6.799
86,850
+0.15(+2.29%)
Feb 02, 2005
6.742
6.780
6.570
6.647
71,030
-0.07(-0.99%)
Feb 01, 2005
6.637
6.780
6.618
6.713
105,690
-0.02(-0.28%)
Jan 31, 2005
6.399
6.799
6.399
6.732
154,266
+0.24(+3.67%)
Jan 28, 2005
6.647
6.647
6.190
6.494
61,467
-0.05(-0.73%)
Jan 27, 2005
6.504
6.628
6.380
6.542
79,281
+0.03(+0.44%)
Jan 26, 2005
6.789
6.789
6.209
6.513
147,592
-0.16(-2.43%)
Jan 25, 2005
6.485
6.761
6.485
6.675
67,505
+0.07(+1.01%)
Jan 24, 2005
6.666
6.942
6.437
6.609
160,097
-0.11(-1.70%)
Jan 21, 2005
6.780
6.856
6.666
6.723
72,962
-0.06(-0.84%)
Jan 20, 2005
6.789
6.951
6.751
6.780
91,109
-0.02(-0.28%)
Jan 19, 2005
7.075
7.094
6.761
6.799
170,116
-0.15(-2.19%)
Jan 18, 2005
6.809
7.037
6.770
6.951
134,055
+0.10(+1.39%)
Jan 14, 2005
6.647
6.885
6.590
6.856
147,589
+0.27(+4.05%)
Jan 13, 2005
6.570
6.742
6.418
6.590
182,508
+0.08(+1.17%)
Jan 12, 2005
6.590
6.904
6.247
6.513
251,248
-0.09(-1.30%)
Jan 11, 2005
7.294
7.551
6.437
6.599
1,298,164
+0.64(+10.70%)
Jan 10, 2005
6.409
6.409
5.961
5.961
97,018
-0.23(-3.69%)
Jan 07, 2005
6.399
6.399
6.047
6.190
65,619
+0.02(+0.31%)
Jan 06, 2005
6.218
6.655
6.113
6.171
162,533
-0.08(-1.22%)
Jan 05, 2005
6.837
6.856
6.028
6.247
260,817
-0.32(-4.93%)
Jan 04, 2005
6.866
6.961
6.523
6.570
190,367
-0.36(-5.22%)
Jan 03, 2005
7.170
7.180
6.761
6.932
310,046
-0.01(-0.14%)
Dec 31, 2004
6.961
7.208
6.904
6.942
166,974
-0.20(-2.80%)
Dec 30, 2004
6.866
7.275
6.866
7.142
248,781
+0.19(+2.74%)
Dec 29, 2004
6.761
7.018
6.761
6.951
123,812
+0.00(+0.00%)
Dec 28, 2004
6.818
6.989
6.704
6.951
214,651
-0.08(-1.08%)
Dec 27, 2004
6.542
7.237
6.342
7.028
739,202
+0.75(+11.99%)
Dec 23, 2004
5.790
6.313
5.580
6.275
393,282
+0.50(+8.57%)
Dec 22, 2004
5.809
5.885
5.761
5.780
84,432
-0.04(-0.65%)
Dec 21, 2004
5.761
5.904
5.694
5.818
134,944
+0.04(+0.66%)
Dec 20, 2004
5.904
5.952
5.713
5.780
159,833
-0.10(-1.62%)
Dec 17, 2004
5.475
5.875
5.475
5.875
143,135
+0.26(+4.58%)
Dec 16, 2004
5.475
5.799
5.428
5.618
112,366
+0.19(+3.51%)
Dec 15, 2004
5.580
5.618
5.237
5.428
154,372
-0.10(-1.72%)
Dec 14, 2004
5.675
5.713
5.523
5.523
64,584
-0.12(-2.13%)
Dec 13, 2004
5.618
5.704
5.523
5.643
69,730
+0.13(+2.35%)
Dec 10, 2004
5.609
5.618
5.237
5.513
90,838
-0.02(-0.34%)
Dec 09, 2004
5.513
5.599
5.399
5.533
41,270
+0.12(+2.29%)
Dec 08, 2004
5.380
5.599
5.380
5.409
74,035
-0.01(-0.18%)
Dec 07, 2004
5.885
5.885
5.371
5.418
162,143
-0.32(-5.64%)
Dec 06, 2004
5.894
5.894
5.552
5.742
110,160
-0.15(-2.58%)
Dec 03, 2004
5.913
5.923
5.533
5.894
187,452
+0.18(+3.17%)
Dec 02, 2004
5.466
6.171
5.380
5.713
315,150
+0.29(+5.26%)
Dec 01, 2004
5.170
5.456
5.142
5.428
550,069
+0.31(+6.15%)
Nov 30, 2004
5.037
5.209
4.875
5.114
283,436
+0.12(+2.48%)
Nov 29, 2004
4.952
4.999
4.771
4.990
100,499
+0.08(+1.55%)
Nov 26, 2004
4.999
4.999
4.837
4.914
49,567
+0.09(+1.78%)
Nov 24, 2004
4.914
4.914
4.761
4.828
42,321
+0.07(+1.40%)
Nov 23, 2004
4.742
4.961
4.723
4.761
111,631
-0.09(-1.94%)
Nov 22, 2004
5.037
5.037
4.799
4.855
60,173
+0.02(+0.37%)
Nov 19, 2004
4.780
4.942
4.780
4.837
83,802
-0.03(-0.59%)
Nov 18, 2004
4.733
4.895
4.733
4.866
33,079
+0.00(+0.00%)
Nov 17, 2004
4.856
4.942
4.818
4.866
49,252
+0.01(+0.20%)
Nov 16, 2004
5.018
5.018
4.837
4.856
30,034
+0.02(+0.39%)
Nov 15, 2004
5.028
5.095
4.761
4.837
92,413
-0.26(-5.03%)
Nov 12, 2004
5.028
5.228
5.028
5.094
90,523
+0.03(+0.55%)
Nov 11, 2004
4.999
5.085
4.999
5.066
55,027
+0.10(+1.92%)
Nov 10, 2004
4.771
4.999
4.771
4.971
79,076
+0.06(+1.16%)
Nov 09, 2004
5.018
5.142
4.780
4.914
133,054
-0.21(-4.09%)
Nov 08, 2004
4.761
5.133
4.761
5.123
86,532
+0.25(+5.10%)
Nov 05, 2004
4.733
4.942
4.571
4.875
157,207
+0.21(+4.47%)
Nov 04, 2004
4.580
4.714
4.190
4.666
112,786
+0.10(+2.08%)
Nov 03, 2004
4.476
4.590
4.380
4.571
93,253
+0.10(+2.35%)
Nov 02, 2004
4.352
4.504
4.266
4.466
92,518
+0.04(+0.86%)
Nov 01, 2004
4.285
4.447
4.237
4.428
76,031
+0.01(+0.22%)
Oct 29, 2004
4.285
4.457
4.285
4.418
44,841
+0.09(+2.18%)
Oct 28, 2004
4.352
4.428
4.276
4.324
60,908
+0.01(+0.24%)
Oct 27, 2004
4.333
4.428
4.295
4.314
105,960
-0.02(-0.44%)
Oct 26, 2004
4.856
4.856
4.152
4.333
143,765
-0.42(-8.82%)
Oct 25, 2004
4.752
4.856
4.533
4.752
142,085
+0.24(+5.27%)
Oct 22, 2004
4.476
4.714
4.323
4.514
132,844
+0.08(+1.72%)
Oct 21, 2004
4.457
4.609
4.380
4.437
81,491
+0.10(+2.19%)
Oct 20, 2004
4.333
4.390
4.333
4.342
44,421
+0.08(+1.79%)
Oct 19, 2004
4.295
4.495
4.190
4.266
103,545
-0.07(-1.54%)
Oct 18, 2004
4.285
4.514
4.228
4.333
85,587
-0.05(-1.09%)
Oct 15, 2004
4.599
4.599
4.304
4.380
115,621
-0.22(-4.76%)
Oct 14, 2004
4.580
4.847
4.552
4.599
81,071
-0.01(-0.21%)
Oct 13, 2004
4.580
4.761
4.552
4.609
97,349
+0.04(+0.83%)
Oct 12, 2004
4.999
4.999
4.523
4.571
183,881
-0.29(-5.88%)
Oct 11, 2004
4.942
5.047
4.828
4.856
68,784
-0.11(-2.30%)
Oct 08, 2004
5.142
5.171
4.932
4.971
92,413
-0.25(-4.74%)
Oct 07, 2004
5.361
5.361
5.161
5.218
89,262
-0.05(-0.90%)
Oct 06, 2004
5.294
5.294
5.086
5.266
119,507
+0.03(+0.55%)
Oct 05, 2004
5.152
5.237
5.104
5.237
91,993
+0.02(+0.37%)
Oct 04, 2004
5.056
5.294
5.056
5.218
149,541
+0.10(+1.86%)
Oct 01, 2004
4.923
5.228
4.923
5.123
116,041
+0.05(+0.94%)
Sep 30, 2004
4.904
5.218
4.885
5.075
138,620
+0.08(+1.52%)
Sep 29, 2004
4.904
5.085
4.656
4.999
141,875
+0.04(+0.77%)
Sep 28, 2004
5.380
5.380
4.780
4.961
371,753
-0.34(-6.46%)
Sep 27, 2004
5.409
5.466
5.123
5.304
94,408
-0.16(-2.96%)
Sep 24, 2004
5.304
5.609
5.161
5.466
415,020
+0.28(+5.32%)
Sep 23, 2004
5.904
5.923
4.895
5.190
1,202,844
-0.71(-12.10%)
Sep 22, 2004
6.656
6.666
5.818
5.904
1,741,152
+0.36(+6.53%)
Sep 21, 2004
5.637
5.647
5.485
5.542
246,470
-0.05(-0.85%)
Sep 20, 2004
5.666
5.732
5.552
5.590
262,643
-0.04(-0.68%)
Sep 17, 2004
5.609
5.713
5.533
5.628
493,466
+0.04(+0.68%)
Sep 16, 2004
5.618
5.666
5.399
5.590
132,285
-0.03(-0.51%)
Sep 15, 2004
5.704
5.704
5.552
5.618
192,072
-0.01(-0.17%)
Sep 14, 2004
5.637
5.732
5.580
5.628
168,759
+0.01(+0.17%)
Sep 13, 2004
5.809
5.828
5.552
5.618
189,447
-0.10(-1.67%)
Sep 10, 2004
5.856
6.142
5.704
5.713
279,064
+0.03(+0.50%)
Sep 09, 2004
5.713
5.790
5.580
5.685
143,660
+0.03(+0.51%)
Sep 08, 2004
6.285
6.285
5.580
5.656
193,137
-0.46(-7.48%)
Sep 07, 2004
6.142
6.523
6.094
6.113
128,433
+0.07(+1.10%)
Sep 03, 2004
5.523
6.132
5.523
6.047
97,244
+0.44(+7.81%)
Sep 02, 2004
5.618
5.637
5.485
5.609
65,109
-0.06(-1.01%)
Sep 01, 2004
5.732
5.771
5.609
5.666
58,073
-0.07(-1.16%)
Aug 31, 2004
5.818
5.847
5.475
5.732
105,435
-0.08(-1.31%)
Aug 30, 2004
5.856
5.866
5.790
5.809
116,671
-0.03(-0.49%)
Aug 27, 2004
5.809
5.894
5.774
5.837
189,132
+0.05(+0.82%)
Aug 26, 2004
5.790
5.971
5.618
5.790
180,521
-0.05(-0.82%)
Aug 25, 2004
6.028
6.094
5.761
5.837
160,778
-0.19(-3.16%)
Aug 24, 2004
5.961
6.313
5.913
6.028
333,528
-0.09(-1.40%)
Aug 23, 2004
5.523
6.237
5.523
6.113
262,643
+0.64(+11.65%)
Aug 20, 2004
5.418
5.609
5.333
5.475
205,619
+0.23(+4.36%)
Aug 19, 2004
5.523
5.523
4.818
5.247
410,084
-0.23(-4.17%)
Aug 18, 2004
4.218
5.475
4.209
5.475
396,852
+1.17(+27.21%)
Aug 17, 2004
4.228
4.352
4.199
4.304
71,935
+0.12(+2.96%)
Aug 16, 2004
4.209
4.361
4.047
4.180
89,367
+0.00(+0.00%)
Aug 13, 2004
4.266
4.266
4.095
4.180
229,353
-0.05(-1.13%)
Aug 12, 2004
4.371
4.466
4.095
4.228
90,418
+0.02(+0.45%)
Aug 11, 2004
4.447
4.447
4.142
4.209
42,111
-0.09(-2.00%)
Aug 10, 2004
4.276
4.457
4.276
4.295
25,623
+0.06(+1.35%)
Aug 09, 2004
4.209
4.466
4.104
4.237
63,534
-0.07(-1.55%)
Aug 06, 2004
4.428
4.428
4.209
4.304
66,264
+0.04(+0.89%)
Aug 05, 2004
4.247
4.542
4.209
4.266
59,123
-0.12(-2.82%)
Aug 04, 2004
4.285
4.666
4.180
4.390
113,311
+0.25(+5.98%)
Aug 03, 2004
4.161
4.161
4.095
4.142
66,286
+0.05(+1.16%)
Aug 02, 2004
4.247
4.247
4.076
4.095
73,720
-0.15(-3.59%)
Jul 30, 2004
4.237
4.285
4.209
4.247
102,599
-0.01(-0.22%)
Jul 29, 2004
4.390
4.428
4.237
4.257
109,950
+0.07(+1.59%)
Jul 28, 2004
4.342
4.495
4.057
4.190
88,842
-0.27(-5.98%)
Jul 27, 2004
3.895
4.856
3.885
4.457
184,616
+0.62(+16.13%)
Jul 26, 2004
3.952
4.018
3.809
3.838
71,830
-0.12(-3.12%)
Jul 23, 2004
3.971
4.057
3.952
3.961
56,813
-0.13(-3.26%)
Jul 22, 2004
4.437
4.485
3.866
4.095
143,975
-0.32(-7.33%)
Jul 21, 2004
4.495
4.685
4.380
4.418
113,626
-0.19(-4.13%)
Jul 20, 2004
4.628
4.685
4.495
4.609
73,195
-0.05(-1.02%)
Jul 19, 2004
4.656
4.733
4.571
4.656
30,034
-0.07(-1.41%)
Jul 16, 2004
4.837
4.837
4.704
4.723
32,974
-0.05(-1.00%)
Jul 15, 2004
4.837
4.837
4.580
4.771
55,553
-0.05(-0.99%)
Jul 14, 2004
4.875
4.875
4.666
4.818
55,448
+0.03(+0.60%)
Jul 13, 2004
4.714
4.828
4.542
4.790
71,620
+0.13(+2.86%)
Jul 12, 2004
5.523
5.561
4.571
4.656
267,473
-0.85(-15.41%)
Jul 09, 2004
5.561
5.637
5.409
5.505
63,324
-0.01(-0.16%)
Jul 08, 2004
5.542
5.552
5.399
5.513
77,711
+0.02(+0.35%)
Jul 07, 2004
5.580
5.580
5.342
5.494
104,070
+0.00(+0.00%)
Jul 06, 2004
5.409
5.599
5.390
5.494
95,878
-0.10(-1.87%)
Jul 02, 2004
5.075
5.675
5.028
5.599
265,478
+0.54(+10.73%)
Jul 01, 2004
4.647
5.095
4.523
5.056
79,706
+0.45(+9.71%)
Jun 30, 2004
4.618
4.637
4.523
4.609
33,079
+0.07(+1.47%)
Jun 29, 2004
4.333
4.561
4.333
4.542
56,393
+0.21(+4.84%)
Jun 28, 2004
4.580
4.580
4.315
4.333
54,817
-0.23(-5.01%)
Jun 25, 2004
4.570
4.580
4.533
4.561
15,542
+0.06(+1.27%)
Jun 24, 2004
4.580
4.618
4.428
4.504
78,236
-0.10(-2.27%)
Jun 23, 2004
4.390
4.647
4.390
4.609
35,075
+0.10(+2.11%)
Jun 22, 2004
4.428
4.514
4.390
4.514
35,810
+0.10(+2.38%)
Jun 21, 2004
4.447
4.476
4.342
4.409
60,593
-0.08(-1.70%)
Jun 18, 2004
4.295
4.495
4.295
4.485
32,449
+0.11(+2.61%)
Jun 17, 2004
4.428
4.533
4.314
4.371
56,288
-0.08(-1.71%)
Jun 16, 2004
4.428
4.523
4.380
4.447
18,692
-0.05(-1.06%)
Jun 15, 2004
4.647
4.647
4.399
4.495
52,927
+0.02(+0.43%)
Jun 14, 2004
4.647
4.733
4.285
4.476
69,835
-0.16(-3.49%)
Jun 10, 2004
4.171
4.666
4.133
4.637
84,012
+0.62(+15.40%)
Jun 09, 2004
4.066
4.142
4.018
4.018
14,072
+0.06(+1.44%)
Jun 08, 2004
4.028
4.075
3.923
3.961
18,692
+0.02(+0.48%)
Jun 07, 2004
3.876
4.028
3.818
3.942
32,239
+0.05(+1.22%)
Jun 04, 2004
4.009
4.152
3.847
3.895
49,462
-0.07(-1.68%)
Jun 03, 2004
4.123
4.152
3.923
3.961
23,523
-0.24(-5.67%)
Jun 02, 2004
4.095
4.266
4.009
4.199
35,495
+0.10(+2.56%)
Jun 01, 2004
4.199
4.199
3.990
4.095
27,513
+0.00(+0.00%)
May 28, 2004
3.971
4.266
3.933
4.095
50,197
+0.03(+0.70%)
May 27, 2004
3.980
4.152
3.847
4.066
71,725
+0.15(+3.89%)
May 26, 2004
3.971
3.971
3.847
3.914
63,429
-0.04(-0.96%)
May 25, 2004
3.838
3.990
3.838
3.952
107,640
-0.01(-0.24%)
May 24, 2004
3.914
3.990
3.790
3.961
79,706
+0.29(+7.77%)
May 21, 2004
4.047
4.057
3.666
3.676
63,429
-0.35(-8.75%)
May 20, 2004
4.038
4.104
4.009
4.028
39,380
-0.02(-0.47%)
May 19, 2004
4.152
4.152
3.853
4.047
97,559
-0.03(-0.70%)
May 18, 2004
4.104
4.266
3.952
4.076
130,638
-0.07(-1.61%)
May 17, 2004
4.180
4.304
3.971
4.142
53,662
-0.04(-0.91%)
May 14, 2004
4.237
4.380
4.180
4.180
46,731
-0.08(-1.79%)
May 13, 2004
4.276
4.285
4.076
4.257
55,553
+0.00(+0.00%)
May 12, 2004
4.085
4.257
3.991
4.257
69,520
+0.01(+0.22%)
May 11, 2004
4.199
4.542
4.123
4.247
53,137
+0.01(+0.22%)
May 10, 2004
4.209
4.314
4.114
4.237
91,258
+0.00(+0.00%)
May 07, 2004
4.161
4.376
4.161
4.237
49,777
+0.00(+0.00%)
May 06, 2004
4.247
4.409
4.171
4.237
104,910
-0.07(-1.55%)
May 05, 2004
4.152
4.304
3.999
4.304
215,491
+0.27(+6.60%)
May 04, 2004
4.276
4.295
3.990
4.038
138,725
-0.23(-5.34%)
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.