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
Teekay Shipping Corp
(NY:
TK
)
9.810
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Sep 30, 2002
3.805
3.873
3.772
3.873
600,150
+0.04(+0.96%)
Sep 27, 2002
3.981
3.981
3.787
3.836
73,592
-0.15(-3.72%)
Sep 26, 2002
3.879
3.988
3.879
3.984
459,955
+0.11(+2.95%)
Sep 25, 2002
3.798
3.886
3.749
3.870
805,474
+0.08(+2.08%)
Sep 24, 2002
3.913
3.913
3.778
3.791
677,422
-0.14(-3.56%)
Sep 23, 2002
4.072
4.072
3.913
3.931
293,267
-0.14(-3.47%)
Sep 20, 2002
4.063
4.076
4.051
4.072
319,761
+0.04(+1.05%)
Sep 19, 2002
4.068
4.124
4.022
4.030
303,938
-0.04(-0.97%)
Sep 18, 2002
4.083
4.091
4.022
4.070
836,383
+0.00(+0.00%)
Sep 17, 2002
4.097
4.108
4.049
4.070
950,820
+0.01(+0.17%)
Sep 16, 2002
4.119
4.138
4.063
4.063
385,994
-0.05(-1.32%)
Sep 13, 2002
4.169
4.212
4.117
4.117
736,665
-0.06(-1.34%)
Sep 12, 2002
4.254
4.256
4.163
4.173
590,951
-0.08(-1.88%)
Sep 11, 2002
4.254
4.301
4.253
4.253
142,034
+0.01(+0.29%)
Sep 10, 2002
4.260
4.280
4.234
4.241
391,882
-0.01(-0.13%)
Sep 09, 2002
4.341
4.347
4.233
4.246
442,661
-0.09(-2.16%)
Sep 06, 2002
4.246
4.375
4.245
4.340
486,449
+0.12(+2.87%)
Sep 05, 2002
4.172
4.287
4.172
4.219
666,015
+0.04(+0.98%)
Sep 04, 2002
4.233
4.238
4.178
4.178
858,829
-0.05(-1.28%)
Sep 03, 2002
4.246
4.280
4.212
4.233
699,132
-0.05(-1.11%)
Aug 30, 2002
4.409
4.471
4.274
4.280
1,139,586
-0.13(-2.90%)
Aug 29, 2002
4.484
4.505
4.394
4.408
654,977
-0.10(-2.29%)
Aug 28, 2002
4.708
4.708
4.484
4.511
772,725
-0.20(-4.32%)
Aug 27, 2002
4.749
4.756
4.703
4.715
439,717
-0.04(-0.94%)
Aug 26, 2002
4.749
4.772
4.744
4.760
160,432
+0.02(+0.34%)
Aug 23, 2002
4.871
4.871
4.716
4.744
402,185
-0.14(-2.89%)
Aug 22, 2002
4.882
4.888
4.846
4.885
564,089
-0.03(-0.64%)
Aug 21, 2002
4.797
4.919
4.772
4.916
263,830
+0.12(+2.58%)
Aug 20, 2002
4.851
4.856
4.759
4.793
128,419
-0.03(-0.65%)
Aug 16, 2002
4.824
4.856
4.793
4.824
316,449
+0.00(+0.06%)
Aug 15, 2002
4.776
4.821
4.742
4.821
353,614
+0.08(+1.66%)
Aug 14, 2002
4.605
4.742
4.536
4.742
264,566
+0.14(+3.01%)
Aug 13, 2002
4.572
4.632
4.519
4.604
250,951
+0.03(+0.74%)
Aug 12, 2002
4.609
4.616
4.484
4.570
299,891
+0.02(+0.42%)
Aug 07, 2002
4.511
4.552
4.509
4.551
225,194
+0.05(+1.18%)
Aug 06, 2002
4.457
4.537
4.457
4.498
310,562
+0.05(+1.13%)
Aug 05, 2002
4.574
4.574
4.446
4.447
1,216,859
-0.13(-2.76%)
Aug 02, 2002
4.655
4.657
4.538
4.574
786,340
-0.08(-1.72%)
Aug 01, 2002
4.661
4.683
4.654
4.654
376,795
-0.00(-0.09%)
Jul 31, 2002
4.609
4.719
4.586
4.658
447,444
+0.05(+1.06%)
Jul 30, 2002
4.615
4.684
4.559
4.609
374,587
-0.00(-0.09%)
Jul 29, 2002
4.426
4.700
4.426
4.613
745,864
+0.19(+4.33%)
Jul 26, 2002
4.226
4.446
4.226
4.422
849,262
+0.20(+4.66%)
Jul 25, 2002
4.240
4.317
4.075
4.225
1,087,703
-0.01(-0.35%)
Jul 24, 2002
4.280
4.280
4.158
4.240
1,016,318
-0.05(-1.08%)
Jul 23, 2002
4.423
4.457
4.226
4.286
735,193
-0.15(-3.49%)
Jul 22, 2002
4.545
4.566
4.335
4.441
751,751
-0.10(-2.30%)
Jul 19, 2002
4.613
4.634
4.465
4.545
537,228
-0.18(-3.85%)
Jul 17, 2002
4.688
4.774
4.688
4.727
15,932,868
+0.03(+0.58%)
Jul 12, 2002
4.688
4.776
4.681
4.700
505,583
+0.02(+0.41%)
Jul 11, 2002
4.769
4.779
4.613
4.681
648,353
-0.14(-2.93%)
Jul 10, 2002
4.878
4.878
4.805
4.822
372,380
-0.03(-0.56%)
Jul 09, 2002
4.851
4.890
4.824
4.850
143,138
+0.01(+0.22%)
Jul 08, 2002
4.835
4.839
4.835
4.839
143,874
+0.00(+0.08%)
Jul 05, 2002
4.803
4.877
4.803
4.835
164,848
+0.03(+0.65%)
Jul 04, 2002
4.888
4.889
4.736
4.803
147,185
+0.00(+0.00%)
Jul 03, 2002
4.888
4.889
4.736
4.803
386,362
-0.08(-1.72%)
Jul 02, 2002
4.960
4.976
4.878
4.888
586,167
-0.07(-1.45%)
Jul 01, 2002
5.000
5.006
4.939
4.960
343,678
-0.06(-1.11%)
Jun 28, 2002
4.919
5.022
4.915
5.015
346,990
+0.12(+2.50%)
Jun 27, 2002
4.839
4.905
4.839
4.893
441,925
+0.05(+1.12%)
Jun 26, 2002
4.688
4.851
4.688
4.839
565,193
+0.08(+1.60%)
Jun 25, 2002
4.756
4.797
4.736
4.763
573,288
-0.12(-2.48%)
Jun 21, 2002
4.899
4.926
4.871
4.884
555,258
-0.05(-0.99%)
Jun 20, 2002
4.928
4.933
4.865
4.933
589,847
+0.00(+0.03%)
Jun 19, 2002
4.890
4.960
4.890
4.931
477,618
+0.03(+0.58%)
Jun 18, 2002
4.870
4.923
4.851
4.903
1,064,153
+0.03(+0.67%)
Jun 17, 2002
4.797
4.875
4.797
4.870
368,700
+0.07(+1.53%)
Jun 14, 2002
4.814
4.814
4.757
4.797
843,742
-0.07(-1.40%)
Jun 12, 2002
4.888
4.888
4.844
4.865
568,873
-0.02(-0.42%)
Jun 11, 2002
4.892
4.901
4.851
4.885
687,357
-0.01(-0.14%)
Jun 10, 2002
4.897
4.919
4.839
4.892
740,344
-0.01(-0.11%)
Jun 07, 2002
4.933
4.967
4.859
4.897
851,102
-0.11(-2.22%)
Jun 06, 2002
5.255
5.265
5.007
5.009
2,011,662
-0.24(-4.63%)
Jun 05, 2002
5.309
5.309
5.246
5.252
298,051
-0.17(-3.18%)
May 31, 2002
5.395
5.495
5.395
5.424
251,687
-0.01(-0.20%)
May 28, 2002
5.422
5.435
5.373
5.435
209,371
+0.00(+0.00%)
May 27, 2002
5.429
5.503
5.422
5.435
483,505
+0.00(+0.00%)
May 24, 2002
5.429
5.503
5.422
5.435
483,505
+0.01(+0.13%)
May 23, 2002
5.422
5.435
5.327
5.429
610,453
-0.01(-0.15%)
May 22, 2002
5.435
5.490
5.409
5.437
749,911
+0.00(+0.00%)
May 21, 2002
5.505
5.505
5.435
5.437
979,521
-0.07(-1.21%)
May 20, 2002
5.514
5.573
5.503
5.503
749,911
-0.01(-0.20%)
May 17, 2002
5.438
5.517
5.401
5.514
968,482
+0.08(+1.40%)
May 16, 2002
5.456
5.490
5.416
5.438
348,462
+0.02(+0.30%)
May 15, 2002
5.313
5.483
5.313
5.422
1,057,530
+0.10(+1.94%)
May 14, 2002
5.208
5.333
5.208
5.318
286,276
+0.11(+2.11%)
May 13, 2002
5.231
5.259
5.204
5.208
319,393
+0.00(+0.08%)
May 10, 2002
5.259
5.265
5.195
5.204
294,739
-0.04(-0.78%)
May 09, 2002
5.199
5.253
5.173
5.245
404,761
+0.04(+0.86%)
May 08, 2002
5.191
5.252
5.176
5.200
550,107
-0.02(-0.42%)
May 07, 2002
5.272
5.282
5.215
5.222
233,289
-0.06(-1.08%)
May 06, 2002
5.274
5.331
5.265
5.279
509,998
+0.01(+0.13%)
May 03, 2002
5.265
5.299
5.219
5.272
602,358
+0.01(+0.21%)
May 02, 2002
5.089
5.367
5.089
5.261
1,081,448
+0.17(+3.42%)
May 01, 2002
5.011
5.149
5.002
5.087
397,033
+0.08(+1.52%)
Apr 30, 2002
5.028
5.030
4.952
5.011
326,384
-0.02(-0.32%)
Apr 29, 2002
5.015
5.041
4.957
5.028
719,738
+0.02(+0.38%)
Apr 26, 2002
4.988
5.062
4.988
5.009
443,029
+0.02(+0.44%)
Apr 25, 2002
4.933
4.994
4.926
4.987
978,049
+0.05(+1.07%)
Apr 24, 2002
5.034
5.034
4.897
4.934
1,276,837
-0.11(-2.16%)
Apr 23, 2002
5.026
5.089
4.858
5.043
963,699
-0.02(-0.35%)
Apr 22, 2002
5.130
5.130
5.007
5.060
543,851
-0.09(-1.74%)
Apr 19, 2002
5.159
5.159
5.123
5.150
242,856
-0.01(-0.18%)
Apr 18, 2002
5.165
5.193
5.077
5.159
771,253
-0.00(-0.03%)
Apr 17, 2002
5.096
5.177
5.090
5.161
1,509,390
+0.06(+1.12%)
Apr 16, 2002
4.973
5.120
4.973
5.104
668,591
+0.06(+1.21%)
Apr 15, 2002
5.102
5.102
5.028
5.043
457,747
-0.06(-1.12%)
Apr 12, 2002
5.198
5.200
5.021
5.100
1,111,621
-0.13(-2.39%)
Apr 11, 2002
5.259
5.340
5.164
5.225
1,022,205
-0.04(-0.77%)
Apr 10, 2002
5.198
5.367
5.096
5.265
695,453
+0.07(+1.31%)
Apr 09, 2002
5.164
5.204
5.143
5.198
1,251,079
+0.03(+0.53%)
Apr 08, 2002
5.055
5.204
4.994
5.170
497,120
+0.07(+1.47%)
Apr 05, 2002
5.068
5.151
5.068
5.096
1,214,283
+0.03(+0.54%)
Apr 04, 2002
5.150
5.150
5.028
5.068
660,128
-0.10(-1.87%)
Apr 03, 2002
5.214
5.231
5.147
5.165
449,284
-0.05(-1.02%)
Apr 02, 2002
5.225
5.245
5.166
5.218
296,579
-0.03(-0.52%)
Apr 01, 2002
5.181
5.245
5.096
5.245
1,729,433
+0.07(+1.26%)
Mar 29, 2002
5.176
5.207
5.174
5.180
128,787
+0.00(+0.00%)
Mar 28, 2002
5.176
5.207
5.174
5.180
128,787
+0.00(+0.08%)
Mar 27, 2002
5.164
5.200
5.150
5.176
346,990
+0.01(+0.24%)
Mar 26, 2002
5.136
5.381
5.136
5.164
904,457
+0.10(+1.88%)
Mar 25, 2002
5.308
5.313
5.015
5.068
472,466
-0.24(-4.48%)
Mar 22, 2002
5.204
5.332
5.184
5.306
348,094
+0.10(+1.93%)
Mar 21, 2002
5.231
5.245
5.123
5.206
395,194
-0.02(-0.42%)
Mar 20, 2002
5.116
5.267
5.082
5.227
725,626
+0.10(+2.02%)
Mar 19, 2002
5.150
5.159
5.100
5.124
220,778
-0.04(-0.74%)
Mar 18, 2002
5.102
5.198
5.102
5.162
414,328
+0.03(+0.50%)
Mar 15, 2002
5.032
5.140
5.032
5.136
335,215
+0.10(+1.97%)
Mar 14, 2002
5.123
5.123
4.967
5.037
736,297
-0.09(-1.67%)
Mar 13, 2002
5.204
5.223
5.068
5.123
883,115
-0.09(-1.77%)
Mar 12, 2002
5.316
5.320
5.184
5.215
757,271
-0.10(-1.89%)
Mar 11, 2002
5.204
5.367
5.204
5.316
802,162
+0.15(+2.81%)
Mar 08, 2002
5.272
5.274
5.164
5.170
575,864
-0.11(-2.08%)
Mar 07, 2002
5.354
5.381
5.231
5.280
1,217,962
+0.01(+0.15%)
Mar 06, 2002
5.089
5.299
5.019
5.272
992,032
+0.20(+3.94%)
Mar 05, 2002
5.218
5.226
5.066
5.072
630,323
-0.16(-3.04%)
Mar 04, 2002
5.286
5.299
5.199
5.231
1,617,572
-0.02(-0.39%)
Mar 01, 2002
5.028
5.299
5.028
5.252
1,293,027
+0.22(+4.46%)
Feb 28, 2002
5.145
5.217
5.000
5.028
881,643
-0.12(-2.25%)
Feb 27, 2002
5.021
5.196
4.987
5.143
1,337,183
+0.10(+2.02%)
Feb 26, 2002
4.892
5.120
4.878
5.041
918,439
+0.15(+3.06%)
Feb 25, 2002
4.760
4.919
4.756
4.892
573,656
+0.13(+2.83%)
Feb 22, 2002
4.620
4.765
4.593
4.757
889,370
+0.13(+2.82%)
Feb 21, 2002
4.274
4.643
4.185
4.627
1,600,278
+0.27(+6.24%)
Feb 20, 2002
4.460
4.462
4.280
4.355
433,830
-0.10(-2.32%)
Feb 19, 2002
4.572
4.572
4.430
4.458
245,432
-0.12(-2.53%)
Feb 18, 2002
4.505
4.613
4.499
4.574
408,808
+0.00(+0.00%)
Feb 15, 2002
4.505
4.613
4.499
4.574
408,808
+0.07(+1.54%)
Feb 14, 2002
4.430
4.505
4.430
4.505
305,042
+0.05(+1.22%)
Feb 13, 2002
4.403
4.468
4.403
4.450
242,856
+0.05(+1.11%)
Feb 12, 2002
4.443
4.443
4.385
4.401
722,682
-0.03(-0.67%)
Feb 11, 2002
4.484
4.484
4.369
4.431
624,803
-0.05(-1.18%)
Feb 08, 2002
4.449
4.498
4.416
4.484
518,462
+0.03(+0.76%)
Feb 07, 2002
4.528
4.529
4.407
4.450
437,877
-0.08(-1.74%)
Feb 06, 2002
4.606
4.606
4.511
4.529
340,735
-0.09(-1.91%)
Feb 05, 2002
4.620
4.654
4.556
4.617
699,132
-0.01(-0.21%)
Feb 04, 2002
4.681
4.683
4.613
4.627
302,466
-0.06(-1.33%)
Feb 01, 2002
4.700
4.700
4.680
4.689
173,311
-0.01(-0.23%)
Jan 31, 2002
4.688
4.708
4.677
4.700
156,384
+0.01(+0.14%)
Jan 30, 2002
4.606
4.736
4.601
4.693
443,397
+0.09(+1.89%)
Jan 29, 2002
4.620
4.670
4.518
4.606
562,617
+0.00(+0.00%)
Jan 28, 2002
4.511
4.612
4.511
4.606
327,856
+0.10(+2.14%)
Jan 25, 2002
4.485
4.513
4.483
4.510
993,504
+0.02(+0.55%)
Jan 24, 2002
4.510
4.511
4.465
4.485
901,881
-0.03(-0.57%)
Jan 23, 2002
4.515
4.515
4.495
4.511
274,133
+0.00(+0.03%)
Jan 22, 2002
4.521
4.566
4.510
4.510
722,314
-0.01(-0.24%)
Jan 21, 2002
4.509
4.534
4.484
4.521
910,344
+0.00(+0.00%)
Jan 18, 2002
4.509
4.534
4.484
4.521
910,344
+0.01(+0.27%)
Jan 17, 2002
4.496
4.521
4.484
4.509
438,981
+0.01(+0.27%)
Jan 16, 2002
4.525
4.525
4.452
4.496
769,414
-0.03(-0.66%)
Jan 15, 2002
4.640
4.674
4.521
4.526
625,171
-0.13(-2.77%)
Jan 14, 2002
4.756
4.756
4.620
4.655
520,669
-0.11(-2.25%)
Jan 11, 2002
4.756
4.788
4.729
4.763
592,055
+0.01(+0.14%)
Jan 10, 2002
4.746
4.771
4.736
4.756
667,119
+0.02(+0.43%)
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.