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
Emcor Group
(NY:
EME
)
373.56
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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, 2004
2.195
2.195
2.177
2.178
469,448
-0.02(-0.71%)
Sep 29, 2004
2.200
2.200
2.190
2.193
409,849
+0.01(+0.48%)
Sep 28, 2004
2.211
2.214
2.181
2.183
315,700
-0.02(-0.89%)
Sep 27, 2004
2.205
2.216
2.191
2.203
464,265
+0.03(+1.30%)
Sep 24, 2004
2.199
2.203
2.172
2.174
346,363
-0.02(-1.00%)
Sep 23, 2004
2.257
2.259
2.194
2.196
392,142
-0.06(-2.69%)
Sep 22, 2004
2.252
2.273
2.246
2.257
488,019
+0.00(+0.05%)
Sep 21, 2004
2.258
2.274
2.252
2.256
343,772
+0.00(+0.13%)
Sep 20, 2004
2.266
2.266
2.250
2.253
343,340
-0.02(-0.76%)
Sep 17, 2004
2.292
2.295
2.268
2.270
281,150
-0.02(-0.78%)
Sep 16, 2004
2.278
2.292
2.278
2.288
189,161
+0.02(+0.66%)
Sep 15, 2004
2.298
2.298
2.264
2.273
234,076
-0.03(-1.23%)
Sep 14, 2004
2.315
2.318
2.295
2.302
138,631
-0.02(-0.67%)
Sep 13, 2004
2.310
2.327
2.302
2.317
388,687
+0.01(+0.23%)
Sep 10, 2004
2.335
2.335
2.303
2.312
504,430
-0.02(-0.75%)
Sep 09, 2004
2.344
2.368
2.329
2.329
621,900
-0.00(-0.05%)
Sep 08, 2004
2.368
2.370
2.331
2.331
216,801
-0.04(-1.73%)
Sep 07, 2004
2.356
2.373
2.356
2.372
201,685
+0.02(+0.89%)
Sep 03, 2004
2.346
2.365
2.345
2.351
129,130
+0.01(+0.40%)
Sep 02, 2004
2.339
2.354
2.328
2.342
248,328
-0.00(-0.15%)
Sep 01, 2004
2.344
2.356
2.335
2.345
170,590
-0.01(-0.22%)
Aug 31, 2004
2.356
2.367
2.336
2.350
161,521
-0.01(-0.27%)
Aug 30, 2004
2.368
2.373
2.356
2.357
311,813
-0.01(-0.46%)
Aug 27, 2004
2.350
2.368
2.345
2.368
354,569
+0.02(+0.86%)
Aug 26, 2004
2.340
2.353
2.340
2.347
592,532
+0.01(+0.42%)
Aug 25, 2004
2.353
2.356
2.333
2.337
448,718
-0.02(-0.91%)
Aug 24, 2004
2.353
2.391
2.353
2.359
523,864
+0.01(+0.27%)
Aug 23, 2004
2.384
2.385
2.342
2.353
411,577
-0.03(-1.36%)
Aug 20, 2004
2.376
2.389
2.376
2.385
458,651
+0.01(+0.37%)
Aug 19, 2004
2.379
2.382
2.350
2.376
554,527
-0.00(-0.07%)
Aug 18, 2004
2.389
2.403
2.373
2.378
341,613
-0.01(-0.46%)
Aug 17, 2004
2.381
2.405
2.381
2.389
389,119
+0.05(+1.93%)
Aug 16, 2004
2.327
2.353
2.327
2.344
414,600
+0.02(+0.77%)
Aug 13, 2004
2.339
2.368
2.322
2.326
296,698
-0.01(-0.54%)
Aug 12, 2004
2.385
2.385
2.339
2.339
280,287
-0.05(-2.13%)
Aug 11, 2004
2.423
2.423
2.368
2.390
354,137
-0.04(-1.57%)
Aug 10, 2004
2.385
2.441
2.385
2.428
242,282
+0.05(+2.29%)
Aug 09, 2004
2.405
2.417
2.370
2.373
183,546
-0.03(-1.44%)
Aug 06, 2004
2.431
2.446
2.403
2.408
506,157
-0.03(-1.40%)
Aug 05, 2004
2.489
2.489
2.424
2.442
485,427
-0.04(-1.66%)
Aug 04, 2004
2.480
2.508
2.457
2.483
174,477
+0.00(+0.05%)
Aug 03, 2004
2.495
2.496
2.461
2.482
322,610
-0.02(-0.63%)
Aug 02, 2004
2.505
2.519
2.490
2.498
372,276
-0.01(-0.28%)
Jul 30, 2004
2.495
2.507
2.478
2.505
259,125
+0.02(+0.63%)
Jul 29, 2004
2.446
2.499
2.446
2.489
252,647
+0.05(+1.90%)
Jul 28, 2004
2.402
2.472
2.390
2.443
546,754
+0.04(+1.69%)
Jul 27, 2004
2.416
2.426
2.394
2.402
405,530
-0.00(-0.07%)
Jul 26, 2004
2.460
2.460
2.382
2.404
558,846
-0.06(-2.51%)
Jul 23, 2004
2.486
2.486
2.460
2.466
502,702
-0.03(-1.39%)
Jul 22, 2004
2.357
2.530
2.357
2.501
1,644,581
+0.14(+6.14%)
Jul 21, 2004
2.431
2.447
2.341
2.356
1,443,327
-0.07(-2.86%)
Jul 20, 2004
2.431
2.442
2.411
2.425
350,682
+0.02(+0.84%)
Jul 19, 2004
2.413
2.447
2.405
2.405
487,587
-0.01(-0.36%)
Jul 16, 2004
2.460
2.464
2.414
2.414
181,819
-0.04(-1.77%)
Jul 15, 2004
2.440
2.466
2.434
2.457
218,097
+0.02(+0.76%)
Jul 14, 2004
2.460
2.463
2.431
2.439
233,644
-0.02(-0.96%)
Jul 13, 2004
2.424
2.470
2.411
2.463
375,299
+0.04(+1.58%)
Jul 12, 2004
2.435
2.449
2.406
2.424
582,167
-0.01(-0.43%)
Jul 09, 2004
2.435
2.458
2.431
2.435
302,744
-0.00(-0.05%)
Jul 08, 2004
2.489
2.491
2.428
2.436
534,661
-0.06(-2.30%)
Jul 07, 2004
2.493
2.512
2.475
2.493
692,296
+0.00(+0.02%)
Jul 06, 2004
2.534
2.544
2.485
2.493
602,897
-0.04(-1.69%)
Jul 02, 2004
2.538
2.538
2.513
2.535
289,356
+0.00(+0.02%)
Jul 01, 2004
2.546
2.547
2.525
2.535
575,689
-0.01(-0.43%)
Jun 30, 2004
2.548
2.564
2.529
2.546
1,031,750
-0.01(-0.27%)
Jun 29, 2004
2.599
2.599
2.548
2.553
909,097
-0.05(-2.00%)
Jun 28, 2004
2.625
2.634
2.605
2.605
342,908
-0.02(-0.77%)
Jun 25, 2004
2.622
2.637
2.608
2.625
312,245
+0.00(+0.04%)
Jun 24, 2004
2.582
2.663
2.581
2.624
722,095
+0.04(+1.66%)
Jun 23, 2004
2.548
2.588
2.548
2.581
399,484
+0.02(+0.88%)
Jun 22, 2004
2.579
2.579
2.546
2.559
682,794
-0.01(-0.56%)
Jun 21, 2004
2.570
2.580
2.564
2.573
555,391
+0.00(+0.00%)
Jun 18, 2004
2.582
2.588
2.571
2.573
507,885
-0.00(-0.09%)
Jun 17, 2004
2.582
2.583
2.562
2.575
499,247
-0.01(-0.25%)
Jun 16, 2004
2.581
2.605
2.572
2.582
526,024
+0.00(+0.04%)
Jun 15, 2004
2.545
2.593
2.545
2.581
398,189
+0.04(+1.43%)
Jun 14, 2004
2.545
2.567
2.534
2.544
398,620
-0.00(-0.02%)
Jun 10, 2004
2.563
2.568
2.533
2.545
418,487
-0.01(-0.48%)
Jun 09, 2004
2.559
2.567
2.533
2.557
233,644
+0.00(+0.09%)
Jun 08, 2004
2.559
2.562
2.541
2.555
211,187
-0.01(-0.50%)
Jun 07, 2004
2.511
2.567
2.511
2.567
334,271
+0.07(+2.83%)
Jun 04, 2004
2.502
2.518
2.485
2.497
286,333
-0.00(-0.14%)
Jun 03, 2004
2.535
2.535
2.493
2.500
646,085
-0.04(-1.62%)
Jun 02, 2004
2.486
2.547
2.480
2.541
545,890
+0.07(+2.81%)
Jun 01, 2004
2.460
2.504
2.460
2.472
589,941
+0.02(+0.76%)
May 28, 2004
2.399
2.453
2.385
2.453
481,109
+0.05(+1.87%)
May 27, 2004
2.385
2.430
2.376
2.408
476,790
+0.03(+1.44%)
May 26, 2004
2.345
2.391
2.322
2.374
378,322
+0.03(+1.36%)
May 25, 2004
2.293
2.362
2.288
2.342
627,082
+0.05(+2.15%)
May 24, 2004
2.288
2.304
2.281
2.293
460,810
+0.02(+0.81%)
May 21, 2004
2.252
2.301
2.243
2.274
457,787
+0.04(+1.60%)
May 20, 2004
2.225
2.252
2.225
2.238
256,965
+0.01(+0.62%)
May 19, 2004
2.243
2.269
2.212
2.225
560,574
-0.00(-0.05%)
May 18, 2004
2.234
2.234
2.200
2.226
325,633
+0.00(+0.08%)
May 17, 2004
2.275
2.275
2.224
2.224
509,612
-0.06(-2.59%)
May 14, 2004
2.262
2.321
2.240
2.283
503,566
+0.03(+1.18%)
May 13, 2004
2.244
2.261
2.228
2.256
669,838
+0.01(+0.52%)
May 12, 2004
2.270
2.279
2.218
2.245
895,277
-0.03(-1.12%)
May 11, 2004
2.264
2.287
2.260
2.270
682,794
+0.01(+0.31%)
May 10, 2004
2.316
2.316
2.263
2.263
1,050,320
-0.05(-2.25%)
May 07, 2004
2.397
2.402
2.304
2.315
503,998
-0.08(-3.38%)
May 06, 2004
2.425
2.425
2.385
2.397
285,037
-0.03(-1.40%)
May 05, 2004
2.417
2.472
2.416
2.431
668,974
+0.01(+0.55%)
May 04, 2004
2.391
2.430
2.384
2.417
377,890
+0.02(+0.92%)
May 03, 2004
2.368
2.401
2.364
2.395
907,369
+0.03(+1.17%)
Apr 30, 2004
2.349
2.381
2.333
2.368
1,831,151
+0.02(+0.79%)
Apr 29, 2004
2.342
2.394
2.315
2.349
1,318,947
+0.03(+1.30%)
Apr 28, 2004
2.318
2.321
2.307
2.319
575,257
+0.00(+0.05%)
Apr 27, 2004
2.277
2.343
2.276
2.318
563,597
+0.04(+1.81%)
Apr 26, 2004
2.277
2.309
2.273
2.277
466,857
+0.00(+0.00%)
Apr 23, 2004
2.278
2.278
2.258
2.277
400,348
-0.00(-0.05%)
Apr 22, 2004
2.222
2.285
2.222
2.278
330,816
+0.06(+2.90%)
Apr 21, 2004
2.209
2.223
2.200
2.214
370,548
+0.01(+0.60%)
Apr 20, 2004
2.208
2.241
2.200
2.200
348,955
-0.00(-0.21%)
Apr 19, 2004
2.226
2.226
2.175
2.205
536,389
-0.01(-0.29%)
Apr 16, 2004
2.171
2.216
2.168
2.211
383,937
+0.05(+2.41%)
Apr 15, 2004
2.148
2.172
2.145
2.159
275,104
+0.01(+0.30%)
Apr 14, 2004
2.133
2.155
2.122
2.153
470,744
+0.03(+1.33%)
Apr 13, 2004
2.175
2.194
2.124
2.124
583,895
-0.05(-2.32%)
Apr 12, 2004
2.165
2.191
2.148
2.175
431,011
+0.01(+0.45%)
Apr 08, 2004
2.188
2.193
2.151
2.165
502,702
-0.01(-0.27%)
Apr 07, 2004
2.171
2.177
2.151
2.171
503,134
+0.02(+1.11%)
Apr 06, 2004
2.125
2.147
2.116
2.147
310,518
+0.02(+1.06%)
Apr 05, 2004
2.107
2.130
2.072
2.124
581,736
+0.02(+0.88%)
Apr 02, 2004
2.200
2.200
2.103
2.106
576,121
-0.08(-3.86%)
Apr 01, 2004
2.125
2.196
2.124
2.190
751,031
+0.07(+3.11%)
Mar 31, 2004
2.136
2.149
2.124
2.124
430,579
-0.01(-0.54%)
Mar 30, 2004
2.096
2.136
2.087
2.136
682,794
+0.04(+1.85%)
Mar 29, 2004
2.084
2.109
2.084
2.097
545,890
+0.01(+0.64%)
Mar 26, 2004
2.064
2.085
2.058
2.084
412,440
+0.01(+0.64%)
Mar 25, 2004
2.013
2.071
2.006
2.071
430,579
+0.08(+3.80%)
Mar 24, 2004
2.010
2.023
1.972
1.995
307,063
-0.02(-0.75%)
Mar 23, 2004
2.041
2.056
2.006
2.010
358,024
-0.01(-0.69%)
Mar 22, 2004
2.069
2.070
2.006
2.024
449,150
-0.05(-2.21%)
Mar 19, 2004
2.098
2.098
2.069
2.069
421,942
-0.01(-0.69%)
Mar 18, 2004
2.084
2.090
2.075
2.084
594,260
-0.00(-0.11%)
Mar 17, 2004
2.072
2.109
2.061
2.086
513,499
+0.02(+0.73%)
Mar 16, 2004
2.097
2.097
2.054
2.071
1,055,071
-0.01(-0.56%)
Mar 15, 2004
2.141
2.156
2.083
2.083
596,419
-0.05(-2.25%)
Mar 12, 2004
2.137
2.153
2.127
2.131
370,980
-0.01(-0.27%)
Mar 11, 2004
2.159
2.159
2.134
2.137
880,593
-0.02(-1.05%)
Mar 10, 2004
2.177
2.200
2.153
2.159
303,176
-0.02(-0.85%)
Mar 09, 2004
2.240
2.240
2.174
2.178
397,325
-0.05(-2.31%)
Mar 08, 2004
2.266
2.266
2.229
2.229
380,913
-0.01(-0.62%)
Mar 05, 2004
2.220
2.267
2.220
2.243
612,831
+0.02(+1.02%)
Mar 04, 2004
2.185
2.223
2.185
2.221
380,050
+0.03(+1.35%)
Mar 03, 2004
2.200
2.212
2.177
2.191
648,244
+0.01(+0.53%)
Mar 02, 2004
2.235
2.235
2.172
2.179
968,264
-0.06(-2.49%)
Mar 01, 2004
2.168
2.273
2.163
2.235
976,038
+0.07(+3.10%)
Feb 27, 2004
2.113
2.272
2.061
2.168
4,644,386
-0.19(-8.10%)
Feb 26, 2004
2.322
2.365
2.313
2.359
488,450
+0.04(+1.60%)
Feb 25, 2004
2.295
2.324
2.288
2.322
489,314
+0.02(+0.85%)
Feb 24, 2004
2.287
2.304
2.281
2.302
591,237
+0.00(+0.15%)
Feb 23, 2004
2.298
2.313
2.292
2.299
710,434
+0.00(+0.05%)
Feb 20, 2004
2.350
2.350
2.292
2.298
760,532
-0.04(-1.76%)
Feb 19, 2004
2.402
2.405
2.329
2.339
439,649
-0.07(-2.88%)
Feb 18, 2004
2.394
2.454
2.394
2.408
538,548
+0.02(+0.85%)
Feb 17, 2004
2.358
2.413
2.358
2.388
219,392
+0.04(+1.50%)
Feb 13, 2004
2.372
2.372
2.342
2.353
230,189
-0.02(-0.71%)
Feb 12, 2004
2.408
2.420
2.362
2.369
170,590
-0.03(-1.37%)
Feb 11, 2004
2.411
2.420
2.394
2.402
170,158
+0.01(+0.58%)
Feb 10, 2004
2.362
2.388
2.344
2.388
222,415
+0.03(+1.10%)
Feb 09, 2004
2.376
2.376
2.348
2.362
191,320
-0.01(-0.58%)
Feb 06, 2004
2.275
2.390
2.275
2.376
453,469
+0.11(+4.69%)
Feb 05, 2004
2.285
2.291
2.269
2.270
516,090
-0.00(-0.18%)
Feb 04, 2004
2.333
2.333
2.263
2.274
834,383
-0.06(-2.51%)
Feb 03, 2004
2.335
2.391
2.320
2.332
570,075
-0.02(-0.74%)
Feb 02, 2004
2.362
2.373
2.333
2.350
523,432
-0.01(-0.54%)
Jan 30, 2004
2.394
2.404
2.344
2.362
355,865
-0.02(-0.73%)
Jan 29, 2004
2.384
2.386
2.333
2.380
988,562
+0.00(+0.07%)
Jan 28, 2004
2.478
2.486
2.377
2.378
985,971
-0.11(-4.44%)
Jan 27, 2004
2.518
2.527
2.486
2.489
602,034
-0.03(-1.17%)
Jan 26, 2004
2.557
2.557
2.515
2.518
359,752
-0.04(-1.54%)
Jan 23, 2004
2.571
2.578
2.537
2.557
372,708
-0.01(-0.54%)
Jan 22, 2004
2.596
2.612
2.562
2.571
326,497
-0.01(-0.52%)
Jan 21, 2004
2.529
2.590
2.526
2.585
806,743
+0.06(+2.22%)
Jan 20, 2004
2.569
2.569
2.528
2.529
687,977
-0.03(-1.35%)
Jan 16, 2004
2.576
2.591
2.563
2.563
147,269
+0.00(+0.05%)
Jan 15, 2004
2.559
2.574
2.547
2.562
262,580
-0.00(-0.02%)
Jan 14, 2004
2.527
2.570
2.521
2.563
370,980
+0.03(+1.12%)
Jan 13, 2004
2.524
2.534
2.500
2.534
363,207
-0.01(-0.55%)
Jan 12, 2004
2.532
2.576
2.524
2.548
442,672
+0.02(+0.85%)
Jan 09, 2004
2.553
2.553
2.513
2.527
473,335
-0.03(-1.11%)
Jan 08, 2004
2.571
2.571
2.555
2.555
486,723
-0.02(-0.63%)
Jan 07, 2004
2.588
2.592
2.577
2.571
303,176
-0.02(-0.63%)
Jan 06, 2004
2.602
2.603
2.577
2.588
513,499
-0.02(-0.80%)
Jan 05, 2004
2.543
2.608
2.543
2.608
710,434
+0.07(+2.81%)
Jan 02, 2004
2.547
2.562
2.536
2.537
420,646
-0.00(-0.16%)
Dec 31, 2003
2.580
2.583
2.541
2.541
532,934
-0.04(-1.50%)
Dec 30, 2003
2.602
2.602
2.543
2.580
367,957
-0.03(-1.18%)
Dec 29, 2003
2.565
2.612
2.570
2.611
355,433
+0.05(+1.78%)
Dec 26, 2003
2.549
2.585
2.549
2.565
76,441
+0.02(+0.66%)
Dec 24, 2003
2.556
2.559
2.544
2.548
79,465
-0.01(-0.29%)
Dec 23, 2003
2.522
2.556
2.513
2.556
319,587
+0.06(+2.32%)
Dec 22, 2003
2.489
2.498
2.476
2.498
312,677
+0.01(+0.35%)
Dec 19, 2003
2.489
2.495
2.471
2.489
396,893
-0.00(-0.19%)
Dec 18, 2003
2.480
2.515
2.480
2.494
412,009
+0.02(+0.63%)
Dec 17, 2003
2.478
2.480
2.450
2.478
582,167
+0.01(+0.23%)
Dec 16, 2003
2.501
2.501
2.431
2.472
1,089,621
-0.10(-3.81%)
Dec 15, 2003
2.579
2.586
2.571
2.570
690,568
+0.01(+0.29%)
Dec 12, 2003
2.524
2.575
2.515
2.563
563,597
+0.05(+1.89%)
Dec 11, 2003
2.490
2.523
2.490
2.515
646,949
+0.03(+1.02%)
Dec 10, 2003
2.486
2.507
2.485
2.490
624,923
+0.01(+0.28%)
Dec 09, 2003
2.501
2.501
2.475
2.483
824,881
-0.01(-0.46%)
Dec 08, 2003
2.427
2.499
2.427
2.494
789,036
+0.07(+2.82%)
Dec 05, 2003
2.460
2.460
2.398
2.426
402,075
-0.04(-1.62%)
Dec 04, 2003
2.460
2.466
2.434
2.466
911,256
-0.01(-0.37%)
Dec 03, 2003
2.438
2.504
2.438
2.475
721,663
+0.04(+1.57%)
Dec 02, 2003
2.430
2.443
2.430
2.437
425,397
+0.01(+0.31%)
Dec 01, 2003
2.379
2.435
2.379
2.430
672,429
+0.05(+2.12%)
Nov 28, 2003
2.344
2.379
2.342
2.379
137,336
+0.03(+1.26%)
Nov 26, 2003
2.362
2.362
2.330
2.350
381,345
-0.01(-0.25%)
Nov 25, 2003
2.301
2.372
2.300
2.355
468,584
+0.06(+2.47%)
Nov 24, 2003
2.260
2.299
2.260
2.299
313,109
+0.04(+1.82%)
Nov 21, 2003
2.258
2.260
2.245
2.258
220,256
+0.02(+0.70%)
Nov 20, 2003
2.254
2.254
2.240
2.242
296,698
-0.01(-0.28%)
Nov 19, 2003
2.252
2.266
2.234
2.248
419,350
+0.01(+0.49%)
Nov 18, 2003
2.273
2.292
2.223
2.237
651,699
-0.03(-1.35%)
Nov 17, 2003
2.267
2.268
2.233
2.268
622,764
-0.02(-1.04%)
Nov 14, 2003
2.269
2.296
2.269
2.292
677,612
+0.03(+1.36%)
Nov 13, 2003
2.243
2.271
2.243
2.261
564,029
+0.03(+1.45%)
Nov 12, 2003
2.215
2.229
2.213
2.229
341,181
+0.03(+1.58%)
Nov 11, 2003
2.191
2.199
2.191
2.194
329,952
-0.00(-0.05%)
Nov 10, 2003
2.214
2.214
2.188
2.195
851,658
-0.03(-1.48%)
Nov 07, 2003
2.252
2.252
2.222
2.228
676,748
-0.03(-1.26%)
Nov 06, 2003
2.223
2.256
2.223
2.256
583,463
+0.03(+1.56%)
Nov 05, 2003
2.217
2.233
2.212
2.222
826,177
+0.00(+0.16%)
Nov 04, 2003
2.217
2.232
2.214
2.218
642,630
+0.00(+0.18%)
Nov 03, 2003
2.196
2.223
2.196
2.214
505,013
+0.03(+1.49%)
Oct 31, 2003
2.173
2.185
2.159
2.182
870,228
+0.01(+0.45%)
Oct 30, 2003
2.133
2.174
2.133
2.172
1,073,210
+0.03(+1.54%)
Oct 29, 2003
2.113
2.141
2.098
2.139
660,769
+0.03(+1.54%)
Oct 28, 2003
2.051
2.110
2.050
2.107
1,516,745
+0.06(+3.15%)
Oct 27, 2003
2.026
2.043
2.000
2.042
850,362
+0.03(+1.53%)
Oct 24, 2003
2.021
2.035
1.998
2.012
990,721
-0.02(-0.77%)
Oct 23, 2003
1.959
2.109
1.958
2.027
2,214,656
+0.04(+2.25%)
Oct 22, 2003
1.983
1.986
1.946
1.983
839,997
-0.01(-0.58%)
Oct 21, 2003
1.991
2.002
1.991
1.994
685,386
-0.00(-0.14%)
Oct 20, 2003
1.983
1.994
1.980
1.997
1,233,003
+0.03(+1.47%)
Oct 17, 2003
1.971
1.971
1.954
1.968
1,023,976
-0.00(-0.23%)
Oct 16, 2003
1.962
1.975
1.954
1.973
805,015
+0.01(+0.26%)
Oct 15, 2003
1.979
1.980
1.948
1.968
1,235,163
-0.00(-0.15%)
Oct 14, 2003
1.947
1.972
1.947
1.970
1,461,034
+0.02(+1.01%)
Oct 13, 2003
1.927
1.955
1.929
1.951
1,795,305
+0.02(+1.23%)
Oct 10, 2003
1.922
1.931
1.918
1.927
644,789
-0.00(-0.03%)
Oct 09, 2003
1.968
1.968
1.922
1.928
1,813,876
-0.01(-0.27%)
Oct 08, 2003
1.942
1.959
1.918
1.933
1,128,058
-0.01(-0.48%)
Oct 07, 2003
1.997
1.997
1.913
1.942
3,502,076
-0.06(-2.98%)
Oct 06, 2003
2.032
2.036
2.002
2.002
2,618,027
-0.01(-0.60%)
Oct 03, 2003
2.515
2.017
1.910
2.014
21,073,354
-0.50(-19.93%)
Oct 02, 2003
2.522
2.524
2.515
2.515
400,780
+0.02(+0.70%)
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.