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
Pearson Plc ADR
(NY:
PSO
)
12.20
-0.01 (-0.08%)
Official Closing Price
Updated: 7:00 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 30, 2003
5.098
5.098
4.939
5.004
933,395
-0.12(-2.30%)
Apr 29, 2003
5.233
5.245
5.068
5.121
154,067
-0.17(-3.23%)
Apr 28, 2003
5.198
5.328
5.198
5.292
86,705
+0.19(+3.70%)
Apr 25, 2003
5.104
5.393
5.039
5.104
107,405
-0.30(-5.56%)
Apr 24, 2003
5.363
5.481
5.245
5.404
91,965
+0.04(+0.77%)
Apr 23, 2003
5.334
5.393
5.245
5.363
59,896
+0.19(+3.64%)
Apr 22, 2003
5.127
5.239
5.110
5.175
67,192
+0.06(+1.27%)
Apr 21, 2003
5.257
5.257
5.057
5.110
45,134
-0.09(-1.70%)
Apr 17, 2003
5.169
5.216
5.098
5.198
614,910
+0.06(+1.26%)
Apr 16, 2003
5.186
5.216
5.127
5.133
72,452
+0.04(+0.81%)
Apr 15, 2003
4.992
5.092
4.986
5.092
50,394
+0.17(+3.47%)
Apr 14, 2003
4.862
4.945
4.833
4.921
69,398
+0.18(+3.86%)
Apr 11, 2003
4.833
4.868
4.715
4.738
195,807
-0.15(-3.13%)
Apr 10, 2003
4.880
4.980
4.856
4.892
198,522
-0.04(-0.84%)
Apr 09, 2003
4.951
5.051
4.833
4.933
75,336
-0.02(-0.36%)
Apr 08, 2003
4.980
5.098
4.909
4.951
52,939
-0.06(-1.18%)
Apr 07, 2003
5.127
5.210
5.004
5.010
83,990
+0.09(+1.92%)
Apr 04, 2003
4.998
4.998
4.874
4.915
80,427
-0.11(-2.11%)
Apr 03, 2003
4.980
5.127
4.980
5.021
114,192
+0.19(+3.90%)
Apr 02, 2003
4.951
4.968
4.833
4.833
89,080
+0.15(+3.14%)
Apr 01, 2003
4.691
4.727
4.626
4.685
357,849
+0.09(+1.92%)
Mar 31, 2003
4.591
4.603
4.509
4.597
261,133
-0.19(-4.06%)
Mar 28, 2003
4.685
4.791
4.685
4.791
123,525
-0.01(-0.25%)
Mar 27, 2003
4.774
4.892
4.744
4.803
279,288
-0.06(-1.33%)
Mar 26, 2003
4.927
4.968
4.803
4.868
125,900
-0.02(-0.48%)
Mar 25, 2003
4.774
5.010
4.774
4.892
62,610
+0.12(+2.47%)
Mar 24, 2003
4.844
4.850
4.715
4.774
57,520
-0.25(-5.04%)
Mar 21, 2003
4.951
5.104
4.951
5.027
74,318
+0.14(+2.77%)
Mar 20, 2003
4.892
4.951
4.862
4.892
33,426
-0.03(-0.60%)
Mar 19, 2003
4.927
5.068
4.803
4.921
118,434
+0.05(+1.09%)
Mar 18, 2003
4.874
4.921
4.803
4.868
184,948
-0.02(-0.48%)
Mar 17, 2003
4.615
4.933
4.567
4.892
394,160
+0.11(+2.22%)
Mar 14, 2003
4.579
4.791
4.579
4.786
1,120,379
+0.24(+5.32%)
Mar 13, 2003
4.332
4.621
4.302
4.544
538,895
+0.26(+6.05%)
Mar 12, 2003
4.226
4.285
4.173
4.285
872,480
-0.21(-4.72%)
Mar 11, 2003
4.485
4.597
4.420
4.497
1,031,298
-0.18(-3.90%)
Mar 10, 2003
4.703
4.715
4.626
4.679
184,439
-0.21(-4.34%)
Mar 07, 2003
4.685
4.898
4.685
4.892
51,921
+0.12(+2.60%)
Mar 06, 2003
4.756
4.886
4.715
4.768
39,874
-0.03(-0.61%)
Mar 05, 2003
4.756
4.880
4.738
4.797
28,675
+0.02(+0.49%)
Mar 04, 2003
4.833
4.903
4.715
4.774
145,752
-0.09(-1.94%)
Mar 03, 2003
4.774
4.980
4.774
4.868
699,070
+0.32(+6.99%)
Feb 28, 2003
4.379
4.626
4.379
4.550
113,683
+0.23(+5.32%)
Feb 27, 2003
4.290
4.320
4.208
4.320
158,478
+0.02(+0.55%)
Feb 26, 2003
4.302
4.391
4.243
4.296
134,384
-0.16(-3.57%)
Feb 25, 2003
4.479
4.485
4.361
4.456
135,572
-0.17(-3.69%)
Feb 24, 2003
4.650
4.703
4.567
4.626
70,076
-0.03(-0.63%)
Feb 21, 2003
4.626
4.685
4.556
4.656
60,235
+0.00(+0.00%)
Feb 20, 2003
4.703
4.744
4.579
4.656
85,008
-0.24(-4.82%)
Feb 19, 2003
4.980
4.980
4.733
4.892
69,737
-0.07(-1.43%)
Feb 18, 2003
4.892
4.986
4.862
4.962
60,235
+0.08(+1.57%)
Feb 14, 2003
4.827
4.951
4.744
4.886
41,740
+0.11(+2.35%)
Feb 13, 2003
4.915
4.927
4.715
4.774
60,405
-0.07(-1.46%)
Feb 12, 2003
4.892
4.951
4.844
4.844
59,217
-0.11(-2.14%)
Feb 11, 2003
5.039
5.039
4.915
4.951
98,921
-0.19(-3.78%)
Feb 10, 2003
5.127
5.169
5.086
5.145
72,112
+0.01(+0.23%)
Feb 07, 2003
5.186
5.257
5.074
5.133
60,405
-0.11(-2.02%)
Feb 06, 2003
5.310
5.363
5.239
5.239
32,578
-0.05(-1.00%)
Feb 05, 2003
5.328
5.428
5.245
5.292
83,650
-0.08(-1.54%)
Feb 04, 2003
5.381
5.481
5.322
5.375
99,939
-0.10(-1.83%)
Feb 03, 2003
5.404
5.599
5.398
5.475
125,391
+0.16(+2.99%)
Jan 31, 2003
5.316
5.452
5.257
5.316
69,058
+0.06(+1.12%)
Jan 30, 2003
5.322
5.381
5.216
5.257
54,636
+0.06(+1.25%)
Jan 29, 2003
5.133
5.245
5.021
5.192
58,538
+0.00(+0.00%)
Jan 28, 2003
5.216
5.304
5.110
5.192
127,936
+0.22(+4.51%)
Jan 27, 2003
5.098
5.139
4.880
4.968
66,343
-0.23(-4.42%)
Jan 24, 2003
5.287
5.334
5.068
5.198
80,936
-0.04(-0.68%)
Jan 23, 2003
5.351
5.381
5.210
5.233
47,339
-0.06(-1.11%)
Jan 22, 2003
5.245
5.404
5.245
5.292
74,488
+0.06(+1.24%)
Jan 21, 2003
5.186
5.334
5.121
5.228
607,614
-0.24(-4.42%)
Jan 17, 2003
5.422
5.534
5.393
5.469
132,518
+0.04(+0.65%)
Jan 16, 2003
5.334
5.569
5.334
5.434
125,730
+0.05(+0.99%)
Jan 15, 2003
5.452
5.481
5.334
5.381
170,186
-0.27(-4.70%)
Jan 14, 2003
5.546
5.717
5.546
5.646
44,964
+0.04(+0.74%)
Jan 13, 2003
5.670
5.687
5.493
5.605
217,187
-0.11(-1.96%)
Jan 10, 2003
5.670
5.888
5.670
5.717
85,687
+0.03(+0.52%)
Jan 09, 2003
5.599
5.717
5.581
5.687
170,865
+0.22(+3.99%)
Jan 08, 2003
5.452
5.528
5.363
5.469
217,865
-0.16(-2.83%)
Jan 07, 2003
5.658
5.705
5.481
5.628
87,044
-0.06(-1.14%)
Jan 06, 2003
5.605
5.746
5.569
5.693
158,648
+0.12(+2.22%)
Jan 03, 2003
5.628
5.664
5.540
5.569
253,667
-0.02(-0.32%)
Jan 02, 2003
5.457
5.617
5.457
5.587
135,572
+0.08(+1.39%)
Dec 31, 2002
5.463
5.599
5.393
5.510
47,170
+0.02(+0.43%)
Dec 30, 2002
5.564
5.575
5.369
5.487
175,446
-0.02(-0.43%)
Dec 27, 2002
5.522
5.593
5.463
5.510
51,921
-0.12(-2.20%)
Dec 26, 2002
5.599
5.776
5.569
5.634
44,964
-0.12(-2.05%)
Dec 24, 2002
5.640
5.782
5.540
5.752
47,000
+0.17(+3.06%)
Dec 23, 2002
5.569
5.622
5.457
5.581
59,047
+0.11(+1.94%)
Dec 20, 2002
5.534
5.599
5.422
5.475
90,777
-0.05(-0.85%)
Dec 19, 2002
5.611
5.805
5.452
5.522
231,948
+0.02(+0.32%)
Dec 18, 2002
5.717
5.717
5.505
5.505
147,279
-0.29(-5.08%)
Dec 17, 2002
5.976
6.023
5.793
5.799
216,168
-0.17(-2.86%)
Dec 16, 2002
5.982
6.188
5.894
5.970
287,433
-0.07(-1.17%)
Dec 13, 2002
5.958
6.053
5.952
6.041
186,645
-0.15(-2.38%)
Dec 12, 2002
6.188
6.288
6.106
6.188
83,481
+0.00(+0.00%)
Dec 11, 2002
6.088
6.247
6.053
6.188
821,747
+0.18(+2.94%)
Dec 10, 2002
6.011
6.011
5.917
6.011
579,787
-0.02(-0.29%)
Dec 09, 2002
6.188
6.294
6.011
6.029
135,911
-0.37(-5.71%)
Dec 06, 2002
6.247
6.394
6.247
6.394
53,448
-0.18(-2.69%)
Dec 05, 2002
6.448
6.571
6.365
6.571
63,289
+0.06(+1.00%)
Dec 04, 2002
6.477
6.512
6.365
6.506
39,365
+0.01(+0.18%)
Dec 03, 2002
6.512
6.542
6.365
6.495
220,071
-0.22(-3.33%)
Dec 02, 2002
6.701
6.837
6.624
6.719
71,434
-0.11(-1.55%)
Nov 29, 2002
6.772
6.943
6.772
6.825
56,163
+0.36(+5.56%)
Nov 27, 2002
6.312
6.512
6.218
6.465
59,047
+0.22(+3.49%)
Nov 26, 2002
6.336
6.424
6.247
6.247
28,166
-0.27(-4.07%)
Nov 25, 2002
6.512
6.583
6.436
6.512
113,174
-0.19(-2.90%)
Nov 22, 2002
6.571
6.754
6.571
6.707
175,446
+0.17(+2.52%)
Nov 21, 2002
6.483
6.660
6.477
6.542
245,183
+0.22(+3.54%)
Nov 20, 2002
6.171
6.318
6.171
6.318
103,163
-0.15(-2.28%)
Nov 19, 2002
6.448
6.571
6.406
6.465
26,130
+0.05(+0.83%)
Nov 18, 2002
6.336
6.465
6.288
6.412
65,156
+0.17(+2.74%)
Nov 15, 2002
6.159
6.336
6.070
6.241
42,419
+0.05(+0.76%)
Nov 14, 2002
6.206
6.259
5.923
6.194
47,679
-0.01(-0.09%)
Nov 13, 2002
6.117
6.277
6.070
6.200
102,145
-0.03(-0.47%)
Nov 12, 2002
6.076
6.259
5.941
6.229
91,116
+0.01(+0.09%)
Nov 11, 2002
6.188
6.336
6.159
6.224
51,921
-0.10(-1.58%)
Nov 08, 2002
6.218
6.394
6.171
6.324
56,841
-0.16(-2.45%)
Nov 07, 2002
6.406
6.512
6.182
6.483
78,899
+0.09(+1.38%)
Nov 06, 2002
6.542
6.542
6.312
6.394
164,417
-0.20(-3.04%)
Nov 05, 2002
6.365
6.630
6.341
6.595
121,149
+0.08(+1.27%)
Nov 04, 2002
6.483
6.654
6.436
6.512
175,785
+0.21(+3.27%)
Nov 01, 2002
6.277
6.365
6.129
6.306
296,765
+0.00(+0.00%)
Oct 31, 2002
6.336
6.477
6.306
6.306
93,831
+0.03(+0.47%)
Oct 30, 2002
6.070
6.336
5.970
6.277
89,928
+0.09(+1.43%)
Oct 29, 2002
6.070
6.188
5.929
6.188
101,246,472
-0.06(-0.94%)
Oct 28, 2002
6.324
6.412
6.100
6.247
1,175,185
-0.03(-0.47%)
Oct 25, 2002
6.129
6.306
6.129
6.277
72,961
+0.09(+1.43%)
Oct 24, 2002
6.135
6.265
6.011
6.188
47,849
+0.01(+0.19%)
Oct 23, 2002
6.159
6.188
5.947
6.176
60,744
-0.11(-1.69%)
Oct 22, 2002
6.218
6.406
6.218
6.283
29,863
-0.18(-2.83%)
Oct 21, 2002
6.330
6.465
6.247
6.465
40,213
+0.11(+1.76%)
Oct 18, 2002
6.188
6.389
6.188
6.353
102,145
+0.02(+0.28%)
Oct 17, 2002
6.188
6.365
6.188
6.336
712,644
+0.44(+7.50%)
Oct 16, 2002
5.929
6.041
5.870
5.894
82,632
-0.15(-2.44%)
Oct 15, 2002
5.835
6.041
5.776
6.041
66,174
+0.29(+5.13%)
Oct 14, 2002
5.510
5.746
5.510
5.746
51,581
+0.00(+0.00%)
Oct 11, 2002
5.569
5.846
5.522
5.746
106,727
+0.41(+7.73%)
Oct 10, 2002
5.245
5.345
5.127
5.334
92,643
-0.18(-3.21%)
Oct 09, 2002
5.245
5.540
5.198
5.510
121,828
+0.32(+6.13%)
Oct 08, 2002
5.098
5.245
5.098
5.192
48,358
+0.08(+1.50%)
Oct 07, 2002
5.151
5.292
5.086
5.116
44,794
-0.04(-0.69%)
Oct 04, 2002
5.304
5.334
5.051
5.151
141,850
+0.17(+3.31%)
Oct 03, 2002
4.951
4.986
4.803
4.986
63,289
-0.01(-0.12%)
Oct 02, 2002
4.951
5.151
4.951
4.992
54,636
-0.11(-2.19%)
Oct 01, 2002
4.921
5.157
4.774
5.104
75,506
+0.24(+4.84%)
Sep 30, 2002
4.791
4.962
4.768
4.868
181,045
-0.27(-5.28%)
Sep 27, 2002
4.951
5.210
4.951
5.139
34,614
+0.10(+1.99%)
Sep 26, 2002
4.862
5.086
4.862
5.039
178,161
+0.21(+4.27%)
Sep 25, 2002
4.815
4.921
4.727
4.833
44,794
+0.01(+0.24%)
Sep 24, 2002
4.656
4.827
4.626
4.821
49,036
-0.09(-1.92%)
Sep 23, 2002
5.080
5.080
4.833
4.915
87,383
-0.38(-7.13%)
Sep 20, 2002
5.251
5.363
5.169
5.292
167,471
+0.22(+4.42%)
Sep 19, 2002
5.157
5.245
4.956
5.068
62,950
-0.29(-5.49%)
Sep 18, 2002
5.345
5.404
5.204
5.363
70,416
-0.12(-2.26%)
Sep 17, 2002
5.646
5.646
5.422
5.487
367,521
-0.12(-2.21%)
Sep 16, 2002
5.628
5.658
5.510
5.611
189,699
-0.11(-1.86%)
Sep 13, 2002
5.687
5.793
5.599
5.717
151,352
-0.44(-7.18%)
Sep 12, 2002
6.011
6.188
5.864
6.159
198,692
-0.03(-0.48%)
Sep 11, 2002
6.277
6.306
6.188
6.188
19,512
+0.17(+2.74%)
Sep 10, 2002
6.011
6.023
5.864
6.023
184,778
+0.19(+3.23%)
Sep 09, 2002
5.894
6.006
5.770
5.835
59,556
-0.20(-3.32%)
Sep 06, 2002
6.011
6.059
5.846
6.035
88,910
+0.16(+2.71%)
Sep 05, 2002
5.770
5.894
5.628
5.876
54,805
-0.02(-0.40%)
Sep 04, 2002
5.717
5.952
5.717
5.899
89,419
+0.14(+2.46%)
Sep 03, 2002
5.864
5.894
5.681
5.758
17,307
-0.28(-4.68%)
Aug 30, 2002
5.958
6.206
5.958
6.041
35,801
+0.17(+2.91%)
Aug 29, 2002
5.711
5.894
5.646
5.870
51,921
-0.02(-0.40%)
Aug 28, 2002
5.935
5.958
5.787
5.894
46,491
-0.22(-3.66%)
Aug 27, 2002
6.129
6.247
6.041
6.117
25,621
+0.01(+0.10%)
Aug 26, 2002
6.129
6.165
6.011
6.112
57,690
-0.05(-0.77%)
Aug 23, 2002
5.929
6.182
5.905
6.159
161,363
+0.21(+3.47%)
Aug 22, 2002
5.817
6.011
5.776
5.952
58,029
+0.03(+0.50%)
Aug 21, 2002
5.947
5.976
5.823
5.923
96,885
+0.09(+1.62%)
Aug 20, 2002
5.687
5.835
5.687
5.829
58,538
+0.28(+5.10%)
Aug 16, 2002
5.269
5.711
5.204
5.546
135,572
+0.22(+4.09%)
Aug 15, 2002
5.251
5.351
5.145
5.328
104,351
+0.29(+5.85%)
Aug 14, 2002
4.974
5.039
4.898
5.033
51,581
-0.10(-1.95%)
Aug 13, 2002
5.098
5.292
5.010
5.133
58,199
-0.22(-4.18%)
Aug 12, 2002
5.275
5.393
5.239
5.357
69,907
-0.14(-2.47%)
Aug 07, 2002
5.351
5.493
5.245
5.493
326,968
+0.28(+5.31%)
Aug 06, 2002
5.098
5.363
5.098
5.216
68,379
+0.06(+1.14%)
Aug 05, 2002
5.304
5.387
5.151
5.157
61,083
-0.44(-7.89%)
Aug 02, 2002
5.481
5.717
5.452
5.599
56,841
-0.09(-1.66%)
Aug 01, 2002
5.776
5.823
5.587
5.693
529,732
-0.11(-1.93%)
Jul 31, 2002
5.746
5.923
5.675
5.805
66,004
-0.03(-0.50%)
Jul 30, 2002
5.829
5.864
5.670
5.835
40,892
+0.03(+0.51%)
Jul 29, 2002
5.528
5.864
5.528
5.805
98,921
+0.32(+5.80%)
Jul 26, 2002
5.363
5.540
5.228
5.487
62,610
+0.09(+1.75%)
Jul 25, 2002
5.151
5.422
5.151
5.393
124,882
+0.24(+4.57%)
Jul 24, 2002
4.844
5.157
4.844
5.157
56,332
+0.02(+0.46%)
Jul 23, 2002
5.157
5.393
5.010
5.133
132,857
-0.23(-4.29%)
Jul 22, 2002
5.428
5.428
5.287
5.363
151,861
-0.11(-2.05%)
Jul 19, 2002
5.569
5.717
5.452
5.475
58,538
-0.26(-4.52%)
Jul 17, 2002
5.717
5.776
5.569
5.734
35,971
+0.01(+0.10%)
Jul 12, 2002
5.776
5.776
5.617
5.729
148,298
-0.17(-2.80%)
Jul 11, 2002
5.687
5.894
5.475
5.894
272,332
+0.18(+3.09%)
Jul 10, 2002
5.894
5.899
5.717
5.717
32,069
-0.12(-2.12%)
Jul 09, 2002
6.200
6.200
5.840
5.840
120,810
-0.36(-5.80%)
Jul 08, 2002
6.253
6.253
6.200
6.200
116,738
-0.05(-0.85%)
Jul 05, 2002
6.041
6.359
6.017
6.253
58,199
+0.42(+7.17%)
Jul 04, 2002
5.964
5.964
5.628
5.835
98,073
+0.00(+0.00%)
Jul 03, 2002
5.964
5.964
5.628
5.835
98,073
-0.47(-7.48%)
Jul 02, 2002
6.294
6.394
6.147
6.306
46,661
-0.08(-1.29%)
Jul 01, 2002
6.336
6.453
6.247
6.389
23,415
+0.27(+4.33%)
Jun 28, 2002
6.188
6.224
5.929
6.123
440,821
-0.03(-0.48%)
Jun 27, 2002
6.359
6.424
6.017
6.153
39,365
-0.06(-1.04%)
Jun 26, 2002
5.899
6.218
5.899
6.218
112,835
+0.27(+4.46%)
Jun 25, 2002
6.041
6.100
5.776
5.952
556,541
-0.32(-5.08%)
Jun 21, 2002
6.336
6.483
6.100
6.271
51,242
-0.14(-2.21%)
Jun 20, 2002
6.424
6.518
6.365
6.412
34,614
-0.16(-2.42%)
Jun 19, 2002
6.630
6.719
6.530
6.571
37,329
-0.22(-3.30%)
Jun 18, 2002
6.677
6.837
6.618
6.795
203,952
+0.11(+1.59%)
Jun 17, 2002
6.783
6.783
6.648
6.689
90,098
+0.17(+2.62%)
Jun 14, 2002
6.601
6.660
6.483
6.518
90,268
-0.50(-7.06%)
Jun 12, 2002
7.102
7.161
6.901
7.013
678,709
-0.18(-2.54%)
Jun 11, 2002
7.178
7.284
7.178
7.196
46,661
+0.11(+1.58%)
Jun 10, 2002
7.178
7.184
7.043
7.084
58,369
-0.06(-0.91%)
Jun 07, 2002
7.220
7.220
6.925
7.149
65,665
-0.19(-2.65%)
Jun 06, 2002
7.402
7.402
7.220
7.343
57,181
-0.06(-0.80%)
Jun 05, 2002
7.273
7.402
7.220
7.402
152,709
-0.01(-0.16%)
May 31, 2002
7.414
7.502
7.367
7.414
126,070
+0.29(+4.05%)
May 28, 2002
7.379
7.455
7.125
7.125
49,036
-0.27(-3.67%)
May 27, 2002
7.267
7.485
7.237
7.396
29,523
+0.00(+0.00%)
May 24, 2002
7.267
7.485
7.237
7.396
29,523
+0.12(+1.62%)
May 23, 2002
7.284
7.349
7.155
7.279
84,838
-0.03(-0.40%)
May 22, 2002
7.308
7.391
7.273
7.308
127,936
+0.05(+0.73%)
May 21, 2002
7.455
7.479
7.172
7.255
148,128
-0.14(-1.91%)
May 20, 2002
7.479
7.502
7.367
7.396
206,327
-0.01(-0.16%)
May 17, 2002
7.603
7.614
7.396
7.408
40,892
-0.08(-1.02%)
May 16, 2002
7.367
7.538
7.337
7.485
155,254
+0.17(+2.34%)
May 15, 2002
7.220
7.320
7.131
7.314
114,701
-0.11(-1.51%)
May 14, 2002
7.273
7.426
7.273
7.426
50,733
+0.15(+2.02%)
May 13, 2002
7.279
7.337
7.225
7.279
35,632
-0.24(-3.14%)
May 10, 2002
7.449
7.597
7.308
7.514
100,279
+0.06(+0.79%)
May 09, 2002
7.426
7.573
7.379
7.455
62,441
-0.03(-0.39%)
May 08, 2002
7.508
7.508
7.314
7.485
25,790
+0.06(+0.79%)
May 07, 2002
7.308
7.426
7.178
7.426
48,188
-0.03(-0.40%)
May 06, 2002
7.449
7.455
7.414
7.455
118,774
+0.01(+0.08%)
May 03, 2002
7.491
7.491
7.308
7.449
5,175,159
+0.02(+0.24%)
May 02, 2002
7.455
7.597
7.396
7.432
1,696,773
-0.02(-0.32%)
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.