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
Nordic American Tanker Shipping Ltd
(NY:
NAT
)
4.140
-0.010 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
7.639
8.268
7.639
8.088
946,887
+0.40(+5.23%)
Apr 29, 2004
8.483
8.483
7.535
7.686
1,705,650
-0.83(-9.75%)
Apr 28, 2004
9.025
9.042
8.416
8.516
882,984
-0.58(-6.40%)
Apr 27, 2004
8.874
9.209
8.640
9.099
1,349,112
-0.45(-4.67%)
Apr 26, 2004
9.497
9.712
9.477
9.544
1,100,073
+0.07(+0.71%)
Apr 23, 2004
9.461
9.695
9.387
9.477
747,118
+0.10(+1.07%)
Apr 22, 2004
9.266
9.521
9.209
9.377
615,133
+0.24(+2.68%)
Apr 21, 2004
9.377
9.410
8.710
9.132
1,302,529
-0.33(-3.47%)
Apr 20, 2004
9.695
9.695
9.380
9.461
995,560
+0.00(+0.04%)
Apr 19, 2004
9.075
9.544
9.075
9.457
1,458,104
+0.51(+5.69%)
Apr 16, 2004
8.674
8.958
8.674
8.948
727,111
+0.39(+4.54%)
Apr 15, 2004
8.707
8.874
8.406
8.560
857,901
-0.08(-0.97%)
Apr 14, 2004
8.208
8.791
8.158
8.643
1,257,439
+0.50(+6.17%)
Apr 13, 2004
8.439
8.540
8.051
8.141
541,376
-0.13(-1.58%)
Apr 12, 2004
7.987
8.707
7.970
8.272
974,956
+0.37(+4.66%)
Apr 08, 2004
7.937
8.021
7.903
7.903
541,974
+0.03(+0.43%)
Apr 07, 2004
7.619
7.887
7.384
7.870
1,040,052
+0.20(+2.62%)
Apr 06, 2004
8.205
8.205
7.344
7.669
3,661,535
-0.87(-10.23%)
Apr 05, 2004
8.640
8.704
8.540
8.543
617,522
-0.02(-0.27%)
Apr 02, 2004
8.741
8.868
8.540
8.566
870,741
-0.17(-1.99%)
Apr 01, 2004
8.546
8.888
8.543
8.741
756,076
+0.17(+2.03%)
Mar 31, 2004
8.958
8.958
8.543
8.566
1,099,774
-0.44(-4.91%)
Mar 30, 2004
8.958
9.075
8.868
9.008
885,672
+0.14(+1.59%)
Mar 29, 2004
8.456
8.975
8.288
8.868
1,462,285
+0.67(+8.13%)
Mar 26, 2004
8.034
8.309
8.004
8.201
591,543
+0.23(+2.86%)
Mar 25, 2004
7.666
8.034
7.639
7.974
696,951
+0.34(+4.48%)
Mar 24, 2004
7.532
7.662
7.501
7.632
506,141
+0.13(+1.74%)
Mar 23, 2004
7.491
7.568
7.371
7.501
436,864
+0.08(+1.04%)
Mar 22, 2004
7.542
7.568
7.361
7.424
427,905
-0.08(-1.03%)
Mar 19, 2004
7.368
7.585
7.361
7.501
434,475
+0.14(+1.96%)
Mar 18, 2004
7.133
7.368
7.133
7.357
283,976
+0.16(+2.19%)
Mar 17, 2004
6.999
7.234
6.986
7.200
351,163
+0.21(+3.07%)
Mar 16, 2004
7.301
7.301
6.865
6.986
507,932
-0.30(-4.14%)
Mar 15, 2004
7.368
7.434
7.250
7.287
434,176
+0.07(+0.97%)
Mar 12, 2004
6.915
7.267
6.875
7.217
676,646
+0.44(+6.42%)
Mar 11, 2004
7.217
7.234
6.735
6.781
936,137
-0.46(-6.29%)
Mar 10, 2004
7.301
7.428
7.200
7.237
599,306
-0.03(-0.37%)
Mar 09, 2004
7.150
7.702
7.059
7.264
963,011
+0.20(+2.85%)
Mar 08, 2004
6.932
7.096
6.862
7.063
757,569
+0.30(+4.41%)
Mar 05, 2004
6.614
6.781
6.597
6.765
861,485
+0.15(+2.33%)
Mar 04, 2004
6.497
6.614
6.430
6.611
289,052
+0.15(+2.39%)
Mar 03, 2004
6.433
6.480
6.410
6.457
293,532
-0.02(-0.36%)
Mar 02, 2004
6.530
6.547
6.413
6.480
688,590
-0.05(-0.77%)
Mar 01, 2004
6.534
6.581
6.430
6.530
626,480
+0.08(+1.25%)
Feb 27, 2004
6.447
6.477
6.373
6.450
547,050
+0.06(+1.00%)
Feb 26, 2004
6.112
6.416
6.108
6.386
602,591
+0.28(+4.55%)
Feb 25, 2004
5.984
6.112
5.984
6.108
329,663
+0.12(+2.01%)
Feb 24, 2004
5.891
5.994
5.861
5.988
203,352
+0.10(+1.65%)
Feb 23, 2004
5.934
5.981
5.864
5.891
315,629
-0.11(-1.84%)
Feb 20, 2004
5.897
6.015
5.897
6.001
297,115
+0.10(+1.64%)
Feb 19, 2004
5.974
5.991
5.894
5.904
313,240
-0.06(-0.96%)
Feb 18, 2004
5.794
6.008
5.794
5.961
276,212
+0.15(+2.59%)
Feb 17, 2004
5.961
5.961
5.750
5.810
519,279
-0.15(-2.58%)
Feb 13, 2004
6.105
6.105
5.861
5.964
410,885
-0.14(-2.36%)
Feb 12, 2004
6.031
6.112
6.031
6.108
343,399
+0.11(+1.84%)
Feb 11, 2004
5.861
6.011
5.810
5.998
334,441
+0.13(+2.28%)
Feb 10, 2004
5.777
5.881
5.700
5.864
409,093
+0.17(+3.00%)
Feb 09, 2004
5.660
5.854
5.626
5.693
296,219
+0.11(+1.98%)
Feb 06, 2004
5.559
5.693
5.559
5.583
374,753
+0.04(+0.72%)
Feb 05, 2004
5.660
5.660
5.392
5.542
465,530
-0.12(-2.07%)
Feb 04, 2004
5.747
5.790
5.425
5.660
572,730
-0.11(-1.92%)
Feb 03, 2004
5.994
6.061
5.730
5.770
674,556
-0.09(-1.54%)
Feb 02, 2004
5.442
5.861
5.442
5.861
650,667
+0.50(+9.31%)
Jan 30, 2004
5.375
5.559
5.285
5.362
619,015
-0.10(-1.78%)
Jan 29, 2004
5.750
5.834
5.023
5.459
1,593,971
-0.37(-6.32%)
Jan 28, 2004
6.082
6.098
5.817
5.827
1,514,541
-0.29(-4.71%)
Jan 27, 2004
6.162
6.209
6.078
6.115
480,162
-0.06(-1.03%)
Jan 26, 2004
6.269
6.269
5.737
6.179
1,887,802
-0.52(-7.70%)
Jan 23, 2004
6.614
6.698
6.581
6.694
748,013
+0.13(+1.94%)
Jan 22, 2004
6.644
6.664
6.567
6.567
851,033
-0.09(-1.41%)
Jan 21, 2004
6.524
6.698
6.497
6.661
1,005,712
+0.19(+3.00%)
Jan 20, 2004
6.296
6.614
6.262
6.467
1,023,032
+0.32(+5.23%)
Jan 16, 2004
6.162
6.363
6.128
6.145
1,202,495
+0.05(+0.77%)
Jan 15, 2004
5.861
6.135
5.814
6.098
1,379,570
+0.30(+5.26%)
Jan 14, 2004
5.445
5.857
5.445
5.794
1,459,000
+0.35(+6.46%)
Jan 13, 2004
5.345
5.475
5.341
5.442
273,525
+0.10(+1.82%)
Jan 12, 2004
5.325
5.429
5.301
5.345
240,379
+0.00(+0.06%)
Jan 09, 2004
5.355
5.398
5.274
5.341
307,268
-0.01(-0.19%)
Jan 08, 2004
5.224
5.318
5.224
5.351
294,726
+0.13(+2.44%)
Jan 07, 2004
5.241
5.254
5.127
5.224
228,435
+0.08(+1.63%)
Jan 06, 2004
5.254
5.254
5.124
5.141
324,885
-0.10(-1.92%)
Jan 05, 2004
5.157
5.274
5.157
5.241
530,627
+0.15(+2.96%)
Jan 02, 2004
5.074
5.171
5.023
5.090
251,129
+0.05(+1.00%)
Dec 31, 2003
5.023
5.107
4.960
5.040
125,116
+0.05(+1.01%)
Dec 30, 2003
4.973
5.027
4.940
4.990
167,817
+0.05(+1.02%)
Dec 29, 2003
5.020
5.124
4.997
4.940
408,496
-0.08(-1.60%)
Dec 26, 2003
4.940
5.023
4.893
5.020
88,985
+0.12(+2.53%)
Dec 24, 2003
4.940
4.963
4.889
4.896
98,839
-0.03(-0.54%)
Dec 23, 2003
4.923
4.973
4.873
4.923
295,920
+0.00(+0.00%)
Dec 22, 2003
5.017
5.020
4.943
4.923
320,108
-0.07(-1.34%)
Dec 19, 2003
4.943
5.020
4.940
4.990
540,779
+0.05(+0.95%)
Dec 18, 2003
4.960
5.003
4.923
4.943
358,330
+0.00(+0.07%)
Dec 17, 2003
4.856
4.940
4.856
4.940
266,657
+0.08(+1.58%)
Dec 16, 2003
4.883
4.923
4.883
4.863
283,379
+0.02(+0.48%)
Dec 15, 2003
5.010
5.010
4.796
4.839
405,211
-0.14(-2.76%)
Dec 12, 2003
4.936
5.000
4.933
4.976
227,240
+0.04(+0.75%)
Dec 11, 2003
4.873
4.950
4.859
4.940
358,927
+0.05(+1.03%)
Dec 10, 2003
4.792
4.953
4.792
4.889
318,615
+0.09(+1.81%)
Dec 09, 2003
4.789
4.853
4.722
4.802
250,233
+0.05(+0.99%)
Dec 08, 2003
4.732
4.732
4.722
4.755
264,567
+0.06(+1.36%)
Dec 05, 2003
4.688
4.725
4.672
4.692
146,616
+0.02(+0.43%)
Dec 04, 2003
4.685
4.735
4.655
4.672
223,956
+0.02(+0.50%)
Dec 03, 2003
4.688
4.688
4.605
4.648
163,637
+0.03(+0.58%)
Dec 02, 2003
4.571
4.658
4.571
4.621
232,317
+0.10(+2.15%)
Dec 01, 2003
4.441
4.601
4.441
4.524
274,719
+0.12(+2.74%)
Nov 28, 2003
4.487
4.501
4.387
4.404
162,442
-0.07(-1.65%)
Nov 26, 2003
4.464
4.481
4.390
4.477
227,539
+0.01(+0.30%)
Nov 25, 2003
4.421
4.437
4.404
4.464
199,470
+0.06(+1.37%)
Nov 24, 2003
4.370
4.387
4.357
4.404
105,110
+0.05(+1.08%)
Nov 21, 2003
4.370
4.370
4.354
4.357
140,345
-0.01(-0.15%)
Nov 20, 2003
4.354
4.407
4.323
4.364
130,790
-0.01(-0.23%)
Nov 19, 2003
4.454
4.471
4.370
4.374
203,650
-0.05(-1.14%)
Nov 18, 2003
4.367
4.451
4.367
4.424
237,990
+0.06(+1.46%)
Nov 17, 2003
4.350
4.394
4.323
4.360
259,490
+0.04(+0.93%)
Nov 14, 2003
4.317
4.320
4.293
4.320
100,929
+0.00(+0.08%)
Nov 13, 2003
4.290
4.337
4.253
4.317
161,547
+0.06(+1.34%)
Nov 12, 2003
4.287
4.287
4.206
4.260
116,457
-0.01(-0.31%)
Nov 11, 2003
4.266
4.300
4.253
4.273
129,894
-0.00(-0.08%)
Nov 10, 2003
4.337
4.337
4.256
4.277
94,658
-0.04(-0.93%)
Nov 07, 2003
4.354
4.354
4.277
4.317
127,505
+0.02(+0.39%)
Nov 06, 2003
4.320
4.320
4.290
4.300
67,485
-0.01(-0.23%)
Nov 05, 2003
4.119
4.320
4.273
4.310
92,867
+0.01(+0.16%)
Nov 04, 2003
4.119
4.303
4.119
4.303
196,681
+0.18(+4.47%)
Nov 03, 2003
4.109
4.166
4.106
4.119
179,075
-0.02(-0.40%)
Oct 31, 2003
4.203
4.206
4.153
4.136
213,803
-0.05(-1.20%)
Oct 30, 2003
4.019
4.183
4.019
4.186
396,253
-0.05(-1.19%)
Oct 29, 2003
4.320
4.343
4.156
4.236
267,254
-0.09(-2.01%)
Oct 28, 2003
4.360
4.377
4.360
4.323
294,726
-0.04(-0.84%)
Oct 27, 2003
4.414
4.417
4.354
4.360
325,184
-0.08(-1.88%)
Oct 24, 2003
4.437
4.481
4.421
4.444
283,677
+0.01(+0.23%)
Oct 23, 2003
4.437
4.484
4.394
4.434
216,192
+0.03(+0.61%)
Oct 22, 2003
4.354
4.437
4.343
4.407
236,199
+0.09(+2.02%)
Oct 21, 2003
4.437
4.437
4.273
4.320
347,281
-0.12(-2.71%)
Oct 20, 2003
4.451
4.471
4.437
4.441
269,344
-0.01(-0.23%)
Oct 17, 2003
4.437
4.454
4.410
4.451
225,449
+0.03(+0.68%)
Oct 16, 2003
4.467
4.467
4.357
4.421
195,887
-0.05(-1.05%)
Oct 15, 2003
4.484
4.514
4.421
4.467
238,289
-0.01(-0.15%)
Oct 14, 2003
4.504
4.511
4.471
4.474
250,831
-0.01(-0.22%)
Oct 13, 2003
4.421
4.498
4.421
4.484
237,393
+0.08(+1.83%)
Oct 10, 2003
4.354
4.417
4.354
4.404
171,699
+0.04(+0.84%)
Oct 09, 2003
4.421
4.437
4.367
4.367
249,636
-0.03(-0.61%)
Oct 08, 2003
4.354
4.394
4.340
4.394
210,220
+0.08(+1.78%)
Oct 07, 2003
4.283
4.337
4.270
4.317
276,511
+0.08(+1.90%)
Oct 06, 2003
4.186
4.266
4.169
4.236
276,809
+0.10(+2.35%)
Oct 03, 2003
4.106
4.287
4.106
4.139
717,854
+0.03(+0.82%)
Oct 02, 2003
3.945
4.605
3.767
4.106
3,749,923
-0.69(-14.33%)
Oct 01, 2003
4.621
4.812
4.571
4.792
304,879
+0.17(+3.70%)
Sep 30, 2003
4.775
4.779
4.692
4.621
243,963
-0.17(-3.50%)
Sep 29, 2003
4.725
4.786
4.725
4.789
138,255
+0.07(+1.42%)
Sep 26, 2003
4.762
4.819
4.695
4.722
210,817
-0.04(-0.77%)
Sep 25, 2003
4.759
4.816
4.759
4.759
287,261
-0.01(-0.21%)
Sep 24, 2003
4.638
4.755
4.638
4.769
356,538
+0.12(+2.59%)
Sep 23, 2003
4.524
4.688
4.524
4.648
391,475
+0.10(+2.13%)
Sep 22, 2003
4.487
4.551
4.467
4.551
267,851
+0.08(+1.87%)
Sep 19, 2003
4.491
4.491
4.431
4.467
257,699
+0.04(+0.98%)
Sep 18, 2003
4.404
4.551
4.404
4.424
259,192
+0.04(+0.84%)
Sep 17, 2003
4.498
4.498
4.364
4.387
404,017
-0.03(-0.76%)
Sep 16, 2003
4.421
4.487
4.404
4.421
243,963
+0.00(+0.08%)
Sep 15, 2003
4.454
4.551
4.387
4.417
346,982
-0.04(-0.90%)
Sep 12, 2003
4.514
4.521
4.454
4.457
183,345
-0.06(-1.26%)
Sep 11, 2003
4.591
4.598
4.487
4.514
269,344
-0.04(-0.81%)
Sep 10, 2003
4.571
4.598
4.528
4.551
160,651
+0.04(+0.97%)
Sep 09, 2003
4.638
4.638
4.504
4.508
408,794
-0.08(-1.75%)
Sep 08, 2003
4.618
4.665
4.571
4.588
335,337
-0.05(-1.01%)
Sep 05, 2003
4.605
4.635
4.605
4.635
176,477
+0.05(+1.17%)
Sep 04, 2003
4.608
4.608
4.521
4.581
179,165
-0.04(-0.80%)
Sep 03, 2003
4.571
4.628
4.494
4.618
410,287
-0.00(-0.07%)
Sep 02, 2003
4.642
4.642
4.554
4.621
211,713
-0.02(-0.36%)
Aug 29, 2003
4.668
4.668
4.621
4.638
188,720
-0.02(-0.36%)
Aug 28, 2003
4.668
4.672
4.605
4.655
142,137
+0.02(+0.36%)
Aug 27, 2003
4.672
4.672
4.605
4.638
143,332
-0.03(-0.72%)
Aug 26, 2003
4.638
4.688
4.571
4.672
142,436
+0.05(+1.09%)
Aug 25, 2003
4.665
4.685
4.521
4.621
142,734
+0.02(+0.51%)
Aug 22, 2003
4.588
4.665
4.521
4.598
146,019
+0.07(+1.55%)
Aug 21, 2003
4.605
4.668
4.528
4.528
200,067
-0.06(-1.24%)
Aug 20, 2003
4.655
4.688
4.571
4.585
137,658
-0.07(-1.58%)
Aug 19, 2003
4.658
4.705
4.652
4.658
182,449
-0.01(-0.29%)
Aug 18, 2003
4.709
4.709
4.638
4.672
273,226
-0.03(-0.71%)
Aug 15, 2003
4.705
4.705
4.705
4.705
25,381
+0.02(+0.43%)
Aug 14, 2003
4.605
4.688
4.605
4.685
62,707
+0.06(+1.38%)
Aug 13, 2003
4.688
4.739
4.621
4.621
115,262
-0.03(-0.72%)
Aug 12, 2003
4.722
4.732
4.655
4.655
177,671
-0.01(-0.29%)
Aug 11, 2003
4.595
4.739
4.595
4.668
107,499
+0.11(+2.35%)
Aug 08, 2003
4.605
4.755
4.561
4.561
119,741
+0.02(+0.52%)
Aug 07, 2003
4.521
4.554
4.471
4.538
89,582
+0.08(+1.88%)
Aug 06, 2003
4.565
4.565
4.424
4.454
318,615
-0.12(-2.56%)
Aug 05, 2003
4.628
4.685
4.568
4.571
195,289
+0.01(+0.22%)
Aug 04, 2003
4.638
4.739
4.554
4.561
224,553
-0.03(-0.58%)
Aug 01, 2003
4.655
4.672
4.554
4.588
450,600
-0.10(-2.21%)
Jul 31, 2003
4.772
4.806
4.688
4.692
157,963
-0.08(-1.68%)
Jul 30, 2003
4.772
4.772
4.725
4.772
152,588
+0.02(+0.49%)
Jul 29, 2003
4.853
4.853
4.722
4.749
189,914
-0.10(-2.14%)
Jul 28, 2003
4.722
4.856
4.688
4.853
206,338
+0.08(+1.61%)
Jul 25, 2003
4.822
4.822
4.588
4.775
356,538
-0.16(-3.26%)
Jul 24, 2003
5.007
5.053
4.849
4.936
303,983
-0.33(-6.35%)
Jul 23, 2003
5.231
5.274
5.228
5.271
328,767
+0.04(+0.83%)
Jul 22, 2003
5.274
5.291
5.224
5.228
360,420
-0.06(-1.20%)
Jul 21, 2003
5.288
5.291
5.231
5.291
295,025
+0.07(+1.28%)
Jul 18, 2003
5.254
5.288
5.207
5.224
218,879
+0.02(+0.39%)
Jul 17, 2003
5.224
5.274
5.141
5.204
206,935
-0.02(-0.38%)
Jul 16, 2003
5.194
5.254
5.167
5.224
210,518
+0.02(+0.39%)
Jul 15, 2003
5.251
5.274
5.151
5.204
258,296
-0.04(-0.70%)
Jul 14, 2003
5.258
5.258
5.204
5.241
310,254
-0.03(-0.51%)
Jul 11, 2003
5.124
5.268
5.090
5.268
349,670
+0.11(+2.14%)
Jul 10, 2003
5.231
5.231
5.087
5.157
146,616
-0.07(-1.28%)
Jul 09, 2003
5.157
5.224
5.124
5.224
320,108
+0.10(+2.03%)
Jul 08, 2003
5.104
5.184
5.090
5.120
230,525
+0.06(+1.26%)
Jul 07, 2003
4.950
5.063
4.950
5.057
360,718
+0.15(+3.00%)
Jul 03, 2003
4.940
4.953
4.893
4.909
119,443
-0.04(-0.88%)
Jul 02, 2003
4.822
4.953
4.822
4.953
186,630
+0.14(+2.85%)
Jul 01, 2003
4.755
4.816
4.658
4.816
249,039
+0.06(+1.27%)
Jun 30, 2003
4.772
4.873
4.722
4.755
197,977
-0.02(-0.35%)
Jun 27, 2003
4.698
4.806
4.688
4.772
316,226
+0.15(+3.26%)
Jun 26, 2003
4.384
4.658
4.384
4.621
459,558
+0.24(+5.42%)
Jun 25, 2003
4.789
4.789
4.360
4.384
1,325,223
-0.57(-11.43%)
Jun 24, 2003
5.358
5.358
4.856
4.950
835,804
-0.40(-7.39%)
Jun 23, 2003
5.425
5.439
5.341
5.345
203,053
-0.01(-0.25%)
Jun 20, 2003
5.442
5.442
5.308
5.358
229,331
+0.03(+0.63%)
Jun 19, 2003
5.341
5.368
5.281
5.325
162,741
+0.02(+0.32%)
Jun 18, 2003
5.341
5.358
5.224
5.308
200,963
-0.05(-0.94%)
Jun 17, 2003
5.395
5.425
5.328
5.358
131,686
-0.06(-1.17%)
Jun 16, 2003
5.358
5.425
5.325
5.422
160,949
+0.12(+2.21%)
Jun 13, 2003
5.261
5.489
5.191
5.305
293,233
+0.04(+0.83%)
Jun 12, 2003
5.492
5.492
5.241
5.261
337,128
-0.23(-4.21%)
Jun 11, 2003
5.475
5.509
5.432
5.492
286,664
+0.04(+0.68%)
Jun 10, 2003
5.418
5.475
5.398
5.455
189,616
+0.00(+0.06%)
Jun 09, 2003
5.425
5.475
5.392
5.452
210,220
+0.09(+1.75%)
Jun 06, 2003
5.425
5.485
5.278
5.358
285,469
+0.00(+0.06%)
Jun 05, 2003
5.442
5.459
5.325
5.355
205,741
-0.07(-1.24%)
Jun 04, 2003
5.141
5.442
5.141
5.422
220,970
+0.23(+4.45%)
Jun 03, 2003
5.258
5.311
5.094
5.191
185,734
+0.00(+0.00%)
Jun 02, 2003
5.238
5.238
5.144
5.191
328,767
+0.05(+1.04%)
May 30, 2003
5.090
5.171
4.993
5.137
336,830
+0.05(+0.92%)
May 29, 2003
5.368
5.375
4.923
5.090
619,910
-0.28(-5.18%)
May 28, 2003
5.660
5.660
5.365
5.368
347,580
-0.24(-4.30%)
May 27, 2003
5.492
5.656
5.429
5.609
394,461
+0.20(+3.72%)
May 23, 2003
5.325
5.439
5.308
5.408
449,405
+0.16(+3.13%)
May 22, 2003
5.134
5.325
5.107
5.244
453,287
+0.18(+3.50%)
May 21, 2003
5.087
5.120
5.043
5.067
160,949
+0.01(+0.20%)
May 20, 2003
4.990
5.057
4.963
5.057
186,033
+0.10(+2.03%)
May 19, 2003
5.000
5.017
4.956
4.956
211,713
-0.00(-0.07%)
May 16, 2003
5.010
5.020
4.960
4.960
323,990
+0.03(+0.68%)
May 15, 2003
4.973
5.007
4.896
4.926
284,275
+0.03(+0.62%)
May 14, 2003
4.940
4.940
4.842
4.896
285,768
+0.03(+0.55%)
May 13, 2003
4.873
4.906
4.806
4.869
210,518
+0.06(+1.32%)
May 12, 2003
4.749
4.873
4.705
4.806
384,607
+0.13(+2.87%)
May 09, 2003
4.789
4.789
4.605
4.672
459,856
-0.05(-1.06%)
May 08, 2003
4.739
4.752
4.722
4.722
223,657
+0.00(+0.07%)
May 07, 2003
4.755
4.755
4.695
4.719
365,795
-0.00(-0.07%)
May 06, 2003
4.729
4.739
4.705
4.722
443,433
+0.02(+0.43%)
May 05, 2003
4.605
4.729
4.588
4.702
631,855
+0.20(+4.39%)
May 02, 2003
4.521
4.558
4.484
4.504
151,095
+0.02(+0.52%)
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.