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
Cabot Oil & Gas
(NY:
COG
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jul 30, 2004
13.19
13.44
13.12
13.36
423,178
+0.17(+1.31%)
Jul 29, 2004
12.97
13.19
12.82
13.19
349,668
+0.26(+2.00%)
Jul 28, 2004
12.82
13.02
12.65
12.93
247,302
+0.12(+0.92%)
Jul 27, 2004
12.40
12.84
12.37
12.81
221,738
+0.44(+3.59%)
Jul 26, 2004
12.41
12.52
12.32
12.37
339,025
-0.01(-0.07%)
Jul 23, 2004
12.43
12.45
12.30
12.37
162,271
-0.08(-0.66%)
Jul 22, 2004
12.55
12.65
12.38
12.46
286,800
-0.10(-0.82%)
Jul 21, 2004
13.02
13.06
12.56
12.56
209,998
-0.43(-3.30%)
Jul 20, 2004
13.19
13.19
12.92
12.99
184,324
-0.20(-1.52%)
Jul 19, 2004
12.96
13.25
12.88
13.19
344,291
+0.27(+2.12%)
Jul 16, 2004
12.99
13.02
12.87
12.91
314,119
-0.06(-0.44%)
Jul 15, 2004
12.94
13.10
12.93
12.97
194,528
+0.03(+0.23%)
Jul 14, 2004
12.74
13.03
12.74
12.94
197,380
+0.17(+1.36%)
Jul 13, 2004
12.63
12.85
12.54
12.77
184,982
+0.14(+1.11%)
Jul 12, 2004
12.68
12.74
12.58
12.63
326,078
-0.06(-0.48%)
Jul 09, 2004
12.86
12.87
12.66
12.69
621,437
-0.16(-1.25%)
Jul 08, 2004
12.97
13.02
12.81
12.85
302,270
-0.11(-0.82%)
Jul 07, 2004
12.97
13.00
12.85
12.96
281,972
-0.01(-0.05%)
Jul 06, 2004
12.91
13.14
12.90
12.96
393,774
+0.11(+0.85%)
Jul 02, 2004
12.99
13.00
12.72
12.85
236,878
-0.06(-0.45%)
Jul 01, 2004
12.87
12.98
12.81
12.91
163,478
+0.06(+0.47%)
Jun 30, 2004
12.61
12.87
12.61
12.85
221,628
+0.26(+2.08%)
Jun 29, 2004
12.56
12.69
12.55
12.59
257,615
+0.06(+0.51%)
Jun 28, 2004
12.71
12.71
12.40
12.53
299,856
-0.16(-1.24%)
Jun 25, 2004
12.66
12.78
12.61
12.68
527,738
+0.03(+0.22%)
Jun 24, 2004
12.81
12.92
12.61
12.66
175,986
-0.15(-1.16%)
Jun 23, 2004
12.38
12.81
12.34
12.81
190,358
+0.38(+3.08%)
Jun 22, 2004
12.23
12.42
12.18
12.42
171,926
+0.17(+1.36%)
Jun 21, 2004
12.26
12.37
12.21
12.26
206,267
-0.00(-0.03%)
Jun 18, 2004
12.17
12.27
12.16
12.26
281,314
+0.09(+0.75%)
Jun 17, 2004
12.24
12.25
12.12
12.17
472,441
-0.07(-0.57%)
Jun 16, 2004
12.15
12.32
12.11
12.24
347,912
+0.11(+0.93%)
Jun 15, 2004
11.76
12.15
11.75
12.13
296,565
+0.53(+4.56%)
Jun 14, 2004
11.71
11.75
11.60
11.60
312,583
-0.02(-0.13%)
Jun 10, 2004
11.36
11.61
11.31
11.61
253,007
+0.27(+2.38%)
Jun 09, 2004
11.54
11.54
11.26
11.34
262,443
-0.21(-1.79%)
Jun 08, 2004
11.84
11.94
11.51
11.55
172,694
-0.29(-2.41%)
Jun 07, 2004
11.51
11.85
11.44
11.83
259,041
+0.34(+2.99%)
Jun 04, 2004
11.39
11.51
11.27
11.49
268,367
+0.09(+0.80%)
Jun 03, 2004
11.44
11.61
11.36
11.40
370,514
-0.04(-0.37%)
Jun 02, 2004
11.54
11.56
11.35
11.44
216,691
-0.14(-1.23%)
Jun 01, 2004
11.23
11.59
11.23
11.58
205,609
+0.40(+3.61%)
May 28, 2004
11.13
11.32
11.11
11.18
150,860
+0.09(+0.82%)
May 27, 2004
11.34
11.34
11.09
11.09
161,174
-0.25(-2.20%)
May 26, 2004
11.58
11.68
11.29
11.34
185,641
-0.24(-2.07%)
May 25, 2004
11.18
11.60
11.18
11.58
270,671
+0.43(+3.87%)
May 24, 2004
10.86
11.20
10.86
11.15
246,643
+0.26(+2.40%)
May 21, 2004
10.99
11.00
10.88
10.89
332,332
-0.10(-0.91%)
May 20, 2004
10.87
11.04
10.87
10.99
284,167
+0.12(+1.06%)
May 19, 2004
10.91
11.00
10.83
10.87
332,661
-0.03(-0.28%)
May 18, 2004
10.94
10.94
10.81
10.90
673,223
+0.04(+0.34%)
May 17, 2004
10.98
11.01
10.86
10.86
375,122
-0.15(-1.35%)
May 14, 2004
10.94
11.19
10.93
11.01
187,945
+0.08(+0.72%)
May 13, 2004
10.94
11.05
10.87
10.93
342,646
-0.02(-0.14%)
May 12, 2004
10.88
10.98
10.66
10.95
288,775
+0.15(+1.38%)
May 11, 2004
10.59
10.80
10.59
10.80
301,282
+0.26(+2.45%)
May 10, 2004
10.86
10.86
10.53
10.54
325,201
-0.46(-4.22%)
May 07, 2004
11.15
11.23
10.87
11.01
490,105
-0.12(-1.04%)
May 06, 2004
10.95
11.20
10.94
11.12
349,997
+0.13(+1.16%)
May 05, 2004
11.06
11.06
10.79
10.99
322,019
-0.08(-0.71%)
May 04, 2004
11.21
11.23
10.97
11.07
278,352
-0.08(-0.71%)
May 03, 2004
10.85
11.20
10.79
11.15
279,888
+0.31(+2.83%)
Apr 30, 2004
10.54
11.07
10.52
10.85
379,840
+0.44(+4.23%)
Apr 29, 2004
10.88
10.88
10.38
10.41
469,478
-0.47(-4.36%)
Apr 28, 2004
11.18
11.18
10.87
10.88
208,023
-0.30(-2.69%)
Apr 27, 2004
10.96
11.24
10.96
11.18
264,198
+0.23(+2.08%)
Apr 26, 2004
10.71
10.99
10.66
10.95
237,646
+0.24(+2.24%)
Apr 23, 2004
10.79
10.80
10.62
10.71
360,091
-0.09(-0.81%)
Apr 22, 2004
10.46
10.80
10.44
10.80
207,913
+0.34(+3.22%)
Apr 21, 2004
10.51
10.51
10.26
10.46
247,082
-0.05(-0.46%)
Apr 20, 2004
10.69
10.69
10.47
10.51
321,799
-0.17(-1.62%)
Apr 19, 2004
10.58
10.73
10.58
10.69
200,452
+0.11(+1.00%)
Apr 16, 2004
10.40
10.67
10.39
10.58
264,308
+0.18(+1.75%)
Apr 15, 2004
9.980
10.49
9.980
10.40
524,118
+0.51(+5.13%)
Apr 14, 2004
9.892
9.974
9.834
9.889
192,114
+0.00(+0.00%)
Apr 13, 2004
9.904
9.965
9.828
9.889
322,019
-0.05(-0.46%)
Apr 12, 2004
9.737
9.968
9.737
9.935
278,352
+0.21(+2.16%)
Apr 08, 2004
9.661
9.795
9.631
9.725
329,370
+0.20(+2.11%)
Apr 07, 2004
9.388
9.524
9.269
9.524
413,413
+0.15(+1.62%)
Apr 06, 2004
9.418
9.445
9.297
9.373
346,157
-0.05(-0.48%)
Apr 05, 2004
9.281
9.424
9.263
9.418
295,138
+0.07(+0.72%)
Apr 02, 2004
9.206
9.354
9.175
9.351
275,170
+0.20(+2.16%)
Apr 01, 2004
9.312
9.421
9.123
9.154
431,407
-0.13(-1.41%)
Mar 31, 2004
9.206
9.333
9.169
9.285
286,580
+0.13(+1.46%)
Mar 30, 2004
9.054
9.321
9.044
9.151
297,662
+0.06(+0.67%)
Mar 29, 2004
8.792
9.090
8.789
9.090
243,791
+0.30(+3.42%)
Mar 26, 2004
8.795
8.856
8.780
8.789
246,643
-0.01(-0.07%)
Mar 25, 2004
8.780
8.826
8.735
8.795
189,481
+0.06(+0.66%)
Mar 24, 2004
9.123
9.123
8.725
8.738
371,940
-0.39(-4.23%)
Mar 23, 2004
9.160
9.251
9.114
9.123
310,279
-0.02(-0.23%)
Mar 22, 2004
9.236
9.263
9.145
9.145
190,907
-0.17(-1.80%)
Mar 19, 2004
9.391
9.391
9.269
9.312
232,161
-0.08(-0.81%)
Mar 18, 2004
9.266
9.433
9.163
9.388
168,635
+0.09(+0.98%)
Mar 17, 2004
9.221
9.327
9.175
9.297
225,578
+0.05(+0.56%)
Mar 16, 2004
9.202
9.245
9.117
9.245
244,888
+0.04(+0.43%)
Mar 15, 2004
9.266
9.409
9.163
9.206
218,885
-0.05(-0.49%)
Mar 12, 2004
9.023
9.275
9.023
9.251
310,937
+0.21(+2.35%)
Mar 11, 2004
9.069
9.120
8.984
9.038
167,757
-0.11(-1.16%)
Mar 10, 2004
9.312
9.357
9.087
9.145
175,547
-0.18(-1.89%)
Mar 09, 2004
9.236
9.412
9.193
9.321
252,019
+0.05(+0.59%)
Mar 08, 2004
9.600
9.646
9.266
9.266
492,190
-0.31(-3.24%)
Mar 05, 2004
9.357
9.582
9.357
9.576
189,700
+0.16(+1.68%)
Mar 04, 2004
9.357
9.418
9.236
9.418
257,505
+0.05(+0.55%)
Mar 03, 2004
9.357
9.439
9.312
9.367
257,944
-0.05(-0.58%)
Mar 02, 2004
9.312
9.506
9.297
9.421
524,008
+0.11(+1.17%)
Mar 01, 2004
9.230
9.312
9.175
9.312
416,046
+0.09(+0.92%)
Feb 27, 2004
9.206
9.281
9.157
9.227
220,092
+0.05(+0.56%)
Feb 26, 2004
9.114
9.221
9.090
9.175
473,977
-0.02(-0.17%)
Feb 25, 2004
8.978
9.209
8.902
9.190
190,249
+0.27(+3.07%)
Feb 24, 2004
8.962
9.069
8.890
8.917
353,508
-0.12(-1.34%)
Feb 23, 2004
9.054
9.123
8.993
9.038
262,113
-0.04(-0.40%)
Feb 20, 2004
9.130
9.145
8.917
9.075
227,991
-0.02(-0.23%)
Feb 19, 2004
9.266
9.312
9.054
9.096
833,629
-0.52(-5.40%)
Feb 18, 2004
9.783
9.786
9.603
9.616
447,096
-0.18(-1.80%)
Feb 17, 2004
9.722
9.874
9.713
9.792
159,638
+0.07(+0.72%)
Feb 13, 2004
9.722
9.737
9.673
9.722
218,995
-0.02(-0.16%)
Feb 12, 2004
9.570
9.768
9.570
9.737
166,769
+0.09(+0.94%)
Feb 11, 2004
9.552
9.664
9.491
9.646
143,180
+0.06(+0.67%)
Feb 10, 2004
9.288
9.585
9.288
9.582
228,101
+0.29(+3.17%)
Feb 09, 2004
9.139
9.312
9.130
9.288
123,212
+0.15(+1.63%)
Feb 06, 2004
8.877
9.172
8.877
9.139
234,355
+0.20(+2.24%)
Feb 05, 2004
9.099
9.111
8.917
8.938
190,358
-0.13(-1.44%)
Feb 04, 2004
9.178
9.206
9.069
9.069
328,821
-0.12(-1.32%)
Feb 03, 2004
9.221
9.263
9.160
9.190
152,616
-0.08(-0.82%)
Feb 02, 2004
9.278
9.321
9.133
9.266
192,663
+0.00(+0.00%)
Jan 30, 2004
9.357
9.373
9.236
9.266
147,349
-0.13(-1.42%)
Jan 29, 2004
9.631
9.637
9.351
9.400
233,368
-0.20(-2.09%)
Jan 28, 2004
9.813
9.828
9.561
9.600
136,487
-0.15(-1.50%)
Jan 27, 2004
9.920
9.941
9.746
9.746
431,187
-0.25(-2.49%)
Jan 26, 2004
9.889
9.995
9.752
9.995
257,505
+0.03(+0.31%)
Jan 23, 2004
9.676
9.965
9.640
9.965
265,953
+0.26(+2.72%)
Jan 22, 2004
9.701
9.719
9.570
9.701
382,144
+0.05(+0.54%)
Jan 21, 2004
9.494
9.649
9.485
9.649
137,804
+0.14(+1.47%)
Jan 20, 2004
9.409
9.524
9.403
9.509
346,376
+0.10(+1.07%)
Jan 16, 2004
9.418
9.418
9.315
9.409
116,300
-0.01(-0.10%)
Jan 15, 2004
9.631
9.692
9.388
9.418
296,894
-0.22(-2.30%)
Jan 14, 2004
9.582
9.719
9.555
9.640
139,560
+0.05(+0.54%)
Jan 13, 2004
9.600
9.722
9.521
9.588
213,180
+0.02(+0.25%)
Jan 12, 2004
9.448
9.573
9.448
9.564
164,465
+0.07(+0.74%)
Jan 09, 2004
9.418
9.582
9.327
9.494
634,493
+0.38(+4.20%)
Jan 08, 2004
9.151
9.187
9.084
9.111
206,926
+0.01(+0.13%)
Jan 07, 2004
9.145
9.251
9.084
9.099
331,235
+0.00(+0.00%)
Jan 06, 2004
9.114
9.312
9.099
9.099
227,991
-0.02(-0.17%)
Jan 05, 2004
8.962
9.206
8.962
9.114
229,418
+0.19(+2.08%)
Jan 02, 2004
8.917
8.993
8.798
8.929
357,128
+0.01(+0.14%)
Dec 31, 2003
9.221
9.266
8.902
8.917
320,812
-0.24(-2.59%)
Dec 30, 2003
9.206
9.206
9.120
9.154
244,120
-0.04(-0.43%)
Dec 29, 2003
9.096
9.206
9.102
9.193
252,129
+0.10(+1.07%)
Dec 26, 2003
9.114
9.114
9.075
9.096
71,096
-0.01(-0.10%)
Dec 24, 2003
9.023
9.145
9.023
9.105
265,405
+0.10(+1.08%)
Dec 23, 2003
9.063
9.130
8.932
9.008
192,882
-0.01(-0.10%)
Dec 22, 2003
9.038
9.081
8.871
9.017
255,421
-0.05(-0.57%)
Dec 19, 2003
9.142
9.145
9.023
9.069
204,841
-0.07(-0.80%)
Dec 18, 2003
9.023
9.148
9.023
9.142
247,192
+0.14(+1.55%)
Dec 17, 2003
9.035
9.069
8.962
9.002
216,581
+0.04(+0.44%)
Dec 16, 2003
8.811
8.962
8.780
8.962
208,681
+0.15(+1.72%)
Dec 15, 2003
9.008
9.008
8.811
8.811
119,920
-0.12(-1.36%)
Dec 12, 2003
8.956
8.984
8.917
8.932
135,610
+0.01(+0.10%)
Dec 11, 2003
8.826
8.932
8.750
8.923
202,976
+0.09(+1.07%)
Dec 10, 2003
8.735
8.841
8.704
8.829
160,406
+0.06(+0.73%)
Dec 09, 2003
8.841
8.917
8.741
8.765
168,635
-0.05(-0.55%)
Dec 08, 2003
8.613
8.780
8.613
8.814
258,054
+0.19(+2.15%)
Dec 05, 2003
8.735
8.735
8.613
8.628
151,738
-0.02(-0.28%)
Dec 04, 2003
8.340
8.668
8.309
8.653
390,811
+0.33(+3.98%)
Dec 03, 2003
8.385
8.409
8.264
8.321
177,302
+0.03(+0.33%)
Dec 02, 2003
8.224
8.303
8.218
8.294
201,879
+0.08(+0.92%)
Dec 01, 2003
8.142
8.224
8.127
8.218
147,130
+0.15(+1.84%)
Nov 28, 2003
8.042
8.075
8.008
8.069
105,767
+0.03(+0.42%)
Nov 26, 2003
8.066
8.081
8.015
8.036
102,585
+0.02(+0.23%)
Nov 25, 2003
7.990
8.054
7.972
8.018
200,452
+0.04(+0.53%)
Nov 24, 2003
7.960
8.002
7.838
7.975
287,129
+0.02(+0.23%)
Nov 21, 2003
7.945
8.030
7.936
7.957
154,810
+0.07(+0.92%)
Nov 20, 2003
7.917
7.960
7.835
7.884
146,801
-0.09(-1.14%)
Nov 19, 2003
8.021
8.036
7.957
7.975
270,013
-0.08(-0.94%)
Nov 18, 2003
8.066
8.087
8.008
8.051
140,876
-0.03(-0.38%)
Nov 17, 2003
8.005
8.121
7.981
8.081
114,654
-0.02(-0.30%)
Nov 14, 2003
8.112
8.173
8.054
8.106
109,607
+0.02(+0.30%)
Nov 13, 2003
8.005
8.109
7.984
8.081
63,965
+0.02(+0.26%)
Nov 12, 2003
7.929
8.060
7.899
8.060
92,710
+0.18(+2.31%)
Nov 11, 2003
8.127
8.127
7.866
7.878
168,635
-0.28(-3.46%)
Nov 10, 2003
8.097
8.203
8.078
8.160
134,842
+0.11(+1.36%)
Nov 07, 2003
8.097
8.109
8.002
8.051
87,005
+0.03(+0.38%)
Nov 06, 2003
7.878
8.030
7.878
8.021
124,309
+0.08(+0.96%)
Nov 05, 2003
8.005
8.005
7.857
7.945
92,052
+0.00(+0.00%)
Nov 04, 2003
7.948
7.990
7.945
7.945
125,516
-0.03(-0.42%)
Nov 03, 2003
7.835
7.984
7.835
7.978
195,625
+0.22(+2.78%)
Oct 31, 2003
7.702
7.805
7.702
7.762
290,859
+0.03(+0.39%)
Oct 30, 2003
7.969
7.969
7.887
7.732
204,293
-0.25(-3.08%)
Oct 29, 2003
7.914
8.039
7.914
7.978
101,378
+0.08(+1.00%)
Oct 28, 2003
7.926
7.926
7.799
7.899
126,832
-0.02(-0.31%)
Oct 27, 2003
7.960
8.015
7.914
7.923
61,112
-0.01(-0.15%)
Oct 24, 2003
8.005
8.008
7.899
7.936
86,456
-0.10(-1.21%)
Oct 23, 2003
8.115
8.115
7.984
8.033
125,187
-0.08(-1.01%)
Oct 22, 2003
8.173
8.191
8.100
8.115
140,218
-0.05(-0.60%)
Oct 21, 2003
8.170
8.197
8.151
8.163
233,806
-0.00(-0.04%)
Oct 20, 2003
8.157
8.191
8.157
8.166
138,243
-0.01(-0.07%)
Oct 17, 2003
8.258
8.258
8.145
8.173
89,529
-0.09(-1.03%)
Oct 16, 2003
8.218
8.264
8.191
8.258
87,115
+0.04(+0.44%)
Oct 15, 2003
8.279
8.279
8.157
8.221
138,023
-0.04(-0.51%)
Oct 14, 2003
8.264
8.264
8.160
8.264
222,944
+0.00(+0.00%)
Oct 13, 2003
8.258
8.258
8.233
8.264
144,826
+0.02(+0.18%)
Oct 10, 2003
8.248
8.294
8.224
8.248
230,515
+0.02(+0.18%)
Oct 09, 2003
8.300
8.337
8.200
8.233
209,778
-0.04(-0.44%)
Oct 08, 2003
8.376
8.397
8.367
8.270
171,268
-0.10(-1.20%)
Oct 07, 2003
8.385
8.406
8.242
8.370
99,842
+0.02(+0.25%)
Oct 06, 2003
8.309
8.364
8.221
8.349
102,695
+0.04(+0.48%)
Oct 03, 2003
8.233
8.309
8.157
8.309
93,369
+0.16(+1.98%)
Oct 02, 2003
8.066
8.203
8.066
8.148
205,829
+0.07(+0.86%)
Oct 01, 2003
7.899
8.087
7.899
8.078
116,190
+0.18(+2.27%)
Sep 30, 2003
7.899
8.033
7.838
7.899
276,267
+0.01(+0.12%)
Sep 29, 2003
7.899
8.024
7.847
7.890
132,208
+0.01(+0.08%)
Sep 26, 2003
7.866
7.908
7.702
7.884
301,282
+0.03(+0.39%)
Sep 25, 2003
8.066
8.103
7.854
7.854
155,139
-0.20(-2.45%)
Sep 24, 2003
8.036
8.136
8.036
8.051
110,155
+0.10(+1.30%)
Sep 23, 2003
7.911
7.978
7.847
7.948
233,148
+0.11(+1.40%)
Sep 22, 2003
7.854
7.884
7.805
7.838
152,067
-0.05(-0.69%)
Sep 19, 2003
7.869
7.945
7.854
7.893
144,826
+0.05(+0.62%)
Sep 18, 2003
7.899
7.899
7.832
7.844
167,318
-0.01(-0.15%)
Sep 17, 2003
7.914
7.914
7.838
7.857
160,077
-0.06(-0.73%)
Sep 16, 2003
7.802
7.936
7.778
7.914
390,373
+0.11(+1.44%)
Sep 15, 2003
7.887
7.951
7.799
7.802
100,939
-0.05(-0.70%)
Sep 12, 2003
7.878
7.887
7.747
7.857
113,666
-0.05(-0.65%)
Sep 11, 2003
7.978
8.008
7.844
7.908
68,463
-0.05(-0.69%)
Sep 10, 2003
7.978
8.030
7.869
7.963
119,152
-0.02(-0.19%)
Sep 09, 2003
8.264
8.264
7.975
7.978
141,425
-0.30(-3.63%)
Sep 08, 2003
8.112
8.340
8.112
8.279
96,660
+0.16(+2.02%)
Sep 05, 2003
8.142
8.188
8.030
8.115
131,331
-0.01(-0.15%)
Sep 04, 2003
8.109
8.163
8.075
8.127
168,196
+0.03(+0.41%)
Sep 03, 2003
8.203
8.203
8.078
8.094
144,387
-0.15(-1.88%)
Sep 02, 2003
8.188
8.279
8.136
8.248
91,284
+0.06(+0.74%)
Aug 29, 2003
8.176
8.200
8.151
8.188
78,667
+0.02(+0.19%)
Aug 28, 2003
8.157
8.197
8.042
8.173
166,111
+0.01(+0.15%)
Aug 27, 2003
8.127
8.200
8.097
8.160
113,337
+0.05(+0.67%)
Aug 26, 2003
8.112
8.139
7.978
8.106
177,192
-0.01(-0.07%)
Aug 25, 2003
8.233
8.233
8.075
8.112
228,321
-0.09(-1.11%)
Aug 22, 2003
8.370
8.370
8.194
8.203
155,578
-0.14(-1.71%)
Aug 21, 2003
8.227
8.373
8.209
8.346
226,016
+0.14(+1.74%)
Aug 20, 2003
8.185
8.203
8.015
8.203
200,782
+0.03(+0.41%)
Aug 19, 2003
8.112
8.170
8.033
8.170
202,756
+0.04(+0.52%)
Aug 18, 2003
8.127
8.148
8.081
8.127
218,336
+0.04(+0.53%)
Aug 15, 2003
8.036
8.173
8.021
8.084
127,930
+0.06(+0.80%)
Aug 14, 2003
8.060
8.081
7.948
8.021
147,130
-0.02(-0.26%)
Aug 13, 2003
8.015
8.051
7.990
8.042
139,669
+0.08(+0.95%)
Aug 12, 2003
7.808
7.966
7.808
7.966
199,465
+0.18(+2.30%)
Aug 11, 2003
7.565
7.802
7.565
7.787
115,422
+0.25(+3.35%)
Aug 08, 2003
7.641
7.641
7.532
7.535
98,525
-0.08(-1.08%)
Aug 07, 2003
7.595
7.705
7.449
7.617
173,243
+0.02(+0.24%)
Aug 06, 2003
7.377
7.659
7.377
7.598
572,503
+0.21(+2.84%)
Aug 05, 2003
7.413
7.474
7.355
7.389
188,493
+0.00(+0.04%)
Aug 04, 2003
7.556
7.556
7.316
7.386
195,954
-0.13(-1.78%)
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.