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
Veradigm Inc
(NQ:
MDRX
)
6.810
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 28, 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 (%)
Mar 31, 2003
2.590
2.840
2.550
2.750
120,157
+0.15(+5.77%)
Mar 28, 2003
2.680
2.680
2.560
2.600
38,295
-0.05(-1.89%)
Mar 27, 2003
2.570
2.750
2.570
2.650
145,394
+0.06(+2.32%)
Mar 26, 2003
2.690
2.700
2.550
2.590
164,850
-0.05(-1.89%)
Mar 25, 2003
2.530
2.850
2.530
2.640
449,210
+0.14(+5.60%)
Mar 24, 2003
2.540
2.570
2.450
2.500
168,300
-0.05(-1.96%)
Mar 21, 2003
2.505
2.640
2.460
2.550
241,250
+0.08(+3.24%)
Mar 20, 2003
2.320
2.540
2.310
2.470
60,510,000
+0.15(+6.47%)
Mar 19, 2003
2.200
2.370
2.200
2.320
271,000
+0.12(+5.45%)
Mar 18, 2003
2.230
2.300
2.190
2.200
23,190,000
-0.04(-1.79%)
Mar 17, 2003
2.200
2.290
2.140
2.240
162,662
-0.02(-0.88%)
Mar 14, 2003
2.400
2.430
2.240
2.260
84,378
-0.01(-0.44%)
Mar 13, 2003
2.260
2.330
2.250
2.270
113,700
+0.02(+0.89%)
Mar 12, 2003
2.210
2.250
2.170
2.250
53,800
+0.05(+2.27%)
Mar 11, 2003
2.060
2.250
2.060
2.200
93,300
+0.15(+7.32%)
Mar 10, 2003
2.060
2.090
2.040
2.050
12,100
-0.04(-1.91%)
Mar 07, 2003
2.260
2.260
2.060
2.090
37,000
-0.19(-8.33%)
Mar 06, 2003
2.300
2.300
2.060
2.280
22,400
+0.00(+0.00%)
Mar 05, 2003
2.040
2.300
2.020
2.280
39,600
+0.23(+11.22%)
Mar 04, 2003
2.050
2.050
1.970
2.050
17,000
+0.03(+1.54%)
Mar 03, 2003
2.070
2.070
2.000
2.019
22,000
-0.00(-0.05%)
Feb 28, 2003
2.100
2.120
2.020
2.020
23,100
-0.03(-1.46%)
Feb 27, 2003
2.080
2.100
2.040
2.050
31,000
-0.04(-1.91%)
Feb 26, 2003
2.070
2.110
2.050
2.090
18,600
+0.01(+0.48%)
Feb 25, 2003
2.110
2.150
2.050
2.080
16,900
+0.00(+0.00%)
Feb 24, 2003
2.220
2.220
2.060
2.080
17,600
-0.16(-7.14%)
Feb 21, 2003
2.180
2.240
2.110
2.240
24,500
+0.03(+1.36%)
Feb 20, 2003
2.170
2.300
2.120
2.210
26,200
+0.04(+1.84%)
Feb 19, 2003
2.200
2.230
2.120
2.170
22,700
-0.02(-0.91%)
Feb 18, 2003
2.150
2.230
2.100
2.190
56,600
+0.11(+5.29%)
Feb 14, 2003
2.120
2.130
2.060
2.080
7,300
-0.03(-1.42%)
Feb 13, 2003
2.190
2.190
2.000
2.110
27,200
+0.01(+0.48%)
Feb 12, 2003
2.200
2.200
2.050
2.100
60,100
-0.11(-4.98%)
Feb 11, 2003
2.150
2.290
1.950
2.210
189,700
+0.07(+3.27%)
Feb 10, 2003
2.030
2.150
2.000
2.140
456,100
+0.12(+5.94%)
Feb 07, 2003
2.120
2.250
2.000
2.020
164,000
+0.08(+4.12%)
Feb 06, 2003
2.000
2.050
1.930
1.940
46,800
-0.08(-3.96%)
Feb 05, 2003
2.010
2.030
1.970
2.020
190,700
+0.01(+0.50%)
Feb 04, 2003
2.000
2.010
1.920
2.010
68,300
+0.05(+2.55%)
Feb 03, 2003
1.960
2.050
1.960
1.960
10,900
-0.05(-2.49%)
Jan 31, 2003
1.950
2.050
1.950
2.010
19,900
+0.03(+1.52%)
Jan 30, 2003
2.090
2.140
1.950
1.980
23,579
-0.11(-5.26%)
Jan 29, 2003
2.020
2.140
1.990
2.090
35,200
+0.01(+0.48%)
Jan 28, 2003
2.020
2.130
1.980
2.080
58,600
+0.09(+4.52%)
Jan 27, 2003
2.000
2.100
1.990
1.990
109,600
-0.03(-1.49%)
Jan 24, 2003
2.070
2.080
2.010
2.020
42,400
-0.13(-6.05%)
Jan 23, 2003
2.140
2.190
2.050
2.150
48,100
+0.01(+0.47%)
Jan 22, 2003
2.160
2.180
2.050
2.140
20,500
-0.01(-0.47%)
Jan 21, 2003
2.110
2.260
2.110
2.150
332,400
+0.00(+0.00%)
Jan 17, 2003
2.180
2.250
2.070
2.150
34,400
-0.02(-0.92%)
Jan 16, 2003
2.180
2.230
2.100
2.170
20,300
+0.01(+0.46%)
Jan 15, 2003
2.160
2.230
2.100
2.160
295,300
+0.01(+0.47%)
Jan 14, 2003
2.040
2.150
2.020
2.150
69,700
+0.13(+6.44%)
Jan 13, 2003
2.140
2.150
2.020
2.020
39,400
-0.02(-0.74%)
Jan 10, 2003
2.160
2.160
2.020
2.035
34,900
-0.04(-2.16%)
Jan 09, 2003
2.030
2.190
2.020
2.080
51,600
+0.07(+3.48%)
Jan 08, 2003
2.120
2.250
1.910
2.010
56,900
-0.09(-4.29%)
Jan 07, 2003
2.220
2.250
2.100
2.100
20,100
-0.15(-6.67%)
Jan 06, 2003
2.150
2.350
2.110
2.250
77,100
+0.22(+10.84%)
Jan 03, 2003
2.240
2.240
2.020
2.030
78,300
-0.22(-9.78%)
Jan 02, 2003
2.290
2.300
2.150
2.250
86,200
-0.14(-5.86%)
Dec 31, 2002
2.000
2.690
1.980
2.390
389,600
+0.38(+18.91%)
Dec 30, 2002
2.140
2.150
2.010
2.010
103,000
-0.15(-6.94%)
Dec 27, 2002
2.150
2.160
2.050
2.160
28,100
+0.03(+1.41%)
Dec 26, 2002
2.060
2.180
2.060
2.130
24,500
+0.08(+3.90%)
Dec 24, 2002
2.050
2.130
1.990
2.050
115,600
-0.06(-2.84%)
Dec 23, 2002
2.400
2.400
2.070
2.110
149,900
-0.19(-8.26%)
Dec 20, 2002
2.400
2.400
2.280
2.300
73,000
-0.10(-4.17%)
Dec 19, 2002
2.330
2.450
2.280
2.400
59,300
+0.12(+5.26%)
Dec 18, 2002
2.300
2.490
2.270
2.280
79,900
-0.04(-1.72%)
Dec 17, 2002
2.370
2.400
2.300
2.320
24,800
-0.07(-2.93%)
Dec 16, 2002
2.430
2.440
2.300
2.390
36,200
-0.04(-1.65%)
Dec 13, 2002
2.640
2.570
2.410
2.430
25,100
-0.11(-4.33%)
Dec 12, 2002
2.640
2.640
2.480
2.540
37,100
-0.08(-3.02%)
Dec 11, 2002
2.490
2.630
2.440
2.619
92,000
+0.21(+8.58%)
Dec 10, 2002
2.050
2.470
2.020
2.412
1,535,800
+0.33(+15.96%)
Dec 09, 2002
2.150
2.270
2.030
2.080
202,500
-0.13(-5.88%)
Dec 06, 2002
2.190
2.260
2.130
2.210
168,600
+0.02(+0.87%)
Dec 05, 2002
2.400
2.450
2.100
2.191
1,154,100
-0.01(-0.41%)
Dec 04, 2002
2.200
2.320
2.200
2.200
176,400
+0.02(+0.92%)
Dec 03, 2002
2.650
2.700
2.180
2.180
247,800
-0.48(-18.05%)
Dec 02, 2002
2.880
2.900
2.650
2.660
44,900
-0.28(-9.52%)
Nov 29, 2002
2.850
2.950
2.710
2.940
24,900
+0.04(+1.38%)
Nov 27, 2002
2.950
2.950
2.880
2.900
33,900
-0.01(-0.34%)
Nov 26, 2002
2.870
2.910
2.850
2.910
156,500
+0.00(+0.00%)
Nov 25, 2002
3.000
3.030
2.800
2.910
59,400
-0.13(-4.28%)
Nov 22, 2002
2.980
3.060
2.980
3.040
8,700
-0.02(-0.65%)
Nov 21, 2002
2.960
3.060
2.900
3.060
45,300
+0.08(+2.68%)
Nov 20, 2002
2.980
3.020
2.940
2.980
20,000
+0.08(+2.76%)
Nov 19, 2002
2.850
2.990
2.850
2.900
9,700
+0.02(+0.69%)
Nov 18, 2002
3.010
3.150
2.880
2.880
22,200
-0.14(-4.64%)
Nov 15, 2002
3.130
3.240
3.000
3.020
44,100
-0.18(-5.63%)
Nov 14, 2002
2.955
3.200
2.950
3.200
19,700
+0.35(+12.28%)
Nov 13, 2002
2.800
3.000
2.710
2.850
422,200
-0.08(-2.73%)
Nov 12, 2002
2.910
3.090
2.810
2.930
18,200
+0.03(+1.03%)
Nov 11, 2002
3.035
3.068
2.900
2.900
6,500
-0.16(-5.23%)
Nov 08, 2002
3.020
3.100
2.950
3.060
58,900
-0.09(-2.86%)
Nov 07, 2002
3.170
3.170
3.040
3.150
120,500
-0.02(-0.63%)
Nov 06, 2002
3.090
3.190
3.090
3.170
88,300
+0.02(+0.63%)
Nov 05, 2002
3.180
3.180
3.050
3.150
168,600
-0.01(-0.32%)
Nov 04, 2002
3.120
3.200
3.110
3.160
92,500
-0.04(-1.25%)
Nov 01, 2002
2.950
3.200
2.850
3.200
33,000
+0.19(+6.31%)
Oct 31, 2002
2.910
3.100
2.910
3.010
66,500
-0.04(-1.31%)
Oct 30, 2002
2.880
3.050
2.880
3.050
58,100
+0.10(+3.39%)
Oct 29, 2002
3.000
3.000
2.780
2.950
30,300
-0.10(-3.28%)
Oct 28, 2002
3.120
3.180
3.000
3.050
78,392
-0.11(-3.48%)
Oct 25, 2002
3.190
3.290
2.890
3.160
178,500
-0.26(-7.60%)
Oct 24, 2002
3.180
3.430
3.130
3.420
152,212
+0.18(+5.56%)
Oct 23, 2002
3.180
3.250
3.180
3.240
135,100
+0.04(+1.25%)
Oct 22, 2002
3.200
3.250
3.170
3.200
106,100
+0.12(+3.90%)
Oct 21, 2002
3.050
3.140
3.000
3.080
7,100
+0.00(+0.00%)
Oct 18, 2002
3.000
3.100
3.000
3.080
70,400
+0.03(+1.02%)
Oct 17, 2002
3.025
3.050
3.000
3.049
78,800
+0.01(+0.30%)
Oct 16, 2002
3.090
3.100
3.000
3.040
274,600
-0.06(-1.94%)
Oct 15, 2002
3.050
3.100
3.000
3.100
85,700
+0.07(+2.31%)
Oct 14, 2002
2.980
3.100
2.690
3.030
102,180
+0.03(+1.00%)
Oct 11, 2002
2.850
3.000
2.850
3.000
23,300
+0.12(+4.17%)
Oct 10, 2002
2.850
2.920
2.610
2.880
79,100
+0.03(+1.05%)
Oct 09, 2002
2.960
3.100
2.841
2.850
639,900
-0.24(-7.77%)
Oct 08, 2002
3.050
3.100
2.600
3.090
74,200
+0.01(+0.32%)
Oct 07, 2002
3.080
3.140
3.010
3.080
25,700
+0.03(+0.98%)
Oct 04, 2002
3.000
3.150
3.000
3.050
441,500
+0.03(+0.99%)
Oct 03, 2002
2.940
3.020
2.750
3.020
56,500
+0.08(+2.72%)
Oct 02, 2002
2.900
3.000
2.650
2.940
146,200
-0.06(-2.00%)
Oct 01, 2002
2.740
3.000
2.670
3.000
366,600
+0.14(+4.90%)
Sep 30, 2002
2.870
2.900
2.740
2.860
36,264
-0.02(-0.69%)
Sep 27, 2002
2.740
2.929
2.680
2.880
40,800
+0.08(+2.86%)
Sep 26, 2002
2.620
2.860
2.610
2.800
16,900
+0.13(+4.87%)
Sep 25, 2002
2.400
2.670
2.310
2.670
25,900
+0.21(+8.54%)
Sep 24, 2002
2.360
2.620
1.800
2.460
102,693
+0.11(+4.68%)
Sep 23, 2002
2.440
2.440
2.290
2.350
90,600
-0.10(-4.08%)
Sep 20, 2002
2.240
2.450
2.200
2.450
93,500
+0.22(+9.87%)
Sep 19, 2002
2.280
2.330
2.210
2.230
46,200
-0.07(-3.09%)
Sep 18, 2002
2.300
2.320
2.300
2.301
42,700
+0.01(+0.48%)
Sep 17, 2002
2.350
2.380
2.290
2.290
63,300
-0.05(-2.14%)
Sep 16, 2002
2.400
2.430
2.321
2.340
46,100
-0.06(-2.50%)
Sep 13, 2002
2.300
2.430
2.300
2.400
95,300
+0.10(+4.35%)
Sep 12, 2002
2.310
2.400
2.140
2.300
80,200
-0.10(-4.17%)
Sep 11, 2002
2.330
2.400
2.150
2.400
61,300
+0.09(+3.90%)
Sep 10, 2002
2.310
2.389
2.090
2.310
50,000
+0.00(+0.00%)
Sep 09, 2002
2.260
2.400
1.970
2.310
30,700
+0.11(+5.00%)
Sep 06, 2002
2.150
2.350
2.000
2.200
69,500
+0.05(+2.33%)
Sep 05, 2002
2.320
2.400
2.150
2.150
45,100
-0.16(-6.93%)
Sep 04, 2002
2.410
2.500
2.261
2.310
116,300
+0.00(+0.00%)
Sep 03, 2002
2.720
3.000
2.300
2.310
29,200
-0.38(-14.13%)
Aug 30, 2002
2.595
2.709
2.550
2.690
27,100
+0.07(+2.67%)
Aug 29, 2002
2.600
2.740
2.410
2.620
24,200
+0.14(+5.65%)
Aug 28, 2002
2.750
2.790
2.450
2.480
24,500
-0.22(-8.15%)
Aug 27, 2002
2.900
3.000
2.700
2.700
40,000
-0.19(-6.57%)
Aug 26, 2002
2.840
3.070
2.800
2.890
25,700
+0.03(+1.05%)
Aug 23, 2002
2.800
2.950
2.701
2.860
39,800
+0.06(+2.14%)
Aug 22, 2002
2.600
2.850
2.540
2.800
750,800
+0.20(+7.69%)
Aug 21, 2002
2.560
2.630
2.460
2.600
13,800
+0.09(+3.59%)
Aug 20, 2002
2.350
2.600
1.950
2.510
31,000
+0.51(+25.50%)
Aug 16, 2002
1.990
2.000
1.900
2.000
16,700
+0.05(+2.56%)
Aug 15, 2002
1.990
2.000
1.870
1.950
43,700
-0.05(-2.50%)
Aug 14, 2002
1.930
2.000
1.600
2.000
70,600
+0.10(+5.26%)
Aug 13, 2002
1.980
2.150
1.720
1.900
56,373
-0.19(-9.09%)
Aug 12, 2002
2.100
2.110
1.950
2.090
40,702
-0.19(-8.29%)
Aug 07, 2002
2.300
2.450
2.150
2.279
42,230
+0.03(+1.29%)
Aug 06, 2002
2.140
2.250
2.110
2.250
119,000
+0.25(+12.50%)
Aug 05, 2002
2.500
2.600
1.970
2.000
12,230,000
-0.24(-10.71%)
Aug 02, 2002
2.550
2.550
2.240
2.240
68,100
-0.11(-4.68%)
Aug 01, 2002
3.150
3.270
2.100
2.350
293,600
-0.48(-16.96%)
Jul 30, 2002
3.100
3.190
2.720
2.830
46,400
-0.14(-4.71%)
Jul 29, 2002
3.390
3.500
2.970
2.970
62,174
-0.37(-11.08%)
Jul 26, 2002
3.190
3.500
3.000
3.340
39,900
+0.14(+4.37%)
Jul 25, 2002
3.830
3.930
3.000
3.200
92,331
-0.63(-16.45%)
Jul 24, 2002
3.370
3.830
3.000
3.830
26,084
+0.33(+9.43%)
Jul 23, 2002
3.230
3.900
2.750
3.500
188,848
+0.20(+6.06%)
Jul 22, 2002
2.940
3.300
2.900
3.300
29,900
+0.26(+8.55%)
Jul 19, 2002
3.100
3.200
2.680
3.040
84,200
-0.16(-5.00%)
Jul 17, 2002
3.160
3.290
3.150
3.200
167,400
+0.00(+0.00%)
Jul 12, 2002
3.060
3.280
3.060
3.200
60,600
+0.02(+0.63%)
Jul 11, 2002
3.150
3.350
3.090
3.180
82,000
+0.02(+0.63%)
Jul 10, 2002
3.150
3.300
3.100
3.160
37,400
+0.06(+1.94%)
Jul 09, 2002
3.150
3.150
3.100
3.100
87,000
-0.05(-1.59%)
Jul 08, 2002
3.170
3.170
3.150
3.150
27,200
-0.02(-0.63%)
Jul 05, 2002
2.960
3.200
2.960
3.170
18,700
+0.16(+5.32%)
Jul 04, 2002
3.500
3.500
2.950
3.010
229,600
+0.00(+0.00%)
Jul 03, 2002
3.500
3.500
2.950
3.010
229,600
-0.27(-8.23%)
Jul 02, 2002
3.640
3.640
3.200
3.280
184,200
-0.37(-10.14%)
Jul 01, 2002
3.790
4.050
3.400
3.650
120,000
-0.09(-2.41%)
Jun 28, 2002
3.000
3.960
2.900
3.740
367,900
+0.54(+16.88%)
Jun 27, 2002
3.000
3.230
2.790
3.200
106,900
+0.21(+7.02%)
Jun 26, 2002
2.700
3.160
2.600
2.990
98,900
+0.05(+1.74%)
Jun 25, 2002
3.310
3.620
2.400
2.939
210,100
-0.81(-21.63%)
Jun 21, 2002
4.199
4.199
3.560
3.750
167,300
-0.26(-6.48%)
Jun 20, 2002
4.000
4.100
3.760
4.010
57,700
+0.00(+0.00%)
Jun 19, 2002
3.940
4.350
3.800
4.010
67,800
-0.05(-1.23%)
Jun 18, 2002
3.900
4.250
3.830
4.060
57,000
+0.00(+0.00%)
Jun 17, 2002
4.100
4.110
3.910
4.060
54,200
+0.00(+0.00%)
Jun 14, 2002
3.860
4.060
3.570
4.060
44,000
-0.19(-4.47%)
Jun 12, 2002
4.180
4.250
3.770
4.250
24,500
+0.11(+2.66%)
Jun 11, 2002
4.090
4.500
3.970
4.140
46,600
+0.00(+0.00%)
Jun 10, 2002
4.150
4.210
3.920
4.140
48,100
-0.01(-0.24%)
Jun 07, 2002
4.000
4.240
3.900
4.150
83,800
+0.28(+7.24%)
Jun 06, 2002
4.299
4.300
3.860
3.870
53,800
-0.42(-9.79%)
Jun 05, 2002
4.055
4.330
4.000
4.290
28,800
-0.15(-3.38%)
May 31, 2002
4.500
4.950
4.440
4.440
33,800
-0.06(-1.33%)
May 28, 2002
4.380
4.650
4.250
4.500
48,500
+0.00(+0.00%)
May 27, 2002
4.385
4.500
4.000
4.500
59,800
+0.00(+0.00%)
May 24, 2002
4.385
4.500
4.000
4.500
59,800
+0.05(+1.12%)
May 23, 2002
4.250
4.500
3.960
4.450
69,900
+0.09(+2.06%)
May 22, 2002
4.270
4.500
4.250
4.360
62,800
-0.14(-3.11%)
May 21, 2002
4.365
4.600
4.210
4.500
53,400
-0.10(-2.17%)
May 20, 2002
4.560
4.740
4.320
4.600
43,200
+0.00(+0.00%)
May 17, 2002
4.700
4.700
4.550
4.600
118,800
+0.00(+0.00%)
May 16, 2002
4.800
4.800
4.500
4.600
60,900
-0.15(-3.16%)
May 15, 2002
4.860
4.860
4.500
4.750
91,900
-0.10(-2.06%)
May 14, 2002
4.140
4.852
4.120
4.850
163,100
+0.60(+14.12%)
May 13, 2002
4.000
4.250
3.870
4.250
108,100
+0.02(+0.47%)
May 10, 2002
4.465
4.480
3.900
4.230
176,000
-0.27(-6.00%)
May 09, 2002
4.975
4.990
4.400
4.500
172,300
-0.45(-9.09%)
May 08, 2002
4.815
5.300
4.815
4.950
193,700
+0.16(+3.34%)
May 07, 2002
5.380
5.501
4.780
4.790
61,000
-0.60(-11.13%)
May 06, 2002
5.500
5.800
5.300
5.390
70,000
-0.39(-6.75%)
May 03, 2002
5.990
5.990
5.490
5.780
117,900
-0.22(-3.67%)
May 02, 2002
5.941
6.000
5.910
6.000
77,200
+0.00(+0.00%)
May 01, 2002
5.990
6.019
5.800
6.000
92,600
-0.05(-0.83%)
Apr 30, 2002
5.610
6.070
5.610
6.050
346,200
+0.31(+5.40%)
Apr 29, 2002
5.850
5.950
5.610
5.740
114,600
-0.11(-1.88%)
Apr 26, 2002
5.990
6.000
5.831
5.850
195,000
-0.06(-1.02%)
Apr 25, 2002
6.110
6.160
5.800
5.910
310,400
+0.09(+1.55%)
Apr 24, 2002
5.940
6.150
5.680
5.820
99,800
-0.18(-3.00%)
Apr 23, 2002
6.130
6.140
5.930
6.000
27,400
-0.15(-2.44%)
Apr 22, 2002
6.070
6.280
5.921
6.150
70,400
+0.06(+0.99%)
Apr 19, 2002
6.240
6.350
6.090
6.090
59,000
-0.25(-3.94%)
Apr 18, 2002
6.165
6.350
6.165
6.340
71,000
+0.12(+1.91%)
Apr 17, 2002
6.131
6.310
6.070
6.221
75,600
+0.09(+1.48%)
Apr 16, 2002
6.030
6.430
6.030
6.130
181,900
+0.13(+2.17%)
Apr 15, 2002
6.060
6.130
5.930
6.000
77,100
-0.07(-1.15%)
Apr 12, 2002
6.200
6.220
5.900
6.070
125,400
-0.18(-2.88%)
Apr 11, 2002
5.860
6.250
5.860
6.250
153,800
+0.20(+3.31%)
Apr 10, 2002
6.000
6.240
5.840
6.050
80,800
+0.05(+0.83%)
Apr 09, 2002
5.890
6.200
5.840
6.000
53,600
+0.12(+2.04%)
Apr 08, 2002
5.500
5.880
5.030
5.880
146,300
+0.32(+5.76%)
Apr 05, 2002
5.515
5.700
5.450
5.560
43,100
+0.15(+2.77%)
Apr 04, 2002
5.350
5.540
5.260
5.410
69,000
-0.07(-1.28%)
Apr 03, 2002
5.950
5.980
5.260
5.480
86,100
-0.52(-8.67%)
Apr 02, 2002
6.200
6.300
5.950
6.000
51,900
-0.23(-3.69%)
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.