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
Barrick Gold Corp
(NQ:
GOLD
)
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 (%)
Dec 31, 2004
9.075
9.365
9.075
9.204
102,608
+0.01(+0.09%)
Dec 30, 2004
9.349
9.414
9.164
9.196
154,347
-0.15(-1.55%)
Dec 29, 2004
9.075
9.390
9.075
9.341
238,469
-0.05(-0.52%)
Dec 28, 2004
9.349
9.519
9.269
9.390
136,356
-0.08(-0.85%)
Dec 27, 2004
9.390
9.535
9.341
9.470
145,290
+0.20(+2.17%)
Dec 23, 2004
9.188
9.430
9.027
9.269
207,327
+0.27(+2.95%)
Dec 22, 2004
8.995
9.261
8.946
9.003
522,598
-0.24(-2.62%)
Dec 21, 2004
9.188
9.430
9.116
9.245
203,604
+0.01(+0.09%)
Dec 20, 2004
9.510
9.591
9.180
9.236
271,597
+0.05(+0.53%)
Dec 17, 2004
9.422
9.422
9.132
9.188
346,910
+0.06(+0.62%)
Dec 16, 2004
9.220
9.438
9.027
9.132
311,921
-0.37(-3.90%)
Dec 15, 2004
9.478
9.776
9.438
9.502
271,969
+0.09(+0.94%)
Dec 14, 2004
9.551
9.664
9.245
9.414
272,589
-0.27(-2.83%)
Dec 13, 2004
9.543
9.752
9.486
9.688
203,853
+0.26(+2.74%)
Dec 10, 2004
9.228
9.551
9.228
9.430
229,536
+0.08(+0.86%)
Dec 09, 2004
9.494
9.510
9.253
9.349
583,270
-0.08(-0.85%)
Dec 08, 2004
9.204
9.430
9.003
9.430
515,774
-0.15(-1.52%)
Dec 07, 2004
9.744
9.793
9.575
9.575
249,139
-0.14(-1.41%)
Dec 06, 2004
9.752
9.857
9.591
9.712
467,261
-0.19(-1.87%)
Dec 03, 2004
9.752
10.03
9.543
9.897
710,445
+0.23(+2.33%)
Dec 02, 2004
10.48
10.50
9.672
9.672
948,915
-0.73(-6.98%)
Dec 01, 2004
10.32
10.53
10.24
10.40
489,842
+0.18(+1.73%)
Nov 30, 2004
10.57
10.67
10.16
10.22
426,813
-0.45(-4.23%)
Nov 29, 2004
10.61
10.68
10.45
10.67
323,584
+0.06(+0.61%)
Nov 26, 2004
10.12
10.67
10.07
10.61
349,887
+0.52(+5.20%)
Nov 24, 2004
9.768
10.10
9.768
10.08
1,283,666
+0.13(+1.30%)
Nov 23, 2004
9.873
9.994
9.744
9.954
543,070
+0.05(+0.49%)
Nov 22, 2004
9.881
10.00
9.816
9.905
315,147
+0.03(+0.33%)
Nov 19, 2004
10.07
10.07
9.841
9.873
274,326
-0.06(-0.65%)
Nov 18, 2004
10.09
10.10
9.776
9.938
509,570
-0.18(-1.75%)
Nov 17, 2004
10.04
10.25
9.954
10.12
659,451
+0.25(+2.53%)
Nov 16, 2004
9.922
10.09
9.801
9.865
499,148
+0.07(+0.67%)
Nov 15, 2004
10.13
10.13
9.792
9.800
682,281
-0.19(-1.94%)
Nov 12, 2004
9.857
10.16
9.712
9.993
614,537
+0.35(+3.66%)
Nov 11, 2004
9.857
9.873
9.591
9.640
381,030
-0.14(-1.39%)
Nov 10, 2004
9.793
9.905
9.591
9.776
471,355
+0.08(+0.83%)
Nov 09, 2004
9.809
10.02
9.599
9.696
744,442
+0.04(+0.42%)
Nov 08, 2004
9.398
9.712
9.398
9.656
699,279
+0.19(+1.96%)
Nov 05, 2004
8.987
9.486
8.801
9.470
643,570
+0.44(+4.91%)
Nov 04, 2004
8.817
9.333
8.753
9.027
1,057,480
+0.41(+4.77%)
Nov 03, 2004
8.664
8.753
8.463
8.616
267,626
+0.23(+2.69%)
Nov 02, 2004
8.543
8.551
8.253
8.390
532,896
-0.25(-2.89%)
Nov 01, 2004
8.801
8.850
8.624
8.640
198,269
-0.13(-1.47%)
Oct 29, 2004
8.842
8.842
8.576
8.769
238,717
+0.15(+1.68%)
Oct 28, 2004
8.680
8.850
8.567
8.624
293,186
-0.20(-2.28%)
Oct 27, 2004
9.124
9.124
8.737
8.825
607,712
-0.20(-2.23%)
Oct 26, 2004
8.858
9.107
8.640
9.027
415,522
+0.17(+1.91%)
Oct 25, 2004
9.075
9.228
8.503
8.858
552,872
+0.20(+2.33%)
Oct 22, 2004
8.793
8.793
8.503
8.656
505,724
+0.04(+0.47%)
Oct 21, 2004
8.471
8.825
8.334
8.616
419,741
+0.09(+1.04%)
Oct 20, 2004
8.293
8.567
8.293
8.527
378,672
+0.46(+5.69%)
Oct 19, 2004
8.076
8.213
8.019
8.068
219,734
+0.06(+0.70%)
Oct 18, 2004
8.277
8.439
7.899
8.011
303,112
-0.18(-2.17%)
Oct 15, 2004
8.148
8.422
8.092
8.189
345,917
+0.06(+0.79%)
Oct 14, 2004
8.285
8.366
7.963
8.124
255,343
-0.06(-0.69%)
Oct 13, 2004
8.221
8.302
8.036
8.181
410,435
-0.19(-2.31%)
Oct 12, 2004
8.543
8.543
8.342
8.374
352,245
-0.44(-4.94%)
Oct 11, 2004
8.866
8.866
8.567
8.809
649,401
-0.02(-0.18%)
Oct 08, 2004
8.495
9.228
8.471
8.825
1,270,638
+0.53(+6.41%)
Oct 07, 2004
8.310
8.591
8.285
8.293
392,196
-0.09(-1.06%)
Oct 06, 2004
8.132
8.414
8.076
8.382
436,863
+0.16(+1.96%)
Oct 05, 2004
7.963
8.326
7.858
8.221
285,989
+0.36(+4.62%)
Oct 04, 2004
7.850
7.947
7.745
7.858
244,301
-0.23(-2.79%)
Oct 01, 2004
8.036
8.173
7.745
8.084
418,624
+0.13(+1.62%)
Sep 30, 2004
7.778
8.100
7.592
7.955
737,866
+0.36(+4.78%)
Sep 29, 2004
7.537
7.616
7.455
7.592
425,572
+0.08(+1.07%)
Sep 28, 2004
7.633
7.633
7.440
7.512
502,126
+0.08(+1.08%)
Sep 27, 2004
7.657
7.786
7.399
7.431
512,176
-0.34(-4.36%)
Sep 24, 2004
7.979
7.987
7.665
7.770
673,223
-0.15(-1.93%)
Sep 23, 2004
7.794
8.019
7.786
7.923
498,900
+0.23(+2.93%)
Sep 22, 2004
7.915
7.915
7.673
7.697
253,110
-0.23(-2.94%)
Sep 21, 2004
7.939
7.971
7.802
7.930
340,334
+0.18(+2.38%)
Sep 20, 2004
7.665
7.818
7.665
7.745
317,008
+0.10(+1.37%)
Sep 17, 2004
7.826
7.834
7.633
7.641
150,997
-0.10(-1.35%)
Sep 16, 2004
7.834
7.899
7.681
7.745
148,268
-0.09(-1.13%)
Sep 15, 2004
7.923
7.923
7.778
7.834
362,791
-0.10(-1.32%)
Sep 14, 2004
7.778
7.979
7.657
7.939
384,876
+0.29(+3.79%)
Sep 13, 2004
7.753
7.753
7.641
7.649
98,018
-0.02(-0.21%)
Sep 10, 2004
7.705
7.778
7.641
7.665
229,536
+0.03(+0.42%)
Sep 09, 2004
7.496
7.633
7.496
7.633
176,060
+0.06(+0.74%)
Sep 08, 2004
7.455
7.592
7.383
7.576
230,867
+0.10(+1.40%)
Sep 07, 2004
7.568
7.576
7.423
7.471
241,947
-0.23(-3.03%)
Sep 03, 2004
7.568
7.705
7.455
7.705
316,139
-0.04(-0.52%)
Sep 02, 2004
7.737
7.786
7.528
7.745
288,719
+0.02(+0.31%)
Sep 01, 2004
7.737
7.810
7.568
7.721
280,654
+0.05(+0.63%)
Aug 31, 2004
7.455
7.794
7.407
7.673
507,461
+0.31(+4.27%)
Aug 30, 2004
7.496
7.520
7.302
7.359
358,076
-0.05(-0.66%)
Aug 27, 2004
7.302
7.439
7.157
7.408
455,474
+0.15(+2.12%)
Aug 26, 2004
7.294
7.326
7.141
7.254
347,034
-0.06(-0.77%)
Aug 25, 2004
7.085
7.399
6.980
7.310
488,354
+0.34(+4.86%)
Aug 24, 2004
6.875
7.085
6.851
6.972
237,477
-0.07(-1.02%)
Aug 23, 2004
7.165
7.262
6.980
7.043
252,117
-0.26(-3.54%)
Aug 20, 2004
7.504
7.641
7.205
7.302
660,351
-0.21(-2.79%)
Aug 19, 2004
7.415
7.592
7.375
7.512
440,337
+0.15(+2.08%)
Aug 18, 2004
7.222
7.399
7.093
7.359
671,325
+0.14(+1.90%)
Aug 17, 2004
7.093
7.439
6.915
7.222
342,195
+0.13(+1.82%)
Aug 16, 2004
6.907
7.141
6.778
7.093
345,048
+0.24(+3.55%)
Aug 13, 2004
6.706
6.915
6.706
6.849
234,375
+0.12(+1.77%)
Aug 12, 2004
6.730
6.786
6.585
6.730
318,745
+0.06(+0.97%)
Aug 11, 2004
6.528
6.665
6.488
6.665
541,705
-0.06(-0.96%)
Aug 10, 2004
6.698
6.859
6.690
6.730
365,397
-0.04(-0.60%)
Aug 09, 2004
6.585
6.810
6.585
6.770
337,976
+0.08(+1.20%)
Aug 06, 2004
6.577
6.754
6.545
6.690
376,439
+0.20(+3.11%)
Aug 05, 2004
6.528
6.561
6.407
6.488
565,279
-0.12(-1.83%)
Aug 04, 2004
6.730
6.810
6.569
6.609
1,455,880
-0.23(-3.30%)
Aug 03, 2004
6.625
6.956
6.593
6.835
353,427
+0.13(+1.92%)
Aug 02, 2004
6.649
6.778
6.367
6.706
325,445
+0.09(+1.34%)
Jul 30, 2004
6.319
6.641
6.287
6.617
503,366
+0.35(+5.66%)
Jul 29, 2004
6.311
6.448
6.246
6.262
503,987
-0.18(-2.75%)
Jul 28, 2004
6.448
6.569
6.343
6.440
387,358
-0.05(-0.75%)
Jul 27, 2004
6.528
6.537
6.246
6.488
905,241
+0.03(+0.50%)
Jul 26, 2004
6.617
6.665
6.416
6.456
254,351
-0.11(-1.72%)
Jul 23, 2004
6.770
6.794
6.456
6.569
394,678
-0.31(-4.45%)
Jul 22, 2004
6.835
6.988
6.759
6.875
242,440
+0.02(+0.35%)
Jul 21, 2004
6.722
6.939
6.698
6.851
2,580,608
+0.17(+2.53%)
Jul 20, 2004
6.658
6.770
6.649
6.682
747,916
-0.07(-1.07%)
Jul 19, 2004
7.101
7.133
6.649
6.754
676,697
-0.31(-4.45%)
Jul 16, 2004
7.391
7.625
7.012
7.068
710,694
-0.36(-4.87%)
Jul 15, 2004
7.423
7.616
7.415
7.430
243,184
-0.09(-1.19%)
Jul 14, 2004
7.423
7.633
7.399
7.520
272,589
+0.06(+0.86%)
Jul 13, 2004
7.504
7.608
7.399
7.455
195,912
-0.20(-2.63%)
Jul 12, 2004
7.770
7.818
7.568
7.657
169,732
-0.04(-0.52%)
Jul 09, 2004
7.649
7.753
7.471
7.697
266,138
+0.12(+1.60%)
Jul 08, 2004
7.649
7.778
7.528
7.576
489,470
+0.01(+0.11%)
Jul 07, 2004
7.697
7.818
7.560
7.568
430,287
+0.03(+0.43%)
Jul 06, 2004
7.334
7.689
7.157
7.536
358,821
+0.23(+3.20%)
Jul 02, 2004
7.060
7.334
7.060
7.302
280,406
+0.23(+3.31%)
Jul 01, 2004
6.947
7.125
6.947
7.068
131,890
-0.04(-0.57%)
Jun 30, 2004
6.843
7.222
6.794
7.109
142,684
+0.13(+1.85%)
Jun 29, 2004
6.964
7.173
6.891
6.980
207,203
-0.22(-3.02%)
Jun 28, 2004
7.270
7.318
7.036
7.197
461,678
+0.06(+0.79%)
Jun 25, 2004
7.254
7.254
7.101
7.141
385,248
-0.11(-1.56%)
Jun 24, 2004
7.149
7.334
7.131
7.254
801,143
+0.17(+2.39%)
Jun 23, 2004
7.036
7.205
7.013
7.085
415,274
+0.10(+1.38%)
Jun 22, 2004
6.964
7.012
6.939
6.988
212,414
+0.09(+1.28%)
Jun 21, 2004
6.915
6.964
6.770
6.899
382,519
+0.14(+2.03%)
Jun 18, 2004
6.972
7.012
6.746
6.762
378,796
+0.03(+0.49%)
Jun 17, 2004
6.762
6.786
6.577
6.729
564,163
+0.14(+2.19%)
Jun 16, 2004
6.915
6.915
6.553
6.585
457,831
-0.26(-3.77%)
Jun 15, 2004
6.883
6.956
6.569
6.843
746,675
-7.02(-50.64%)
Jun 10, 2004
13.58
13.89
13.58
13.86
242,315
+0.24(+1.78%)
Jun 09, 2004
14.11
14.23
13.50
13.62
197,029
-0.88(-6.06%)
Jun 08, 2004
14.75
14.80
14.27
14.50
127,671
-0.18(-1.21%)
Jun 07, 2004
14.75
14.85
14.43
14.68
146,531
+0.02(+0.11%)
Jun 04, 2004
14.31
14.84
14.31
14.66
218,493
+0.25(+1.73%)
Jun 03, 2004
14.23
14.54
13.88
14.41
429,046
+0.09(+0.62%)
Jun 02, 2004
14.58
14.58
13.90
14.32
140,699
-0.02(-0.11%)
Jun 01, 2004
14.99
15.06
14.21
14.34
181,271
-0.32(-2.20%)
May 28, 2004
15.07
15.07
14.45
14.66
181,147
-0.41(-2.73%)
May 27, 2004
15.07
15.24
14.81
15.07
274,326
+0.33(+2.24%)
May 26, 2004
14.75
15.27
14.56
14.74
291,200
+0.02(+0.16%)
May 25, 2004
14.55
14.91
14.38
14.72
203,480
+0.35(+2.41%)
May 24, 2004
14.37
14.50
13.87
14.37
228,667
+0.19(+1.31%)
May 21, 2004
14.45
14.46
13.81
14.19
249,015
+0.28(+2.03%)
May 20, 2004
13.86
13.96
13.70
13.90
290,828
+0.13(+0.94%)
May 19, 2004
13.58
13.99
13.48
13.77
376,935
+0.44(+3.26%)
May 18, 2004
13.25
13.34
12.49
13.34
126,555
+0.21(+1.60%)
May 17, 2004
13.23
13.57
12.95
13.13
296,039
+0.15(+1.18%)
May 14, 2004
13.02
13.02
12.73
12.98
237,601
+0.30(+2.35%)
May 13, 2004
12.91
13.22
12.65
12.68
261,299
-0.42(-3.20%)
May 12, 2004
13.57
13.57
12.94
13.10
275,443
-0.09(-0.67%)
May 11, 2004
12.86
13.20
12.74
13.19
212,041
+0.08(+0.62%)
May 10, 2004
12.32
13.17
12.13
13.11
569,746
+0.40(+3.17%)
May 07, 2004
13.18
13.36
12.09
12.70
491,828
-0.68(-5.06%)
May 06, 2004
13.77
13.77
13.34
13.38
270,480
-0.23(-1.72%)
May 05, 2004
13.85
13.90
13.50
13.61
157,325
-0.10(-0.76%)
May 04, 2004
13.46
13.80
13.26
13.72
283,260
+0.40(+3.03%)
May 03, 2004
13.62
13.62
13.18
13.31
183,380
-0.15(-1.14%)
Apr 30, 2004
13.70
13.80
13.34
13.47
586,992
+0.06(+0.48%)
Apr 29, 2004
13.12
13.49
13.11
13.40
897,425
+0.04(+0.30%)
Apr 28, 2004
14.14
14.27
13.23
13.36
407,458
-1.01(-7.01%)
Apr 27, 2004
14.27
14.49
14.10
14.37
293,806
+0.30(+2.12%)
Apr 26, 2004
14.19
14.62
14.06
14.07
344,056
-0.00(-0.01%)
Apr 23, 2004
14.37
14.48
13.96
14.07
288,471
-0.21(-1.46%)
Apr 22, 2004
14.51
14.72
14.23
14.28
369,243
-0.24(-1.66%)
Apr 21, 2004
14.35
14.70
14.13
14.52
874,347
-0.47(-3.12%)
Apr 20, 2004
15.35
15.44
14.97
14.99
273,458
-0.57(-3.68%)
Apr 19, 2004
16.08
16.28
15.43
15.56
180,155
-0.33(-2.08%)
Apr 16, 2004
15.72
16.23
15.72
15.89
766,279
-0.19(-1.20%)
Apr 15, 2004
16.27
16.33
15.93
16.09
292,938
-0.22(-1.33%)
Apr 14, 2004
16.20
16.47
16.02
16.30
259,562
-0.19(-1.17%)
Apr 13, 2004
17.22
17.33
16.24
16.50
470,487
-1.00(-5.71%)
Apr 12, 2004
17.43
17.72
17.19
17.50
113,899
-0.03(-0.18%)
Apr 08, 2004
17.78
17.79
17.33
17.53
95,412
-0.24(-1.36%)
Apr 07, 2004
18.01
18.04
17.73
17.77
447,533
+0.01(+0.05%)
Apr 06, 2004
17.84
18.28
17.72
17.76
647,168
-0.15(-0.81%)
Apr 05, 2004
18.54
18.54
17.75
17.91
494,805
-0.06(-0.36%)
Apr 02, 2004
16.59
18.04
16.49
17.97
904,993
+0.72(+4.16%)
Apr 01, 2004
16.51
17.30
16.16
17.26
852,014
+1.40(+8.85%)
Mar 31, 2004
15.64
15.86
15.46
15.85
402,619
+0.57(+3.75%)
Mar 30, 2004
15.31
15.52
15.19
15.28
204,349
+0.13(+0.85%)
Mar 29, 2004
15.60
15.68
15.09
15.15
280,530
-0.38(-2.44%)
Mar 26, 2004
16.36
16.36
15.37
15.53
457,956
-0.52(-3.21%)
Mar 25, 2004
15.68
16.05
15.57
16.05
505,104
+0.19(+1.17%)
Mar 24, 2004
15.85
16.39
15.72
15.86
544,311
-0.13(-0.81%)
Mar 23, 2004
15.72
16.10
15.45
15.99
245,417
+0.53(+3.44%)
Mar 22, 2004
15.97
16.26
15.40
15.46
357,580
-0.32(-2.04%)
Mar 19, 2004
15.12
15.84
15.04
15.78
486,244
+0.76(+5.04%)
Mar 18, 2004
14.69
15.09
14.68
15.02
2,193,498
+0.68(+4.72%)
Mar 17, 2004
14.43
14.50
14.13
14.35
329,043
-0.16(-1.11%)
Mar 16, 2004
14.43
14.63
14.39
14.51
429,046
+0.19(+1.29%)
Mar 15, 2004
14.64
14.87
14.03
14.32
349,515
-0.36(-2.47%)
Mar 12, 2004
15.10
15.10
14.43
14.68
518,379
-0.46(-3.03%)
Mar 11, 2004
15.55
15.84
14.87
15.14
469,867
-0.51(-3.24%)
Mar 10, 2004
16.34
16.34
15.52
15.65
245,914
-0.36(-2.26%)
Mar 09, 2004
16.30
16.57
16.01
16.01
291,200
-0.35(-2.12%)
Mar 08, 2004
16.40
16.72
16.21
16.36
138,590
+0.02(+0.15%)
Mar 05, 2004
16.51
16.52
16.22
16.34
160,055
+0.28(+1.76%)
Mar 04, 2004
16.10
16.28
15.56
16.05
203,853
+0.04(+0.25%)
Mar 03, 2004
16.12
16.12
15.88
16.01
171,966
-0.10(-0.65%)
Mar 02, 2004
16.20
16.26
15.93
16.12
272,465
-0.18(-1.09%)
Mar 01, 2004
16.22
16.46
16.04
16.30
220,851
+0.28(+1.76%)
Feb 27, 2004
15.85
16.09
15.51
16.01
393,313
+0.14(+0.86%)
Feb 26, 2004
15.45
16.18
15.45
15.88
455,102
-0.16(-1.01%)
Feb 25, 2004
16.36
16.59
16.00
16.04
354,974
-0.35(-2.11%)
Feb 24, 2004
16.34
16.59
16.15
16.39
773,847
-0.05(-0.29%)
Feb 23, 2004
17.65
17.65
16.32
16.43
799,530
-0.98(-5.60%)
Feb 20, 2004
17.81
17.94
16.97
17.41
244,052
-0.42(-2.35%)
Feb 19, 2004
18.02
18.04
17.80
17.83
187,475
+0.05(+0.27%)
Feb 18, 2004
18.26
18.46
17.76
17.78
318,124
-0.56(-3.08%)
Feb 17, 2004
18.60
18.88
18.34
18.34
352,369
+0.02(+0.09%)
Feb 13, 2004
18.58
18.75
17.89
18.33
323,956
-0.23(-1.26%)
Feb 12, 2004
18.86
18.94
18.37
18.56
286,486
-0.31(-1.67%)
Feb 11, 2004
18.85
19.02
18.71
18.88
240,330
+0.21(+1.12%)
Feb 10, 2004
18.75
19.27
18.57
18.67
391,948
+0.03(+0.17%)
Feb 09, 2004
18.03
18.69
17.89
18.63
586,744
+0.78(+4.38%)
Feb 06, 2004
17.34
17.92
17.29
17.85
360,434
+0.73(+4.24%)
Feb 05, 2004
16.76
17.25
16.28
17.13
272,962
+0.50(+3.01%)
Feb 04, 2004
17.05
17.09
16.54
16.63
240,330
-0.06(-0.34%)
Feb 03, 2004
16.80
17.01
16.56
16.68
406,961
+0.09(+0.53%)
Feb 02, 2004
17.55
17.69
16.21
16.59
688,484
-1.14(-6.41%)
Jan 30, 2004
16.93
18.09
16.72
17.73
1,084,900
-1.23(-6.46%)
Jan 29, 2004
19.17
19.30
18.54
18.96
461,181
-0.47(-2.41%)
Jan 28, 2004
20.13
20.13
19.11
19.42
311,300
-0.03(-0.17%)
Jan 27, 2004
19.14
19.69
19.02
19.46
491,455
+0.47(+2.46%)
Jan 26, 2004
19.31
19.46
18.95
18.99
378,424
-0.11(-0.59%)
Jan 23, 2004
19.46
19.67
18.96
19.10
287,354
-0.30(-1.54%)
Jan 22, 2004
19.88
19.95
19.34
19.40
250,752
-0.10(-0.50%)
Jan 21, 2004
19.87
19.95
19.34
19.50
301,126
-0.24(-1.23%)
Jan 20, 2004
19.46
19.80
19.46
19.74
457,211
+0.66(+3.46%)
Jan 16, 2004
19.96
20.12
19.02
19.08
644,438
-0.50(-2.55%)
Jan 15, 2004
20.75
20.75
19.14
19.58
1,474,605
-1.47(-7.01%)
Jan 14, 2004
22.41
22.50
20.97
21.05
731,759
-1.89(-8.22%)
Jan 13, 2004
22.70
23.14
22.26
22.94
344,902
+0.31(+1.35%)
Jan 12, 2004
22.59
23.15
22.36
22.63
221,197
-0.02(-0.07%)
Jan 09, 2004
22.30
22.76
22.20
22.65
308,809
+0.59(+2.67%)
Jan 08, 2004
22.08
22.54
21.92
22.06
260,642
-0.02(-0.11%)
Jan 07, 2004
22.37
22.37
21.90
22.08
277,241
-0.17(-0.76%)
Jan 06, 2004
23.08
23.09
22.24
22.25
545,552
-0.35(-1.57%)
Jan 05, 2004
22.97
23.13
22.60
22.61
382,271
+0.24(+1.08%)
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.