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
UMB Financial Corp
(NQ:
UMBF
)
86.14
+1.71 (+2.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
7.701
7.761
7.636
7.671
57,741
-0.05(-0.60%)
Apr 29, 2003
7.701
7.794
7.701
7.718
92,799
-0.04(-0.55%)
Apr 28, 2003
7.545
7.830
7.507
7.761
150,798
+0.23(+3.12%)
Apr 25, 2003
7.404
7.526
7.404
7.526
77,590
+0.11(+1.54%)
Apr 24, 2003
7.404
7.497
7.382
7.411
56,968
-0.01(-0.08%)
Apr 23, 2003
7.404
7.423
7.404
7.417
48,461
+0.00(+0.00%)
Apr 22, 2003
7.359
7.446
7.359
7.417
73,465
+0.02(+0.24%)
Apr 21, 2003
7.287
7.435
7.188
7.400
109,812
+0.12(+1.60%)
Apr 17, 2003
7.218
7.287
7.181
7.283
43,564
+0.12(+1.65%)
Apr 16, 2003
7.152
7.231
7.062
7.165
327,632
+0.03(+0.41%)
Apr 15, 2003
7.099
7.148
7.070
7.136
143,323
-0.06(-0.84%)
Apr 14, 2003
7.157
7.233
7.128
7.196
62,381
+0.05(+0.76%)
Apr 11, 2003
7.138
7.177
7.138
7.142
77,332
+0.00(+0.03%)
Apr 10, 2003
7.235
7.235
7.140
7.140
79,394
-0.05(-0.75%)
Apr 09, 2003
7.190
7.223
7.173
7.194
71,145
+0.01(+0.08%)
Apr 08, 2003
7.194
7.270
7.165
7.188
81,456
+0.06(+0.84%)
Apr 07, 2003
7.274
7.549
7.041
7.128
433,835
-0.06(-0.86%)
Apr 04, 2003
7.208
7.235
7.175
7.190
27,581
+0.02(+0.30%)
Apr 03, 2003
7.274
7.274
7.117
7.169
183,278
-0.07(-0.91%)
Apr 02, 2003
7.340
7.351
7.163
7.235
224,522
-0.09(-1.19%)
Apr 01, 2003
7.204
7.322
7.080
7.322
138,425
+0.21(+2.95%)
Mar 31, 2003
7.241
7.252
7.084
7.113
92,799
-0.17(-2.32%)
Mar 28, 2003
7.282
7.282
7.227
7.282
32,995
+0.08(+1.05%)
Mar 27, 2003
7.227
7.256
7.188
7.206
3,608,853
-0.03(-0.45%)
Mar 26, 2003
7.369
7.402
7.225
7.239
75,641
-0.17(-2.31%)
Mar 25, 2003
7.340
7.410
7.340
7.410
23,199
+0.06(+0.84%)
Mar 24, 2003
7.410
7.410
7.347
7.347
19,333
-0.04(-0.53%)
Mar 21, 2003
7.582
7.583
7.326
7.386
78,363
-0.01(-0.13%)
Mar 20, 2003
7.386
7.404
7.349
7.396
26,035
-0.01(-0.18%)
Mar 19, 2003
7.340
7.435
7.340
7.410
73,981
+0.01(+0.19%)
Mar 18, 2003
7.514
7.576
7.225
7.396
125,214
-0.18(-2.33%)
Mar 17, 2003
7.313
7.572
7.313
7.572
68,568
+0.24(+3.25%)
Mar 14, 2003
7.363
7.421
7.315
7.334
23,715
-0.03(-0.34%)
Mar 13, 2003
7.249
7.468
7.210
7.359
68,568
+0.04(+0.58%)
Mar 12, 2003
7.357
7.402
7.268
7.316
94,637
-0.04(-0.61%)
Mar 11, 2003
7.353
7.369
7.342
7.361
176,318
+0.01(+0.13%)
Mar 10, 2003
7.349
7.423
7.305
7.351
84,292
-0.05(-0.66%)
Mar 07, 2003
7.235
7.400
7.235
7.400
75,270
+0.07(+0.93%)
Mar 06, 2003
7.208
7.346
7.208
7.332
80,168
+0.06(+0.80%)
Mar 05, 2003
7.105
7.301
7.082
7.274
549,061
+0.15(+2.04%)
Mar 04, 2003
7.031
7.128
7.031
7.128
28,613
+0.10(+1.38%)
Mar 03, 2003
7.204
7.274
7.029
7.031
48,719
-0.12(-1.73%)
Feb 28, 2003
7.309
7.347
7.082
7.155
37,377
-0.15(-2.10%)
Feb 27, 2003
7.272
7.309
7.245
7.309
56,195
+0.06(+0.78%)
Feb 26, 2003
7.303
7.303
7.130
7.252
33,253
-0.04(-0.61%)
Feb 25, 2003
7.212
7.297
7.165
7.297
60,319
+0.15(+2.06%)
Feb 24, 2003
7.289
7.289
7.150
7.150
30,159
-0.13(-1.84%)
Feb 21, 2003
7.272
7.283
7.249
7.283
47,946
+0.10(+1.38%)
Feb 20, 2003
7.287
7.287
7.157
7.185
21,653
-0.08(-1.04%)
Feb 19, 2003
7.258
7.278
7.185
7.260
25,261
+0.03(+0.40%)
Feb 18, 2003
7.206
7.254
7.167
7.231
35,830
+0.06(+0.89%)
Feb 14, 2003
7.134
7.212
7.134
7.167
27,839
+0.03(+0.46%)
Feb 13, 2003
7.272
7.272
7.101
7.134
49,492
-0.04(-0.62%)
Feb 12, 2003
7.216
7.250
7.179
7.179
45,884
-0.07(-0.96%)
Feb 11, 2003
7.293
7.332
7.200
7.249
52,328
-0.04(-0.53%)
Feb 10, 2003
7.247
7.392
7.231
7.287
145,900
+0.03(+0.48%)
Feb 07, 2003
7.316
7.398
7.250
7.252
55,937
-0.11(-1.55%)
Feb 06, 2003
7.309
7.380
7.295
7.367
50,266
+0.03(+0.42%)
Feb 05, 2003
7.361
7.371
7.322
7.336
24,230
-0.05(-0.63%)
Feb 04, 2003
7.392
7.425
7.293
7.382
43,048
-0.03(-0.34%)
Feb 03, 2003
7.386
7.464
7.313
7.408
67,021
+0.00(+0.00%)
Jan 31, 2003
7.526
7.549
7.394
7.408
45,368
-0.12(-1.65%)
Jan 30, 2003
7.720
7.772
7.530
7.532
41,976
-0.19(-2.44%)
Jan 29, 2003
7.720
7.730
7.631
7.720
65,732
+0.02(+0.25%)
Jan 28, 2003
7.549
7.701
7.541
7.701
68,826
+0.16(+2.11%)
Jan 27, 2003
7.530
7.567
7.499
7.541
52,843
-0.00(-0.05%)
Jan 24, 2003
7.776
7.786
7.394
7.545
63,154
-0.26(-3.35%)
Jan 23, 2003
7.885
7.885
7.633
7.807
31,448
-0.04(-0.57%)
Jan 22, 2003
7.770
7.891
7.733
7.852
41,244
+0.08(+1.02%)
Jan 21, 2003
7.840
7.842
7.766
7.772
29,644
-0.06(-0.79%)
Jan 17, 2003
7.741
7.939
7.660
7.834
73,465
+0.11(+1.48%)
Jan 16, 2003
7.652
7.720
7.598
7.720
42,275
+0.07(+0.96%)
Jan 15, 2003
7.730
7.730
7.627
7.646
58,772
-0.04(-0.50%)
Jan 14, 2003
7.671
7.685
7.522
7.685
35,057
+0.12(+1.59%)
Jan 13, 2003
7.549
7.602
7.516
7.565
48,461
-0.06(-0.81%)
Jan 10, 2003
7.553
7.636
7.491
7.627
30,675
+0.03(+0.46%)
Jan 09, 2003
7.561
7.635
7.561
7.592
39,439
+0.08(+1.06%)
Jan 08, 2003
7.394
7.596
7.394
7.512
55,163
+0.06(+0.78%)
Jan 07, 2003
7.538
7.538
7.371
7.454
79,394
-0.15(-1.91%)
Jan 06, 2003
7.505
7.604
7.474
7.600
69,857
+0.10(+1.37%)
Jan 03, 2003
7.476
7.528
7.377
7.497
48,203
+0.01(+0.18%)
Jan 02, 2003
7.489
7.489
7.365
7.483
46,915
+0.06(+0.83%)
Dec 31, 2002
7.289
7.547
7.287
7.421
116,514
+0.13(+1.81%)
Dec 30, 2002
7.410
7.410
7.247
7.289
101,563
-0.19(-2.54%)
Dec 27, 2002
7.344
7.514
7.344
7.479
35,315
-0.07(-0.92%)
Dec 26, 2002
7.528
7.549
7.476
7.549
15,982
+0.10(+1.35%)
Dec 24, 2002
7.379
7.520
7.379
7.448
9,537
-0.05(-0.62%)
Dec 23, 2002
7.423
7.569
7.247
7.495
84,034
-0.07(-0.97%)
Dec 20, 2002
7.423
7.569
7.266
7.569
96,150
+0.15(+2.01%)
Dec 19, 2002
7.423
7.423
7.305
7.419
38,150
+0.02(+0.21%)
Dec 18, 2002
7.501
7.565
7.404
7.404
114,194
-0.11(-1.45%)
Dec 17, 2002
7.448
7.621
7.410
7.512
44,595
+0.06(+0.83%)
Dec 16, 2002
7.283
7.452
7.274
7.450
41,759
+0.13(+1.75%)
Dec 13, 2002
7.340
7.483
7.322
7.322
60,834
-0.08(-1.10%)
Dec 12, 2002
7.380
7.483
7.347
7.404
14,950
-0.02(-0.21%)
Dec 11, 2002
7.444
7.448
7.371
7.419
24,230
+0.04(+0.55%)
Dec 10, 2002
7.371
7.443
7.332
7.379
32,221
+0.01(+0.08%)
Dec 09, 2002
7.355
7.481
7.355
7.373
37,119
-0.10(-1.32%)
Dec 06, 2002
7.390
7.483
7.373
7.472
42,275
+0.10(+1.39%)
Dec 05, 2002
7.429
7.532
7.357
7.369
593,140
-0.07(-0.96%)
Dec 04, 2002
7.429
7.468
7.400
7.441
60,834
+0.00(+0.03%)
Dec 03, 2002
7.499
7.658
7.330
7.439
50,781
-0.15(-2.02%)
Dec 02, 2002
7.770
7.770
7.526
7.592
63,670
-0.18(-2.32%)
Nov 29, 2002
7.681
7.772
7.553
7.772
32,995
+0.09(+1.18%)
Nov 27, 2002
7.431
7.681
7.431
7.681
31,964
+0.25(+3.37%)
Nov 26, 2002
7.571
7.571
7.404
7.431
24,488
-0.19(-2.44%)
Nov 25, 2002
7.613
7.671
7.555
7.617
33,253
+0.05(+0.69%)
Nov 22, 2002
7.617
7.689
7.514
7.565
206,993
-0.10(-1.24%)
Nov 21, 2002
7.460
7.671
7.460
7.660
97,954
+0.01(+0.15%)
Nov 20, 2002
7.563
7.648
7.450
7.648
68,826
+0.20(+2.63%)
Nov 19, 2002
7.487
7.545
7.388
7.452
80,425
-0.03(-0.47%)
Nov 18, 2002
7.613
7.883
7.313
7.487
62,897
-0.15(-1.96%)
Nov 15, 2002
7.603
7.636
7.454
7.636
37,635
+0.11(+1.42%)
Nov 14, 2002
7.559
7.602
7.388
7.530
77,590
+0.03(+0.41%)
Nov 13, 2002
7.658
7.662
7.439
7.499
58,514
-0.14(-1.90%)
Nov 12, 2002
7.477
7.644
7.477
7.644
57,999
+0.20(+2.74%)
Nov 11, 2002
7.671
7.671
7.418
7.441
182,247
-0.17(-2.29%)
Nov 08, 2002
7.648
7.671
7.493
7.615
192,558
+0.06(+0.74%)
Nov 07, 2002
7.666
7.666
7.536
7.559
34,026
-0.11(-1.47%)
Nov 06, 2002
7.644
7.671
7.607
7.671
53,875
+0.00(+0.00%)
Nov 05, 2002
7.723
7.723
7.611
7.671
42,275
-0.01(-0.10%)
Nov 04, 2002
7.609
7.759
7.549
7.679
156,211
+0.01(+0.15%)
Nov 01, 2002
7.572
7.671
7.495
7.668
90,994
+0.10(+1.26%)
Oct 31, 2002
7.671
7.671
7.545
7.572
38,924
-0.08(-1.09%)
Oct 30, 2002
7.604
7.671
7.559
7.656
60,319
+0.11(+1.42%)
Oct 29, 2002
7.330
7.565
7.229
7.549
40,728
+0.32(+4.48%)
Oct 28, 2002
7.429
7.433
7.225
7.225
30,417
-0.21(-2.79%)
Oct 25, 2002
7.309
7.458
7.227
7.433
69,857
+0.07(+0.89%)
Oct 24, 2002
7.586
7.679
7.342
7.367
85,323
-0.28(-3.70%)
Oct 23, 2002
7.572
7.650
7.489
7.650
26,550
+0.06(+0.74%)
Oct 22, 2002
7.613
7.671
7.561
7.594
24,230
-0.08(-1.01%)
Oct 21, 2002
7.481
7.671
7.425
7.671
36,601
+0.04(+0.51%)
Oct 18, 2002
7.613
7.710
7.487
7.633
87,385
+0.02(+0.28%)
Oct 17, 2002
7.485
7.611
7.313
7.611
17,786
+0.30(+4.17%)
Oct 16, 2002
7.485
7.615
7.136
7.307
116,241
-0.40(-5.21%)
Oct 15, 2002
7.429
7.749
7.429
7.708
46,657
+0.35(+4.77%)
Oct 14, 2002
7.408
7.408
7.223
7.357
32,479
+0.05(+0.66%)
Oct 11, 2002
7.022
7.359
7.022
7.309
56,195
+0.20(+2.84%)
Oct 10, 2002
7.148
7.252
7.037
7.107
78,363
-0.04(-0.57%)
Oct 09, 2002
7.410
7.410
7.148
7.148
99,243
-0.26(-3.56%)
Oct 08, 2002
7.196
7.411
7.155
7.411
44,595
+0.23(+3.27%)
Oct 07, 2002
7.245
7.245
7.150
7.177
71,919
-0.15(-1.99%)
Oct 04, 2002
7.276
7.439
7.274
7.322
51,812
-0.06(-0.81%)
Oct 03, 2002
7.410
7.487
7.274
7.382
72,692
+0.11(+1.49%)
Oct 02, 2002
7.594
7.615
7.247
7.274
179,153
-0.32(-4.21%)
Oct 01, 2002
7.572
7.594
7.446
7.594
84,292
+0.02(+0.28%)
Sep 30, 2002
7.448
7.574
7.272
7.572
36,088
+0.22(+2.98%)
Sep 27, 2002
7.392
7.547
7.340
7.353
52,843
-0.16(-2.15%)
Sep 26, 2002
7.429
7.584
7.344
7.515
73,465
+0.11(+1.53%)
Sep 25, 2002
7.276
7.462
7.276
7.402
45,368
+0.12(+1.71%)
Sep 24, 2002
7.584
7.584
7.247
7.278
89,963
-0.25(-3.32%)
Sep 23, 2002
7.532
7.582
7.452
7.528
45,884
-0.01(-0.08%)
Sep 20, 2002
7.759
7.865
7.534
7.534
342,583
-0.06(-0.74%)
Sep 19, 2002
7.605
7.743
7.557
7.590
94,861
-0.09(-1.14%)
Sep 18, 2002
7.633
7.728
7.565
7.677
51,555
+0.04(+0.58%)
Sep 17, 2002
7.691
7.724
7.633
7.633
61,866
-0.05(-0.63%)
Sep 16, 2002
7.819
7.819
7.644
7.681
58,514
-0.16(-2.10%)
Sep 13, 2002
7.604
7.846
7.536
7.846
50,266
+0.24(+3.19%)
Sep 12, 2002
7.635
7.679
7.547
7.604
65,217
-0.12(-1.51%)
Sep 11, 2002
7.584
7.739
7.572
7.720
134,043
-0.04(-0.55%)
Sep 10, 2002
7.594
7.772
7.528
7.763
86,612
+0.17(+2.22%)
Sep 09, 2002
7.642
7.652
7.572
7.594
89,448
-0.05(-0.63%)
Sep 06, 2002
7.650
7.681
7.623
7.642
42,790
+0.03(+0.38%)
Sep 05, 2002
7.623
7.638
7.572
7.613
50,523
-0.03(-0.38%)
Sep 04, 2002
7.572
7.656
7.572
7.642
31,448
+0.07(+0.92%)
Sep 03, 2002
7.730
7.730
7.536
7.572
59,546
-0.21(-2.67%)
Aug 30, 2002
7.856
7.953
7.730
7.780
39,326
-0.16(-2.05%)
Aug 29, 2002
7.869
7.943
7.805
7.943
68,826
+0.10(+1.21%)
Aug 28, 2002
7.924
8.092
7.846
7.848
32,221
-0.10(-1.20%)
Aug 27, 2002
8.205
8.205
7.943
7.943
107,108
-0.21(-2.59%)
Aug 26, 2002
8.061
8.230
8.059
8.154
89,448
+0.05(+0.62%)
Aug 23, 2002
8.108
8.215
8.059
8.104
52,843
-0.12(-1.46%)
Aug 22, 2002
8.186
8.292
8.108
8.224
48,977
+0.02(+0.24%)
Aug 21, 2002
8.147
8.271
8.088
8.205
40,470
+0.04(+0.45%)
Aug 20, 2002
8.156
8.329
8.118
8.168
127,856
-0.08(-0.92%)
Aug 16, 2002
8.457
8.457
8.170
8.244
84,808
-0.19(-2.30%)
Aug 15, 2002
8.525
8.533
8.317
8.438
50,214
-0.08(-0.96%)
Aug 14, 2002
8.011
8.408
7.953
8.519
33,510
+0.37(+4.50%)
Aug 13, 2002
8.187
8.500
8.127
8.152
63,412
-0.22(-2.69%)
Aug 12, 2002
8.224
8.397
8.127
8.377
69,857
+0.04(+0.44%)
Aug 07, 2002
8.209
8.341
8.176
8.341
123,989
+0.13(+1.61%)
Aug 06, 2002
8.147
8.275
8.001
8.209
47,430
+0.22(+2.69%)
Aug 05, 2002
8.253
8.253
7.964
7.993
47,688
-0.25(-3.04%)
Aug 02, 2002
7.964
8.249
7.924
8.244
100,274
+0.09(+1.05%)
Aug 01, 2002
8.128
8.329
8.098
8.158
58,772
-0.15(-1.85%)
Jul 31, 2002
8.314
8.333
8.139
8.312
57,483
-0.02(-0.26%)
Jul 30, 2002
8.112
8.333
7.887
8.333
209,313
+0.14(+1.73%)
Jul 29, 2002
7.565
8.290
7.565
8.191
12,089,660
+0.55(+7.21%)
Jul 26, 2002
7.472
7.646
7.392
7.640
43,100
-0.02(-0.30%)
Jul 25, 2002
7.483
7.664
7.371
7.664
82,745
+0.10(+1.31%)
Jul 24, 2002
7.274
7.567
7.231
7.565
79,085
+0.20(+2.69%)
Jul 23, 2002
7.536
7.662
7.272
7.367
57,741
-0.30(-3.97%)
Jul 22, 2002
7.664
7.770
7.526
7.671
184,051
-0.04(-0.55%)
Jul 19, 2002
7.963
7.972
7.613
7.714
65,474
-0.84(-9.82%)
Jul 17, 2002
8.631
8.729
8.382
8.554
62,639
-0.33(-3.69%)
Jul 12, 2002
9.196
9.274
8.874
8.882
45,626
-0.31(-3.40%)
Jul 11, 2002
9.175
9.322
9.136
9.194
126,567
-0.02(-0.19%)
Jul 10, 2002
9.217
9.359
9.212
9.212
115,741
-0.01(-0.08%)
Jul 09, 2002
9.283
9.283
9.219
9.219
49,750
-0.06(-0.69%)
Jul 08, 2002
9.256
9.283
9.256
9.283
67,021
+0.03(+0.29%)
Jul 05, 2002
9.068
9.256
9.029
9.256
22,684
+0.19(+2.07%)
Jul 04, 2002
9.184
9.184
9.041
9.068
133,785
+0.00(+0.00%)
Jul 03, 2002
9.184
9.184
9.041
9.068
133,785
-0.14(-1.48%)
Jul 02, 2002
9.301
9.405
9.155
9.204
69,599
-0.18(-1.88%)
Jul 01, 2002
9.020
9.425
8.926
9.380
128,629
+0.29(+3.18%)
Jun 28, 2002
8.767
9.163
8.740
9.091
135,332
+0.36(+4.16%)
Jun 27, 2002
8.632
8.922
8.399
8.729
197,198
+0.13(+1.51%)
Jun 26, 2002
8.438
8.612
8.279
8.599
62,381
+0.16(+1.91%)
Jun 25, 2002
8.632
8.872
8.399
8.438
80,683
-0.42(-4.71%)
Jun 21, 2002
8.948
9.051
8.769
8.855
114,452
+0.02(+0.26%)
Jun 20, 2002
8.835
9.074
8.831
8.831
37,119
+0.00(+0.04%)
Jun 19, 2002
9.254
9.307
8.827
8.827
50,781
-0.43(-4.63%)
Jun 18, 2002
9.200
9.256
9.115
9.256
52,843
+0.09(+1.02%)
Jun 17, 2002
8.922
9.194
8.855
9.163
55,679
+0.39(+4.47%)
Jun 14, 2002
8.826
8.876
8.771
8.771
50,008
-0.32(-3.48%)
Jun 12, 2002
9.068
9.097
8.886
9.087
61,350
+0.10(+1.06%)
Jun 11, 2002
9.047
9.068
8.977
8.992
39,181
+0.03(+0.32%)
Jun 10, 2002
9.008
9.068
8.922
8.963
57,999
+0.03(+0.33%)
Jun 07, 2002
8.874
9.014
8.866
8.934
50,266
+0.06(+0.68%)
Jun 06, 2002
9.019
9.155
8.874
8.874
55,421
-0.21(-2.26%)
Jun 05, 2002
9.072
9.136
9.019
9.080
55,937
-0.15(-1.58%)
May 31, 2002
9.343
9.388
9.202
9.225
103,110
+0.05(+0.57%)
May 28, 2002
9.238
9.246
9.093
9.173
33,768
-0.09(-0.94%)
May 27, 2002
9.310
9.524
9.219
9.260
44,337
+0.00(+0.00%)
May 24, 2002
9.310
9.524
9.219
9.260
44,337
-0.12(-1.26%)
May 23, 2002
9.233
9.456
9.136
9.378
105,687
+0.02(+0.17%)
May 22, 2002
9.475
9.499
9.243
9.363
46,915
-0.17(-1.77%)
May 21, 2002
9.561
9.654
9.468
9.532
75,012
-0.03(-0.27%)
May 20, 2002
9.584
9.671
9.543
9.557
49,235
-0.10(-1.04%)
May 17, 2002
9.826
9.826
9.611
9.658
98,470
-0.16(-1.68%)
May 16, 2002
9.834
9.883
9.718
9.823
57,226
-0.03(-0.31%)
May 15, 2002
9.534
9.854
9.534
9.854
94,087
+0.16(+1.60%)
May 14, 2002
9.669
9.706
9.530
9.698
71,661
+0.03(+0.36%)
May 13, 2002
9.448
9.663
9.448
9.663
112,132
+0.18(+1.86%)
May 10, 2002
9.581
9.581
9.369
9.487
102,852
-0.11(-1.11%)
May 09, 2002
9.514
9.679
9.514
9.594
52,843
-0.07(-0.76%)
May 08, 2002
9.601
9.669
9.463
9.667
79,137
+0.18(+1.90%)
May 07, 2002
9.539
9.601
9.397
9.487
118,318
-0.05(-0.55%)
May 06, 2002
9.611
9.611
9.376
9.539
61,092
-0.07(-0.71%)
May 03, 2002
9.411
9.611
9.371
9.607
77,074
+0.11(+1.18%)
May 02, 2002
9.340
9.553
9.338
9.495
93,572
+0.12(+1.28%)
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.