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
Bassett Furniture
(NQ:
BSET
)
14.00
-0.13 (-0.92%)
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 29, 2005
10.11
10.21
10.04
10.14
44,534
+0.03(+0.31%)
Apr 28, 2005
10.09
10.13
10.06
10.11
68,915
-0.06(-0.61%)
Apr 27, 2005
10.01
10.32
10.01
10.17
34,817
+0.05(+0.51%)
Apr 26, 2005
10.18
10.31
10.02
10.12
77,657
-0.04(-0.41%)
Apr 25, 2005
10.17
10.48
10.01
10.16
64,766
+0.12(+1.23%)
Apr 22, 2005
10.15
10.15
9.976
10.03
78,736
-0.23(-2.21%)
Apr 21, 2005
10.32
10.38
9.925
10.26
87,664
+0.12(+1.22%)
Apr 20, 2005
10.32
10.35
10.13
10.14
63,559
-0.24(-2.29%)
Apr 19, 2005
10.46
10.50
10.31
10.37
77,006
-0.01(-0.05%)
Apr 18, 2005
10.12
10.49
10.07
10.38
100,353
+0.14(+1.41%)
Apr 15, 2005
10.14
10.30
10.14
10.23
56,880
+0.09(+0.92%)
Apr 14, 2005
10.35
10.37
10.12
10.14
49,615
-0.10(-1.01%)
Apr 13, 2005
10.34
10.39
10.24
10.24
25,438
-0.10(-1.00%)
Apr 12, 2005
10.25
10.44
10.24
10.35
57,954
+0.03(+0.25%)
Apr 11, 2005
10.48
10.48
10.27
10.32
54,214
+0.03(+0.25%)
Apr 08, 2005
10.58
10.58
10.30
10.30
47,183
-0.24(-2.25%)
Apr 07, 2005
10.69
10.69
10.33
10.53
101,115
-0.32(-2.95%)
Apr 06, 2005
10.72
10.93
10.61
10.85
129,357
+0.22(+2.09%)
Apr 05, 2005
10.16
10.67
10.12
10.63
114,255
+0.36(+3.52%)
Apr 04, 2005
10.14
10.30
10.01
10.27
72,189
+0.27(+2.74%)
Apr 01, 2005
10.24
10.24
9.837
9.997
90,817
-0.17(-1.67%)
Mar 31, 2005
10.11
10.22
10.03
10.17
67,334
-0.04(-0.40%)
Mar 30, 2005
9.935
10.23
9.930
10.21
58,248
+0.40(+4.11%)
Mar 29, 2005
9.909
10.19
9.760
9.806
112,643
-0.03(-0.26%)
Mar 28, 2005
9.512
9.945
9.512
9.832
47,164
+0.30(+3.20%)
Mar 24, 2005
9.853
9.853
9.522
9.527
39,665
-0.18(-1.86%)
Mar 23, 2005
9.806
9.863
9.703
9.708
33,368
-0.13(-1.36%)
Mar 22, 2005
9.832
10.02
9.806
9.842
55,117
-0.12(-1.19%)
Mar 21, 2005
9.976
9.992
9.796
9.961
24,775
-0.02(-0.16%)
Mar 18, 2005
10.07
10.07
9.755
9.976
143,352
+0.07(+0.68%)
Mar 17, 2005
9.703
10.07
9.703
9.909
78,420
+0.04(+0.42%)
Mar 16, 2005
9.801
9.945
9.636
9.868
43,133
-0.09(-0.93%)
Mar 15, 2005
10.08
10.20
9.961
9.961
56,570
-0.06(-0.57%)
Mar 14, 2005
10.11
10.11
9.770
10.02
36,567
+0.06(+0.62%)
Mar 11, 2005
9.816
10.01
9.816
9.956
33,558
+0.17(+1.69%)
Mar 10, 2005
9.873
9.909
9.713
9.791
38,005
-0.11(-1.15%)
Mar 09, 2005
10.00
10.00
9.811
9.904
28,623
-0.11(-1.08%)
Mar 08, 2005
10.09
10.09
9.909
10.01
35,294
-0.10(-1.02%)
Mar 07, 2005
10.16
10.23
9.522
10.12
44,751
+0.05(+0.46%)
Mar 04, 2005
10.14
10.17
10.06
10.07
23,297
+0.08(+0.78%)
Mar 03, 2005
9.987
10.14
9.961
9.992
44,298
-0.12(-1.17%)
Mar 02, 2005
10.02
10.18
9.471
10.11
86,376
-0.13(-1.31%)
Mar 01, 2005
9.909
10.27
9.894
10.24
66,483
+0.41(+4.20%)
Feb 28, 2005
9.713
9.904
9.682
9.832
48,210
-0.07(-0.68%)
Feb 25, 2005
9.713
9.899
9.626
9.899
80,298
+0.04(+0.42%)
Feb 24, 2005
9.610
9.909
9.610
9.858
34,922
+0.16(+1.65%)
Feb 23, 2005
9.527
9.775
9.471
9.698
255,492
+0.04(+0.43%)
Feb 22, 2005
9.677
9.878
9.383
9.656
98,745
-0.21(-2.14%)
Feb 18, 2005
9.760
9.894
9.662
9.868
50,581
+0.25(+2.63%)
Feb 17, 2005
9.682
9.729
9.527
9.615
68,271
-0.04(-0.45%)
Feb 16, 2005
9.548
9.682
9.455
9.659
55,815
+0.09(+0.89%)
Feb 15, 2005
9.507
9.610
9.471
9.574
56,328
+0.07(+0.71%)
Feb 14, 2005
9.352
9.517
9.352
9.507
38,321
-0.02(-0.16%)
Feb 11, 2005
9.290
9.538
9.290
9.522
33,926
+0.18(+1.93%)
Feb 10, 2005
9.295
9.378
9.192
9.342
24,058
-0.05(-0.55%)
Feb 09, 2005
9.595
9.595
9.393
9.393
61,494
-0.12(-1.30%)
Feb 08, 2005
9.393
9.517
9.378
9.517
99,452
+0.11(+1.15%)
Feb 07, 2005
9.336
9.543
9.336
9.409
65,014
-0.03(-0.27%)
Feb 04, 2005
9.383
9.557
9.373
9.435
43,263
-0.07(-0.68%)
Feb 03, 2005
9.584
9.672
9.357
9.500
53,660
-0.21(-2.15%)
Feb 02, 2005
9.693
9.734
9.558
9.708
35,234
+0.13(+1.40%)
Feb 01, 2005
9.517
9.806
9.517
9.574
44,718
-0.15(-1.59%)
Jan 31, 2005
9.677
9.755
9.445
9.729
65,012
+0.28(+2.95%)
Jan 28, 2005
9.471
9.631
9.450
9.450
38,942
-0.17(-1.77%)
Jan 27, 2005
9.687
9.687
9.466
9.620
43,513
-0.08(-0.80%)
Jan 26, 2005
9.662
9.755
9.331
9.698
44,437
+0.20(+2.06%)
Jan 25, 2005
9.496
9.589
9.383
9.502
45,920
+0.21(+2.28%)
Jan 24, 2005
9.584
9.584
9.290
9.290
44,590
-0.07(-0.72%)
Jan 21, 2005
9.496
9.827
9.347
9.357
79,858
-0.17(-1.73%)
Jan 20, 2005
9.548
9.718
9.502
9.522
65,326
-0.07(-0.70%)
Jan 19, 2005
9.548
9.930
9.548
9.589
50,140
-0.02(-0.24%)
Jan 18, 2005
9.522
9.615
9.471
9.613
68,151
-0.05(-0.51%)
Jan 14, 2005
9.595
9.662
9.450
9.662
36,348
+0.14(+1.46%)
Jan 13, 2005
9.553
9.610
9.450
9.522
57,198
-0.13(-1.34%)
Jan 12, 2005
9.579
9.775
9.579
9.651
55,133
+0.03(+0.32%)
Jan 11, 2005
9.687
9.961
9.620
9.620
56,278
-0.24(-2.41%)
Jan 10, 2005
9.718
10.12
9.718
9.858
55,361
+0.10(+1.06%)
Jan 07, 2005
10.12
10.12
9.755
9.755
63,904
-0.15(-1.56%)
Jan 06, 2005
9.600
10.06
9.600
9.909
31,911
+0.27(+2.78%)
Jan 05, 2005
9.976
10.10
9.641
9.641
46,877
-0.26(-2.61%)
Jan 04, 2005
9.925
9.940
9.744
9.899
85,578
+0.08(+0.79%)
Jan 03, 2005
10.06
10.22
9.801
9.822
124,232
-0.31(-3.03%)
Dec 31, 2004
9.899
10.22
9.899
10.13
18,988
+0.14(+1.37%)
Dec 30, 2004
9.915
10.27
9.915
9.992
15,694
-0.12(-1.17%)
Dec 29, 2004
10.06
10.27
10.03
10.11
18,600
-0.07(-0.66%)
Dec 28, 2004
10.04
10.27
9.992
10.18
25,382
+0.26(+2.60%)
Dec 27, 2004
10.27
10.27
9.909
9.920
17,825
-0.13(-1.33%)
Dec 23, 2004
10.27
10.27
10.05
10.05
15,694
-0.14(-1.37%)
Dec 22, 2004
9.945
10.23
9.858
10.19
37,588
+0.37(+3.78%)
Dec 21, 2004
9.992
9.992
9.806
9.822
28,675
+0.02(+0.16%)
Dec 20, 2004
9.760
10.32
9.760
9.806
77,114
-0.17(-1.66%)
Dec 17, 2004
9.724
9.997
9.724
9.971
36,426
+0.10(+0.99%)
Dec 16, 2004
9.780
9.961
9.760
9.873
48,051
+0.05(+0.47%)
Dec 15, 2004
9.868
9.961
9.770
9.827
29,257
-0.06(-0.63%)
Dec 14, 2004
9.868
10.05
9.791
9.889
42,820
-0.22(-2.20%)
Dec 13, 2004
9.703
10.11
9.703
10.11
35,844
+0.46(+4.76%)
Dec 10, 2004
9.853
9.853
9.579
9.651
106,953
-0.21(-2.15%)
Dec 09, 2004
9.775
9.940
9.775
9.863
31,582
-0.01(-0.10%)
Dec 08, 2004
9.553
9.915
9.553
9.873
33,326
+0.24(+2.46%)
Dec 07, 2004
10.01
10.01
9.636
9.636
83,121
-0.39(-3.91%)
Dec 06, 2004
10.08
10.22
10.03
10.03
62,970
-0.29(-2.85%)
Dec 03, 2004
10.36
10.37
10.09
10.32
96,102
-0.13(-1.28%)
Dec 02, 2004
10.32
10.50
10.32
10.46
50,957
+0.04(+0.35%)
Dec 01, 2004
10.58
10.58
10.39
10.42
69,170
+0.25(+2.43%)
Nov 30, 2004
10.45
10.48
10.12
10.17
41,657
-0.15(-1.45%)
Nov 29, 2004
10.32
10.45
9.811
10.32
63,939
+0.13(+1.32%)
Nov 26, 2004
10.15
10.21
10.13
10.19
10,462
+0.04(+0.36%)
Nov 24, 2004
9.863
10.29
9.724
10.15
31,775
+0.13(+1.34%)
Nov 23, 2004
10.14
10.27
9.703
10.02
42,432
+0.04(+0.36%)
Nov 22, 2004
9.682
9.982
9.682
9.982
34,101
+0.43(+4.54%)
Nov 19, 2004
9.636
9.749
9.548
9.548
41,851
-0.13(-1.39%)
Nov 18, 2004
9.857
9.857
9.662
9.682
33,132
-0.02(-0.16%)
Nov 17, 2004
9.729
9.842
9.662
9.698
40,301
+0.02(+0.21%)
Nov 16, 2004
9.801
9.801
9.636
9.677
19,763
-0.13(-1.32%)
Nov 15, 2004
9.858
9.858
9.682
9.806
15,887
-0.05(-0.52%)
Nov 12, 2004
9.734
9.858
9.548
9.858
74,402
+0.07(+0.74%)
Nov 11, 2004
9.806
9.806
9.605
9.786
50,957
+0.05(+0.53%)
Nov 10, 2004
9.605
9.801
9.471
9.734
42,626
+0.08(+0.80%)
Nov 09, 2004
9.466
9.749
9.466
9.656
43,401
+0.15(+1.63%)
Nov 08, 2004
9.724
9.755
9.445
9.502
41,270
-0.21(-2.18%)
Nov 05, 2004
9.512
9.796
9.512
9.713
19,763
-0.06(-0.63%)
Nov 04, 2004
9.548
9.878
9.548
9.775
42,238
+0.23(+2.43%)
Nov 03, 2004
9.445
9.584
9.445
9.543
31,969
+0.09(+0.93%)
Nov 02, 2004
9.599
9.599
9.445
9.455
67,814
-0.08(-0.81%)
Nov 01, 2004
9.533
9.574
9.455
9.533
44,370
-0.02(-0.16%)
Oct 29, 2004
9.445
9.724
9.440
9.548
74,208
-0.18(-1.86%)
Oct 28, 2004
9.755
9.832
9.610
9.729
39,332
-0.10(-1.05%)
Oct 27, 2004
9.543
9.935
9.429
9.832
110,828
+0.17(+1.76%)
Oct 26, 2004
9.584
9.806
9.316
9.662
63,164
+0.05(+0.54%)
Oct 25, 2004
9.471
9.739
9.404
9.610
44,176
+0.19(+2.03%)
Oct 22, 2004
9.383
9.600
9.378
9.419
46,695
-0.28(-2.87%)
Oct 21, 2004
9.775
9.827
9.440
9.698
48,245
+0.19(+1.95%)
Oct 20, 2004
9.605
9.749
9.455
9.512
55,801
+0.01(+0.05%)
Oct 19, 2004
9.842
9.842
9.362
9.507
66,264
+0.09(+0.93%)
Oct 18, 2004
10.03
10.03
9.419
9.419
45,145
-0.26(-2.72%)
Oct 15, 2004
9.336
10.03
9.336
9.682
87,771
+0.35(+3.70%)
Oct 14, 2004
9.548
9.579
9.336
9.336
50,764
-0.08(-0.88%)
Oct 13, 2004
9.538
9.595
9.419
9.419
43,013
-0.03(-0.27%)
Oct 12, 2004
9.380
9.512
9.347
9.445
36,813
+0.16(+1.72%)
Oct 11, 2004
9.259
9.362
9.187
9.285
68,783
-0.03(-0.28%)
Oct 08, 2004
9.445
9.486
9.187
9.311
166,242
-0.12(-1.31%)
Oct 07, 2004
9.367
9.574
9.357
9.435
92,034
-0.18(-1.83%)
Oct 06, 2004
9.357
9.610
9.357
9.610
89,515
+0.20(+2.14%)
Oct 05, 2004
9.435
9.496
9.409
9.409
86,996
-0.06(-0.65%)
Oct 04, 2004
9.435
9.496
9.435
9.471
79,827
-0.09(-0.90%)
Oct 01, 2004
9.693
9.765
9.496
9.556
69,558
-0.19(-1.93%)
Sep 30, 2004
9.744
9.847
9.636
9.744
106,953
+0.00(+0.00%)
Sep 29, 2004
9.398
9.744
9.316
9.744
162,754
-0.06(-0.63%)
Sep 28, 2004
9.863
9.976
9.806
9.806
35,457
-0.11(-1.09%)
Sep 27, 2004
10.01
10.50
9.811
9.915
34,876
-0.17(-1.64%)
Sep 24, 2004
9.966
10.20
9.966
10.08
9,687
+0.09(+0.88%)
Sep 23, 2004
9.966
10.24
9.966
9.992
38,363
-0.08(-0.82%)
Sep 22, 2004
10.44
10.44
10.02
10.07
42,626
-0.38(-3.65%)
Sep 21, 2004
10.27
10.50
10.22
10.46
28,482
+0.24(+2.32%)
Sep 20, 2004
10.38
10.50
10.12
10.22
33,326
-0.19(-1.79%)
Sep 17, 2004
10.86
10.90
9.961
10.40
92,227
-0.22(-2.04%)
Sep 16, 2004
9.976
10.62
9.961
10.62
45,920
+0.28(+2.69%)
Sep 15, 2004
10.38
10.39
10.19
10.34
61,808
+0.01(+0.10%)
Sep 14, 2004
10.47
10.60
10.33
10.33
24,800
-0.14(-1.33%)
Sep 13, 2004
10.22
10.61
9.961
10.47
29,644
+0.12(+1.15%)
Sep 10, 2004
10.30
10.45
10.24
10.35
14,337
-0.10(-0.94%)
Sep 09, 2004
10.06
10.45
10.06
10.45
74,983
+0.54(+5.47%)
Sep 08, 2004
10.01
10.23
9.760
9.909
40,107
-0.05(-0.47%)
Sep 07, 2004
9.543
10.03
9.543
9.956
33,907
+0.02(+0.21%)
Sep 03, 2004
9.548
10.02
9.548
9.935
36,619
-0.06(-0.62%)
Sep 02, 2004
9.837
10.01
9.729
9.997
29,644
+0.18(+1.84%)
Sep 01, 2004
10.00
10.39
9.703
9.816
65,683
+0.11(+1.17%)
Aug 31, 2004
9.687
9.703
9.466
9.703
23,638
+0.21(+2.17%)
Aug 30, 2004
9.569
9.982
9.496
9.496
65,877
-0.23(-2.39%)
Aug 27, 2004
9.744
9.873
9.558
9.729
32,163
-0.10(-1.00%)
Aug 26, 2004
9.801
9.858
9.729
9.827
27,707
-0.11(-1.09%)
Aug 25, 2004
9.920
9.945
9.796
9.935
33,907
+0.13(+1.32%)
Aug 24, 2004
10.03
10.13
9.687
9.806
18,988
-0.01(-0.05%)
Aug 23, 2004
10.03
10.31
9.703
9.811
37,976
-0.20(-1.96%)
Aug 20, 2004
9.466
10.01
9.409
10.01
59,688
+0.56(+5.96%)
Aug 19, 2004
9.667
9.729
9.393
9.445
71,302
-0.15(-1.56%)
Aug 18, 2004
9.920
9.920
9.471
9.595
85,905
-0.31(-3.13%)
Aug 17, 2004
9.775
9.909
9.533
9.904
81,958
+0.23(+2.35%)
Aug 16, 2004
9.646
9.749
9.476
9.677
55,995
+0.13(+1.35%)
Aug 13, 2004
9.698
9.698
9.435
9.548
42,626
-0.05(-0.54%)
Aug 12, 2004
9.512
9.626
9.471
9.600
40,301
-0.05(-0.53%)
Aug 11, 2004
9.682
9.822
9.522
9.651
83,702
-0.11(-1.11%)
Aug 10, 2004
9.445
9.806
9.445
9.760
34,876
+0.31(+3.33%)
Aug 09, 2004
9.729
9.775
9.290
9.445
111,990
-0.10(-1.03%)
Aug 06, 2004
9.569
9.884
9.533
9.543
60,451
-0.16(-1.65%)
Aug 05, 2004
9.646
10.05
9.646
9.703
49,213
-0.11(-1.16%)
Aug 04, 2004
9.868
9.904
9.662
9.816
33,713
+0.03(+0.32%)
Aug 03, 2004
9.806
10.03
9.760
9.786
27,319
-0.19(-1.86%)
Aug 02, 2004
9.822
10.10
9.677
9.971
46,307
+0.11(+1.15%)
Jul 30, 2004
10.31
10.54
9.853
9.858
55,414
-0.41(-3.97%)
Jul 29, 2004
9.912
10.39
9.749
10.27
61,614
+0.45(+4.63%)
Jul 28, 2004
10.04
10.12
9.615
9.811
49,795
-0.51(-4.95%)
Jul 27, 2004
9.621
10.33
9.610
10.32
61,033
+0.70(+7.30%)
Jul 26, 2004
9.755
10.45
9.600
9.620
137,372
-0.17(-1.69%)
Jul 23, 2004
10.40
10.40
9.724
9.786
56,964
-0.24(-2.42%)
Jul 22, 2004
10.27
10.58
9.698
10.03
98,234
-0.22(-2.12%)
Jul 21, 2004
10.87
10.87
10.24
10.24
71,108
-0.55(-5.07%)
Jul 20, 2004
10.49
10.79
10.34
10.79
44,951
+0.45(+4.34%)
Jul 19, 2004
10.46
10.62
10.32
10.34
37,201
-0.11(-1.09%)
Jul 16, 2004
10.83
10.96
10.45
10.46
51,926
-0.31(-2.88%)
Jul 15, 2004
10.44
10.96
10.44
10.77
37,007
+0.33(+3.17%)
Jul 14, 2004
11.11
11.11
10.38
10.44
67,039
-0.66(-5.91%)
Jul 13, 2004
10.70
11.10
10.63
11.09
61,226
+0.36(+3.37%)
Jul 12, 2004
10.36
10.98
10.32
10.73
119,547
+0.41(+3.95%)
Jul 09, 2004
10.12
10.32
9.966
10.32
42,432
+0.26(+2.62%)
Jul 08, 2004
10.31
10.47
9.935
10.06
164,692
-0.29(-2.79%)
Jul 07, 2004
10.96
11.00
10.35
10.35
54,832
-0.50(-4.61%)
Jul 06, 2004
11.03
11.03
10.67
10.85
48,826
-0.15(-1.41%)
Jul 02, 2004
11.10
11.27
10.73
11.00
45,338
+0.13(+1.19%)
Jul 01, 2004
11.14
11.30
10.87
10.87
93,002
-0.36(-3.17%)
Jun 30, 2004
11.20
11.35
11.10
11.23
138,535
-0.09(-0.78%)
Jun 29, 2004
9.832
11.62
9.806
11.32
280,752
+1.31(+13.04%)
Jun 28, 2004
9.884
10.10
9.770
10.01
75,371
+0.45(+4.70%)
Jun 25, 2004
9.218
9.896
9.218
9.564
155,973
+0.32(+3.46%)
Jun 24, 2004
9.331
9.543
9.244
9.244
63,939
+0.07(+0.73%)
Jun 23, 2004
8.887
9.496
8.887
9.177
65,295
+0.17(+1.89%)
Jun 22, 2004
8.722
9.032
8.640
9.006
140,473
+0.23(+2.65%)
Jun 21, 2004
8.666
8.939
8.666
8.774
159,267
-0.10(-1.11%)
Jun 18, 2004
9.011
9.135
8.697
8.872
222,431
-0.15(-1.66%)
Jun 17, 2004
9.032
9.058
8.877
9.022
89,515
+0.09(+0.98%)
Jun 16, 2004
8.924
9.032
8.805
8.934
28,094
-0.13(-1.42%)
Jun 15, 2004
8.774
9.063
8.774
9.063
40,688
+0.29(+3.29%)
Jun 14, 2004
9.218
9.218
8.774
8.774
53,670
-0.23(-2.52%)
Jun 10, 2004
8.934
9.053
8.810
9.001
91,840
+0.21(+2.41%)
Jun 09, 2004
9.040
9.084
8.779
8.789
48,051
-0.24(-2.63%)
Jun 08, 2004
8.908
9.032
8.908
9.027
24,994
+0.01(+0.11%)
Jun 07, 2004
8.836
9.120
8.836
9.017
36,619
+0.18(+2.04%)
Jun 04, 2004
9.197
9.238
8.815
8.836
63,745
-0.34(-3.66%)
Jun 03, 2004
9.744
9.858
9.037
9.171
72,077
-0.67(-6.77%)
Jun 02, 2004
9.915
10.03
9.765
9.837
28,288
-0.10(-0.99%)
Jun 01, 2004
9.718
10.02
9.718
9.935
60,839
+0.11(+1.10%)
May 28, 2004
9.726
9.925
9.507
9.827
22,475
-0.07(-0.68%)
May 27, 2004
9.388
9.987
9.388
9.894
13,562
-0.03(-0.31%)
May 26, 2004
9.626
9.925
9.316
9.925
36,813
+0.09(+0.89%)
May 25, 2004
9.620
9.868
9.362
9.837
73,820
+0.21(+2.20%)
May 24, 2004
9.605
9.806
9.146
9.626
110,634
+0.05(+0.48%)
May 21, 2004
9.187
9.589
9.187
9.579
62,389
+0.37(+4.04%)
May 20, 2004
8.769
9.321
8.727
9.207
69,364
+0.39(+4.39%)
May 19, 2004
8.387
8.826
8.387
8.820
73,820
+0.03(+0.35%)
May 18, 2004
8.774
8.831
8.599
8.789
33,519
+0.14(+1.67%)
May 17, 2004
8.753
8.769
8.578
8.645
49,020
-0.13(-1.53%)
May 14, 2004
8.929
8.929
8.671
8.779
48,051
-0.01(-0.12%)
May 13, 2004
8.996
8.996
8.624
8.789
44,370
+0.01(+0.06%)
May 12, 2004
8.857
8.986
8.650
8.784
78,664
+0.01(+0.12%)
May 11, 2004
8.464
8.815
8.464
8.774
130,785
+0.21(+2.41%)
May 10, 2004
8.743
8.877
8.495
8.567
148,223
-0.21(-2.35%)
May 07, 2004
9.125
9.207
8.526
8.774
83,121
-0.33(-3.57%)
May 06, 2004
9.290
9.290
9.063
9.099
110,247
-0.07(-0.73%)
May 05, 2004
9.166
9.311
9.047
9.166
43,207
-0.09(-0.95%)
May 04, 2004
9.383
9.610
9.233
9.254
21,700
-0.22(-2.29%)
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.