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
Ltc Properties
(NY:
LTC
)
34.76
+0.12 (+0.35%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 29, 2002
3.061
3.102
3.020
3.020
41,480
-0.09(-2.76%)
Nov 27, 2002
2.930
3.106
2.930
3.106
95,604
+0.17(+5.67%)
Nov 26, 2002
2.930
2.980
2.930
2.939
96,047
+0.05(+1.72%)
Nov 25, 2002
2.705
2.935
2.705
2.890
245,553
+0.07(+2.40%)
Nov 22, 2002
2.818
2.872
2.800
2.822
76,084
-0.02(-0.63%)
Nov 21, 2002
2.827
2.885
2.791
2.840
64,105
+0.01(+0.48%)
Nov 20, 2002
2.786
2.840
2.773
2.827
123,553
+0.06(+2.28%)
Nov 19, 2002
2.750
2.845
2.750
2.764
110,687
+0.00(+0.00%)
Nov 18, 2002
2.800
2.800
2.709
2.764
120,447
-0.05(-1.92%)
Nov 15, 2002
2.885
2.926
2.818
2.818
104,476
-0.06(-2.19%)
Nov 14, 2002
2.890
2.908
2.800
2.881
86,731
-0.01(-0.31%)
Nov 13, 2002
2.899
2.975
2.890
2.890
60,778
-0.01(-0.31%)
Nov 12, 2002
2.912
2.975
2.885
2.899
41,480
-0.01(-0.46%)
Nov 11, 2002
3.020
3.043
2.912
2.912
60,113
-0.13(-4.15%)
Nov 08, 2002
3.007
3.075
2.998
3.039
43,920
+0.04(+1.20%)
Nov 07, 2002
3.020
3.066
2.980
3.002
52,127
+0.00(+0.00%)
Nov 06, 2002
2.926
3.066
2.926
3.002
84,291
+0.11(+3.74%)
Nov 05, 2002
2.831
2.926
2.822
2.894
102,702
+0.06(+2.23%)
Nov 04, 2002
2.867
2.867
2.818
2.831
88,949
-0.04(-1.26%)
Nov 01, 2002
2.827
2.872
2.809
2.867
167,029
+0.05(+1.60%)
Oct 31, 2002
2.822
2.827
2.800
2.822
27,727
+0.00(+0.16%)
Oct 30, 2002
2.804
2.822
2.804
2.818
44,363
+0.02(+0.64%)
Oct 29, 2002
2.795
2.800
2.773
2.800
47,247
+0.00(+0.00%)
Oct 28, 2002
2.822
2.845
2.795
2.800
95,825
-0.04(-1.27%)
Oct 25, 2002
2.791
2.836
2.777
2.836
108,691
+0.06(+2.11%)
Oct 24, 2002
2.885
2.885
2.773
2.777
161,928
-0.10(-3.45%)
Oct 23, 2002
2.849
2.876
2.818
2.876
81,629
+0.03(+1.11%)
Oct 22, 2002
2.840
2.894
2.786
2.845
118,007
+0.01(+0.32%)
Oct 21, 2002
2.885
2.939
2.795
2.836
123,331
-0.00(-0.16%)
Oct 18, 2002
3.156
3.156
2.637
2.840
274,390
-0.83(-22.70%)
Oct 16, 2002
3.697
3.719
3.656
3.674
43,032
-0.06(-1.69%)
Oct 15, 2002
3.688
3.742
3.674
3.737
71,647
+0.07(+1.97%)
Oct 14, 2002
3.706
3.742
3.647
3.665
101,815
-0.04(-1.09%)
Oct 11, 2002
3.706
3.706
3.643
3.706
47,691
+0.00(+0.00%)
Oct 10, 2002
3.652
3.728
3.629
3.706
84,956
+0.01(+0.37%)
Oct 09, 2002
3.665
3.692
3.638
3.692
97,378
+0.03(+0.74%)
Oct 08, 2002
3.679
3.710
3.661
3.665
81,629
-0.02(-0.49%)
Oct 07, 2002
3.724
3.760
3.679
3.683
52,792
-0.06(-1.68%)
Oct 04, 2002
3.787
3.809
3.728
3.746
67,876
-0.04(-1.07%)
Oct 03, 2002
3.751
3.832
3.719
3.787
76,084
+0.01(+0.36%)
Oct 02, 2002
3.742
3.823
3.701
3.773
99,596
+0.03(+0.84%)
Oct 01, 2002
3.629
3.760
3.625
3.742
245,332
+0.08(+2.22%)
Sep 30, 2002
3.670
3.697
3.643
3.661
132,426
-0.02(-0.49%)
Sep 27, 2002
3.607
3.679
3.607
3.679
73,200
+0.03(+0.87%)
Sep 26, 2002
3.607
3.652
3.607
3.647
51,462
+0.01(+0.25%)
Sep 25, 2002
3.647
3.670
3.593
3.638
145,513
+0.01(+0.25%)
Sep 24, 2002
3.607
3.665
3.607
3.629
96,713
+0.02(+0.62%)
Sep 23, 2002
3.607
3.643
3.602
3.607
79,411
+0.00(+0.00%)
Sep 20, 2002
3.665
3.674
3.584
3.607
124,662
-0.03(-0.74%)
Sep 19, 2002
3.178
3.670
3.178
3.634
308,772
+0.44(+13.84%)
Sep 18, 2002
3.115
3.286
3.115
3.192
90,724
+0.03(+1.00%)
Sep 17, 2002
3.156
3.201
3.111
3.160
1,818,917
-0.02(-0.57%)
Sep 16, 2002
3.120
3.223
3.088
3.178
48,578
+0.01(+0.43%)
Sep 13, 2002
3.115
3.201
3.097
3.165
22,181
+0.05(+1.59%)
Sep 12, 2002
3.178
3.223
3.111
3.115
87,618
-0.11(-3.36%)
Sep 11, 2002
3.156
3.255
3.138
3.223
53,458
+0.05(+1.71%)
Sep 10, 2002
3.178
3.327
3.111
3.169
135,753
+0.01(+0.43%)
Sep 09, 2002
3.246
3.264
3.124
3.156
28,614
-0.11(-3.32%)
Sep 06, 2002
3.156
3.264
3.133
3.264
31,941
+0.18(+5.85%)
Sep 05, 2002
3.169
3.264
3.084
3.084
85,844
-0.12(-3.80%)
Sep 04, 2002
3.223
3.259
3.169
3.205
60,113
+0.00(+0.14%)
Sep 03, 2002
3.246
3.250
3.147
3.201
56,120
-0.05(-1.39%)
Aug 30, 2002
3.359
3.372
3.223
3.246
41,036
-0.13(-3.74%)
Aug 29, 2002
3.268
3.372
3.268
3.372
52,349
+0.15(+4.62%)
Aug 28, 2002
3.246
3.359
3.223
3.223
32,607
-0.01(-0.42%)
Aug 27, 2002
3.404
3.404
3.237
3.237
931,640
-0.17(-4.90%)
Aug 26, 2002
3.309
3.404
3.309
3.404
78,080
+0.07(+2.03%)
Aug 23, 2002
3.372
3.404
3.336
3.336
53,458
+0.00(+0.00%)
Aug 22, 2002
3.345
3.359
3.304
3.336
24,400
-0.05(-1.60%)
Aug 21, 2002
3.471
3.494
3.368
3.390
54,567
-0.10(-2.97%)
Aug 20, 2002
3.426
3.494
3.268
3.494
112,462
+0.06(+1.84%)
Aug 16, 2002
3.381
3.449
3.381
3.431
14,418
+0.04(+1.06%)
Aug 15, 2002
3.381
3.462
3.359
3.395
97,600
-0.03(-0.92%)
Aug 14, 2002
3.286
3.426
3.273
3.426
66,323
+0.15(+4.68%)
Aug 13, 2002
3.309
3.372
3.273
3.273
50,352
-0.02(-0.68%)
Aug 12, 2002
3.359
3.359
3.273
3.295
29,945
-0.13(-3.82%)
Aug 07, 2002
3.277
3.453
3.255
3.426
54,345
+0.15(+4.54%)
Aug 06, 2002
3.052
3.291
3.052
3.277
71,425
+0.23(+7.70%)
Aug 05, 2002
3.268
3.314
3.043
3.043
90,945
-0.27(-8.16%)
Aug 02, 2002
3.255
3.462
3.232
3.314
62,109
+0.06(+1.94%)
Aug 01, 2002
3.332
3.332
3.160
3.250
71,425
-0.13(-3.74%)
Jul 31, 2002
3.485
3.485
3.336
3.377
60,334
-0.13(-3.73%)
Jul 30, 2002
3.444
3.602
3.381
3.507
36,600
+0.02(+0.52%)
Jul 29, 2002
3.381
3.561
3.381
3.489
98,265
+0.23(+7.20%)
Jul 26, 2002
3.201
3.255
3.070
3.255
32,607
+0.12(+3.74%)
Jul 25, 2002
2.908
3.178
2.863
3.138
103,145
+0.23(+7.91%)
Jul 24, 2002
2.637
2.908
2.525
2.908
117,786
+0.23(+8.40%)
Jul 23, 2002
2.840
2.885
2.394
2.682
152,611
-0.22(-7.61%)
Jul 22, 2002
2.930
2.930
2.795
2.903
85,400
-0.07(-2.42%)
Jul 19, 2002
3.187
3.187
2.975
2.975
98,487
-0.47(-13.73%)
Jul 17, 2002
3.503
3.503
3.246
3.449
80,298
-0.11(-3.16%)
Jul 12, 2002
3.584
3.598
3.426
3.561
85,400
-0.03(-0.88%)
Jul 11, 2002
3.602
3.602
3.341
3.593
131,538
+0.01(+0.38%)
Jul 10, 2002
3.584
3.616
3.557
3.579
69,429
-0.00(-0.13%)
Jul 09, 2002
3.593
3.593
3.584
3.584
112,462
-0.01(-0.25%)
Jul 08, 2002
3.561
3.593
3.561
3.593
53,902
-0.00(-0.13%)
Jul 05, 2002
3.602
3.602
3.539
3.598
64,771
-0.01(-0.25%)
Jul 04, 2002
3.593
3.647
3.539
3.607
111,575
+0.00(+0.00%)
Jul 03, 2002
3.593
3.647
3.539
3.607
111,575
+0.00(+0.00%)
Jul 02, 2002
3.832
3.854
3.485
3.607
141,298
-0.32(-8.05%)
Jul 01, 2002
3.809
3.922
3.764
3.922
359,790
+0.09(+2.35%)
Jun 28, 2002
3.719
3.841
3.697
3.832
909,015
+0.10(+2.66%)
Jun 27, 2002
3.625
3.733
3.607
3.733
172,575
+0.08(+2.10%)
Jun 26, 2002
3.719
3.719
3.607
3.656
109,578
-0.13(-3.45%)
Jun 25, 2002
3.674
3.850
3.634
3.787
237,124
+0.09(+2.44%)
Jun 21, 2002
3.647
3.719
3.607
3.697
74,974
+0.00(+0.12%)
Jun 20, 2002
3.652
3.715
3.652
3.692
134,644
+0.02(+0.49%)
Jun 19, 2002
3.625
3.697
3.625
3.674
117,342
+0.05(+1.37%)
Jun 18, 2002
3.539
3.643
3.516
3.625
101,815
+0.09(+2.42%)
Jun 17, 2002
3.566
3.607
3.494
3.539
70,760
-0.04(-1.13%)
Jun 14, 2002
3.561
3.602
3.516
3.579
46,582
+0.04(+1.15%)
Jun 12, 2002
3.647
3.647
3.539
3.539
48,578
-0.07(-1.87%)
Jun 11, 2002
3.602
3.607
3.566
3.607
61,887
+0.03(+0.76%)
Jun 10, 2002
3.566
3.607
3.561
3.579
26,840
-0.02(-0.63%)
Jun 07, 2002
3.643
3.688
3.566
3.602
54,123
+0.00(+0.13%)
Jun 06, 2002
3.584
3.643
3.543
3.598
32,385
-0.03(-0.87%)
Jun 05, 2002
3.575
3.701
3.552
3.629
2,107,282
-0.09(-2.31%)
May 31, 2002
3.679
3.715
3.634
3.715
53,680
+0.03(+0.73%)
May 28, 2002
3.607
3.688
3.584
3.688
43,920
+0.13(+3.54%)
May 27, 2002
3.616
3.683
3.561
3.561
90,945
+0.00(+0.00%)
May 24, 2002
3.616
3.683
3.561
3.561
90,945
-0.06(-1.74%)
May 23, 2002
3.602
3.737
3.543
3.625
79,411
+0.06(+1.77%)
May 22, 2002
3.697
3.697
3.521
3.561
98,265
-0.09(-2.47%)
May 21, 2002
3.697
3.715
3.611
3.652
41,480
-0.02(-0.61%)
May 20, 2002
3.724
3.773
3.674
3.674
31,498
-0.07(-1.81%)
May 17, 2002
3.787
3.787
3.719
3.742
25,731
-0.05(-1.19%)
May 16, 2002
3.724
3.787
3.719
3.787
90,945
+0.06(+1.57%)
May 15, 2002
3.692
3.773
3.692
3.728
49,022
-0.01(-0.24%)
May 14, 2002
3.742
3.742
3.697
3.737
45,029
+0.04(+0.97%)
May 13, 2002
3.719
3.782
3.620
3.701
66,545
+0.03(+0.74%)
May 10, 2002
3.701
3.715
3.616
3.674
53,680
-0.02(-0.61%)
May 09, 2002
3.742
3.787
3.697
3.697
57,451
-0.09(-2.26%)
May 08, 2002
3.679
3.796
3.679
3.782
77,414
+0.06(+1.57%)
May 07, 2002
3.611
3.733
3.611
3.724
41,702
+0.06(+1.72%)
May 06, 2002
3.656
3.683
3.611
3.661
43,476
+0.00(+0.12%)
May 03, 2002
3.688
3.715
3.607
3.656
126,658
-0.03(-0.86%)
May 02, 2002
3.656
3.715
3.634
3.688
50,131
-0.00(-0.12%)
May 01, 2002
3.656
3.715
3.607
3.692
54,567
+0.00(+0.12%)
Apr 30, 2002
3.629
3.715
3.579
3.688
62,774
+0.10(+2.89%)
Apr 29, 2002
3.656
3.697
3.561
3.584
69,873
-0.12(-3.17%)
Apr 26, 2002
3.620
3.737
3.561
3.701
70,094
+0.04(+0.98%)
Apr 25, 2002
3.539
3.724
3.462
3.665
116,455
+0.09(+2.52%)
Apr 24, 2002
3.561
3.607
3.561
3.575
15,749
-0.03(-0.88%)
Apr 23, 2002
3.652
3.697
3.539
3.607
23,956
-0.02(-0.62%)
Apr 22, 2002
3.584
3.674
3.584
3.629
48,578
+0.03(+0.75%)
Apr 19, 2002
3.629
3.638
3.602
3.602
40,814
-0.00(-0.13%)
Apr 18, 2002
3.602
3.625
3.557
3.607
29,280
+0.01(+0.25%)
Apr 17, 2002
3.607
3.638
3.543
3.598
80,742
+0.03(+0.88%)
Apr 16, 2002
3.602
3.706
3.561
3.566
135,753
-0.04(-1.00%)
Apr 15, 2002
3.561
3.625
3.543
3.602
42,589
+0.04(+1.14%)
Apr 12, 2002
3.584
3.620
3.552
3.561
47,469
-0.02(-0.63%)
Apr 11, 2002
3.611
3.670
3.525
3.584
71,647
-0.05(-1.36%)
Apr 10, 2002
3.607
3.674
3.561
3.634
94,938
-0.01(-0.37%)
Apr 09, 2002
3.715
3.719
3.498
3.647
184,109
-0.06(-1.70%)
Apr 08, 2002
3.616
3.742
3.561
3.710
253,761
+0.09(+2.62%)
Apr 05, 2002
3.395
3.616
3.395
3.616
196,088
+0.18(+5.11%)
Apr 04, 2002
3.476
3.498
3.413
3.440
33,272
+0.05(+1.60%)
Apr 03, 2002
3.480
3.498
3.359
3.386
49,243
-0.11(-3.22%)
Apr 02, 2002
3.561
3.579
3.449
3.498
78,080
-0.04(-1.15%)
Apr 01, 2002
3.539
3.598
3.471
3.539
74,753
-0.01(-0.38%)
Mar 29, 2002
3.453
3.557
3.453
3.552
156,160
+0.00(+0.00%)
Mar 28, 2002
3.453
3.557
3.453
3.552
156,160
+0.14(+4.23%)
Mar 27, 2002
3.268
3.426
3.250
3.408
141,077
+0.14(+4.28%)
Mar 26, 2002
3.210
3.268
3.183
3.268
108,025
+0.09(+2.98%)
Mar 25, 2002
3.210
3.210
3.156
3.174
123,331
-0.04(-1.26%)
Mar 22, 2002
3.219
3.259
3.192
3.214
119,338
-0.05(-1.52%)
Mar 21, 2002
3.228
3.264
3.178
3.264
119,782
+0.02(+0.56%)
Mar 20, 2002
3.250
3.255
3.223
3.246
163,702
-0.03(-0.96%)
Mar 19, 2002
3.196
3.277
3.196
3.277
177,455
+0.12(+3.71%)
Mar 18, 2002
3.029
3.160
3.025
3.160
266,626
+0.13(+4.32%)
Mar 15, 2002
3.039
3.039
3.002
3.029
154,164
-0.01(-0.30%)
Mar 14, 2002
2.998
3.043
2.980
3.039
94,938
+0.03(+1.05%)
Mar 13, 2002
2.957
3.029
2.957
3.007
49,022
+0.01(+0.30%)
Mar 12, 2002
3.011
3.011
2.953
2.998
69,873
+0.02(+0.76%)
Mar 11, 2002
3.016
3.016
2.962
2.975
32,385
+0.00(+0.00%)
Mar 08, 2002
3.020
3.066
2.957
2.975
47,247
+0.00(+0.00%)
Mar 07, 2002
2.962
2.975
2.939
2.975
47,691
+0.01(+0.46%)
Mar 06, 2002
2.993
3.020
2.935
2.962
72,534
-0.02(-0.76%)
Mar 05, 2002
3.020
3.066
2.935
2.984
91,611
-0.02(-0.60%)
Mar 04, 2002
2.935
3.020
2.935
3.002
39,927
+0.05(+1.68%)
Mar 01, 2002
2.980
3.020
2.935
2.953
33,938
-0.07(-2.24%)
Feb 28, 2002
3.011
3.020
2.957
3.020
58,338
+0.03(+0.90%)
Feb 27, 2002
2.998
2.998
2.980
2.993
18,410
+0.04(+1.22%)
Feb 26, 2002
2.993
3.007
2.953
2.957
31,054
-0.03(-1.06%)
Feb 25, 2002
2.957
3.011
2.957
2.989
35,269
-0.02(-0.75%)
Feb 22, 2002
2.966
3.011
2.930
3.011
52,349
+0.05(+1.52%)
Feb 21, 2002
2.939
3.020
2.939
2.966
66,989
-0.02(-0.60%)
Feb 20, 2002
2.975
3.020
2.975
2.984
31,498
-0.04(-1.19%)
Feb 19, 2002
2.953
3.025
2.939
3.020
55,011
+0.02(+0.75%)
Feb 18, 2002
2.998
3.061
2.998
2.998
121,113
+0.00(+0.00%)
Feb 15, 2002
2.998
3.061
2.998
2.998
121,113
-0.02(-0.60%)
Feb 14, 2002
3.016
3.029
2.984
3.016
60,334
+0.00(+0.00%)
Feb 13, 2002
3.066
3.111
2.953
3.016
55,898
+0.04(+1.21%)
Feb 12, 2002
3.133
3.133
2.953
2.980
66,767
-0.16(-5.03%)
Feb 11, 2002
3.020
3.156
3.020
3.138
14,196
+0.14(+4.66%)
Feb 08, 2002
2.885
3.016
2.840
2.998
72,091
+0.07(+2.31%)
Feb 07, 2002
2.975
2.975
2.727
2.930
184,331
-0.09(-2.99%)
Feb 06, 2002
3.020
3.088
2.885
3.020
70,760
-0.05(-1.47%)
Feb 05, 2002
3.115
3.156
2.975
3.066
98,265
-0.09(-3.00%)
Feb 04, 2002
3.201
3.201
3.160
3.160
13,974
-0.06(-1.82%)
Feb 01, 2002
3.237
3.237
3.160
3.219
33,938
-0.04(-1.11%)
Jan 31, 2002
3.201
3.264
3.201
3.255
45,916
+0.05(+1.69%)
Jan 30, 2002
3.250
3.286
3.201
3.201
44,142
-0.05(-1.66%)
Jan 29, 2002
3.268
3.286
3.250
3.255
35,934
-0.00(-0.14%)
Jan 28, 2002
3.359
3.359
3.246
3.259
61,222
-0.05(-1.63%)
Jan 25, 2002
3.228
3.314
3.201
3.314
35,712
+0.04(+1.24%)
Jan 24, 2002
3.323
3.323
3.178
3.273
55,898
+0.05(+1.54%)
Jan 23, 2002
3.286
3.286
3.210
3.223
38,374
-0.06(-1.92%)
Jan 22, 2002
3.286
3.377
3.286
3.286
26,174
-0.05(-1.35%)
Jan 21, 2002
3.386
3.426
3.314
3.332
26,396
+0.00(+0.00%)
Jan 18, 2002
3.386
3.426
3.314
3.332
26,396
-0.07(-2.12%)
Jan 17, 2002
3.386
3.494
3.386
3.404
80,964
+0.00(+0.00%)
Jan 16, 2002
3.291
3.404
3.246
3.404
40,814
+0.03(+0.80%)
Jan 15, 2002
3.291
3.494
3.201
3.377
105,142
+0.17(+5.34%)
Jan 14, 2002
3.250
3.250
3.201
3.205
29,280
-0.08(-2.47%)
Jan 11, 2002
3.336
3.381
3.255
3.286
69,873
-0.05(-1.62%)
Jan 10, 2002
3.489
3.530
3.314
3.341
103,367
+0.51(+18.18%)
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.