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
Mastec Inc
(NY:
MTZ
)
108.86
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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
2.140
2.180
2.060
2.180
80,700
-0.01(-0.46%)
Apr 29, 2003
2.050
2.200
2.010
2.190
145,900
+0.14(+6.83%)
Apr 28, 2003
2.030
2.060
2.000
2.050
51,700
+0.10(+5.13%)
Apr 25, 2003
2.030
2.030
1.940
1.950
75,500
-0.08(-3.94%)
Apr 24, 2003
2.040
2.050
1.940
2.030
49,300
+0.02(+1.00%)
Apr 23, 2003
2.060
2.070
2.000
2.010
87,300
-0.03(-1.47%)
Apr 22, 2003
1.930
2.070
1.930
2.040
46,400
+0.05(+2.51%)
Apr 21, 2003
2.050
2.060
1.940
1.990
74,000
-0.06(-2.93%)
Apr 17, 2003
1.950
2.050
1.880
2.050
62,200
+0.10(+5.13%)
Apr 16, 2003
1.970
2.090
1.950
1.950
100,200
-0.08(-3.94%)
Apr 15, 2003
2.080
2.150
1.980
2.030
53,600
+0.01(+0.50%)
Apr 14, 2003
2.020
2.100
1.980
2.020
44,700
+0.05(+2.54%)
Apr 11, 2003
2.070
2.120
1.970
1.970
71,500
+0.00(+0.00%)
Apr 10, 2003
2.000
2.080
1.930
1.970
72,100
-0.03(-1.50%)
Apr 09, 2003
2.100
2.180
1.900
2.000
95,100
-0.10(-4.76%)
Apr 08, 2003
2.300
2.330
2.000
2.100
156,900
-0.25(-10.64%)
Apr 07, 2003
2.400
2.470
2.270
2.350
92,100
+0.04(+1.73%)
Apr 04, 2003
2.430
2.450
2.290
2.310
62,800
-0.10(-4.15%)
Apr 03, 2003
2.450
2.450
2.300
2.410
37,800
+0.01(+0.42%)
Apr 02, 2003
2.340
2.470
2.340
2.400
99,600
+0.16(+7.14%)
Apr 01, 2003
2.250
2.420
2.070
2.240
212,700
-0.01(-0.44%)
Mar 31, 2003
2.030
2.250
2.010
2.250
179,200
+0.25(+12.50%)
Mar 28, 2003
1.950
2.000
1.850
2.000
107,300
+0.12(+6.38%)
Mar 27, 2003
1.950
1.950
1.820
1.880
47,200
-0.10(-5.05%)
Mar 26, 2003
2.000
2.050
1.900
1.980
122,600
-0.02(-1.00%)
Mar 25, 2003
1.800
2.020
1.800
2.000
499,200
+0.22(+12.36%)
Mar 24, 2003
1.550
1.800
1.520
1.780
195,900
+0.18(+11.25%)
Mar 21, 2003
1.550
1.700
1.520
1.600
282,300
+0.05(+3.23%)
Mar 20, 2003
1.600
1.700
1.470
1.550
184,500
-0.03(-1.90%)
Mar 19, 2003
1.700
1.700
1.500
1.580
62,900
-0.05(-3.07%)
Mar 18, 2003
1.550
1.660
1.420
1.630
437,400
+0.16(+10.88%)
Mar 17, 2003
1.500
1.550
1.350
1.470
335,000
-0.03(-2.00%)
Mar 14, 2003
1.740
1.760
1.500
1.500
424,700
-0.25(-14.29%)
Mar 13, 2003
1.770
1.830
1.750
1.750
101,800
+0.00(+0.00%)
Mar 12, 2003
1.860
1.890
1.690
1.750
98,700
-0.03(-1.69%)
Mar 11, 2003
1.740
1.990
1.580
1.780
207,200
-0.01(-0.56%)
Mar 10, 2003
1.450
1.900
1.400
1.790
390,300
+0.44(+32.59%)
Mar 07, 2003
1.400
1.490
1.320
1.350
123,000
-0.09(-6.25%)
Mar 06, 2003
1.450
1.450
1.310
1.440
139,400
-0.05(-3.36%)
Mar 05, 2003
1.650
1.680
1.320
1.490
446,000
-0.16(-9.70%)
Mar 04, 2003
1.650
1.730
1.590
1.650
118,000
-0.05(-2.94%)
Mar 03, 2003
1.600
1.790
1.590
1.700
120,100
+0.19(+12.58%)
Feb 28, 2003
1.500
1.590
1.490
1.510
189,900
-0.09(-5.63%)
Feb 27, 2003
1.520
1.650
1.450
1.600
503,500
+0.10(+6.67%)
Feb 26, 2003
1.820
1.820
1.500
1.500
89,100
-0.32(-17.58%)
Feb 25, 2003
1.900
1.900
1.700
1.820
93,100
-0.08(-4.21%)
Feb 24, 2003
1.900
2.250
1.900
1.900
94,800
-0.05(-2.56%)
Feb 21, 2003
1.950
2.050
1.900
1.950
20,300
-0.02(-1.02%)
Feb 20, 2003
2.030
2.040
1.970
1.970
45,600
-0.03(-1.50%)
Feb 19, 2003
2.080
2.100
1.920
2.000
57,300
-0.06(-2.91%)
Feb 18, 2003
2.130
2.350
1.880
2.060
127,400
-0.05(-2.37%)
Feb 14, 2003
2.160
2.190
2.020
2.110
25,700
-0.04(-1.86%)
Feb 13, 2003
2.100
2.150
2.010
2.150
27,100
+0.10(+4.88%)
Feb 12, 2003
2.100
2.230
2.050
2.050
41,800
-0.04(-1.91%)
Feb 11, 2003
2.390
2.390
2.020
2.090
68,900
-0.20(-8.73%)
Feb 10, 2003
2.250
2.300
2.100
2.290
42,000
+0.08(+3.62%)
Feb 07, 2003
2.450
2.470
2.210
2.210
37,200
-0.15(-6.36%)
Feb 06, 2003
2.500
2.530
2.360
2.360
31,700
-0.09(-3.67%)
Feb 05, 2003
2.780
2.780
2.450
2.450
64,500
-0.30(-10.91%)
Feb 04, 2003
2.750
2.800
2.470
2.750
78,000
+0.06(+2.23%)
Feb 03, 2003
2.500
2.700
2.390
2.690
58,700
+0.22(+8.91%)
Jan 31, 2003
2.270
2.600
2.270
2.470
95,800
+0.20(+8.81%)
Jan 30, 2003
2.400
2.430
2.200
2.270
69,600
-0.17(-6.97%)
Jan 29, 2003
2.430
2.490
2.380
2.440
22,400
-0.01(-0.41%)
Jan 28, 2003
2.400
2.470
2.120
2.450
133,800
+0.08(+3.38%)
Jan 27, 2003
2.400
2.500
2.300
2.370
62,100
-0.06(-2.47%)
Jan 24, 2003
2.500
2.500
2.400
2.430
100,800
-0.08(-3.19%)
Jan 23, 2003
2.540
2.630
2.500
2.510
83,300
+0.03(+1.21%)
Jan 22, 2003
2.650
2.650
2.400
2.480
83,400
-0.17(-6.42%)
Jan 21, 2003
2.720
2.780
2.600
2.650
73,000
-0.07(-2.57%)
Jan 17, 2003
2.750
2.800
2.600
2.720
64,100
+0.02(+0.74%)
Jan 16, 2003
2.820
2.840
2.680
2.700
163,800
+0.00(+0.00%)
Jan 15, 2003
3.120
3.120
2.670
2.700
205,900
-0.42(-13.46%)
Jan 14, 2003
3.160
3.170
3.080
3.120
198,500
-0.05(-1.58%)
Jan 13, 2003
3.170
3.190
3.120
3.170
82,300
+0.00(+0.00%)
Jan 10, 2003
3.100
3.200
3.100
3.170
37,800
+0.00(+0.00%)
Jan 09, 2003
3.100
3.200
3.090
3.170
73,200
+0.08(+2.59%)
Jan 08, 2003
3.100
3.100
3.020
3.090
52,900
-0.06(-1.90%)
Jan 07, 2003
3.250
3.250
3.100
3.150
110,100
-0.10(-3.08%)
Jan 06, 2003
3.080
3.300
3.080
3.250
161,000
+0.22(+7.26%)
Jan 03, 2003
3.000
3.150
3.000
3.030
26,600
+0.02(+0.66%)
Jan 02, 2003
2.980
3.010
2.900
3.010
52,400
+0.06(+2.03%)
Dec 31, 2002
3.080
3.100
2.900
2.950
240,200
-0.14(-4.53%)
Dec 30, 2002
3.120
3.150
3.030
3.090
69,700
-0.03(-0.96%)
Dec 27, 2002
3.190
3.190
3.080
3.120
34,900
-0.07(-2.19%)
Dec 26, 2002
3.260
3.350
3.170
3.190
89,000
-0.06(-1.85%)
Dec 24, 2002
3.200
3.260
3.160
3.250
46,700
+0.02(+0.62%)
Dec 23, 2002
3.200
3.400
3.130
3.230
1,054,100
-0.02(-0.62%)
Dec 20, 2002
3.200
3.320
3.180
3.250
388,900
+0.01(+0.31%)
Dec 19, 2002
3.200
3.260
3.000
3.240
57,300
-0.05(-1.52%)
Dec 18, 2002
3.370
3.400
3.260
3.290
32,500
-0.08(-2.37%)
Dec 17, 2002
3.450
3.460
3.340
3.370
26,600
-0.08(-2.32%)
Dec 16, 2002
3.400
3.470
3.280
3.450
256,400
+0.11(+3.29%)
Dec 13, 2002
3.450
3.460
3.300
3.340
57,000
-0.18(-5.11%)
Dec 12, 2002
3.530
3.580
3.450
3.520
10,400
-0.01(-0.28%)
Dec 11, 2002
3.450
3.550
3.450
3.530
33,400
+0.04(+1.15%)
Dec 10, 2002
3.780
3.880
3.400
3.490
87,400
-0.29(-7.67%)
Dec 09, 2002
3.980
3.990
3.750
3.780
70,900
-0.22(-5.50%)
Dec 06, 2002
3.980
4.030
3.950
4.000
21,800
-0.02(-0.50%)
Dec 05, 2002
3.920
4.050
3.910
4.020
47,900
+0.07(+1.77%)
Dec 04, 2002
3.930
4.020
3.930
3.950
45,200
-0.01(-0.25%)
Dec 03, 2002
4.080
4.110
3.850
3.960
54,300
-0.14(-3.41%)
Dec 02, 2002
4.010
4.100
4.000
4.100
220,100
+0.09(+2.24%)
Nov 29, 2002
4.120
4.150
4.000
4.010
38,200
-0.10(-2.43%)
Nov 27, 2002
3.850
4.110
3.850
4.110
122,500
+0.27(+7.03%)
Nov 26, 2002
3.980
4.000
3.800
3.840
58,900
-0.16(-4.00%)
Nov 25, 2002
4.000
4.140
4.000
4.000
109,700
-0.05(-1.23%)
Nov 22, 2002
4.050
4.100
4.000
4.050
78,500
-0.03(-0.74%)
Nov 21, 2002
4.100
4.100
4.030
4.080
16,600
-0.01(-0.24%)
Nov 20, 2002
3.970
4.090
3.970
4.090
50,500
+0.07(+1.74%)
Nov 19, 2002
4.040
4.160
3.950
4.020
236,500
-0.03(-0.74%)
Nov 18, 2002
4.300
4.300
4.040
4.050
53,000
-0.18(-4.26%)
Nov 15, 2002
3.970
4.270
3.900
4.230
67,500
+0.23(+5.75%)
Nov 14, 2002
3.630
4.000
3.590
4.000
50,600
+0.42(+11.73%)
Nov 13, 2002
3.600
3.620
3.510
3.580
81,000
-0.03(-0.83%)
Nov 12, 2002
3.600
3.650
3.600
3.610
59,900
-0.01(-0.28%)
Nov 11, 2002
3.680
3.850
3.600
3.620
44,400
-0.11(-2.95%)
Nov 08, 2002
3.720
3.890
3.400
3.730
94,200
+0.01(+0.27%)
Nov 07, 2002
3.760
3.760
3.670
3.720
43,300
-0.09(-2.36%)
Nov 06, 2002
3.700
3.810
3.360
3.810
128,700
+0.15(+4.10%)
Nov 05, 2002
3.250
3.700
3.240
3.660
123,400
+0.41(+12.62%)
Nov 04, 2002
2.980
3.250
2.980
3.250
106,400
+0.30(+10.17%)
Nov 01, 2002
2.580
2.950
2.550
2.950
118,700
+0.36(+13.90%)
Oct 31, 2002
2.230
2.700
2.230
2.590
247,800
+0.46(+21.60%)
Oct 30, 2002
2.120
2.150
2.050
2.130
107,000
+0.01(+0.47%)
Oct 29, 2002
2.250
2.250
2.030
2.120
77,300
-0.13(-5.78%)
Oct 28, 2002
2.320
2.450
2.250
2.250
101,900
-0.10(-4.26%)
Oct 25, 2002
2.400
2.400
2.130
2.350
43,500
+0.00(+0.00%)
Oct 24, 2002
2.350
2.390
2.250
2.350
48,600
+0.00(+0.00%)
Oct 23, 2002
2.240
2.350
2.130
2.350
78,900
+0.11(+4.91%)
Oct 22, 2002
2.380
2.460
2.050
2.240
72,400
-0.17(-7.05%)
Oct 21, 2002
2.500
2.550
2.350
2.410
41,800
-0.17(-6.59%)
Oct 18, 2002
2.850
2.850
2.550
2.580
22,800
-0.22(-7.86%)
Oct 17, 2002
2.590
2.800
2.590
2.800
59,700
+0.24(+9.37%)
Oct 16, 2002
2.700
2.700
2.450
2.560
77,500
-0.09(-3.40%)
Oct 15, 2002
2.780
2.780
2.520
2.650
52,200
-0.05(-1.85%)
Oct 14, 2002
2.700
2.800
2.680
2.700
38,400
-0.03(-1.10%)
Oct 11, 2002
2.600
2.750
2.600
2.730
40,700
+0.17(+6.64%)
Oct 10, 2002
2.450
2.600
2.410
2.560
39,000
+0.18(+7.56%)
Oct 09, 2002
2.590
2.590
2.100
2.380
126,900
-0.26(-9.85%)
Oct 08, 2002
2.520
2.800
2.500
2.640
155,700
+0.12(+4.76%)
Oct 07, 2002
2.550
2.670
2.520
2.520
84,100
-0.04(-1.56%)
Oct 04, 2002
2.720
2.850
2.360
2.560
71,500
-0.15(-5.54%)
Oct 03, 2002
2.900
2.960
2.670
2.710
200,600
-0.27(-9.06%)
Oct 02, 2002
3.400
3.400
2.960
2.980
55,800
-0.52(-14.86%)
Oct 01, 2002
3.230
3.500
2.930
3.500
99,600
+0.27(+8.36%)
Sep 30, 2002
3.000
3.280
2.870
3.230
87,400
+0.21(+6.95%)
Sep 27, 2002
3.250
3.250
3.000
3.020
33,600
-0.23(-7.08%)
Sep 26, 2002
3.330
3.400
3.210
3.250
17,900
-0.05(-1.52%)
Sep 25, 2002
3.320
3.330
3.100
3.300
21,300
-0.02(-0.60%)
Sep 24, 2002
3.000
3.490
3.000
3.320
76,900
+0.30(+9.93%)
Sep 23, 2002
3.200
3.240
2.850
3.020
55,500
-0.18(-5.63%)
Sep 20, 2002
3.240
3.240
3.050
3.200
42,100
+0.06(+1.91%)
Sep 19, 2002
3.000
3.140
2.860
3.140
78,500
+0.13(+4.32%)
Sep 18, 2002
3.350
3.360
2.900
3.010
145,300
-0.34(-10.15%)
Sep 17, 2002
3.620
3.620
3.330
3.350
52,900
-0.11(-3.18%)
Sep 16, 2002
3.810
3.810
3.240
3.460
125,400
-0.35(-9.19%)
Sep 13, 2002
3.920
3.920
3.800
3.810
36,000
-0.14(-3.54%)
Sep 12, 2002
4.120
4.180
3.950
3.950
21,000
-0.19(-4.59%)
Sep 11, 2002
4.000
4.280
3.970
4.140
22,900
+0.09(+2.22%)
Sep 10, 2002
4.100
4.100
3.790
4.050
41,300
-0.10(-2.41%)
Sep 09, 2002
4.380
4.460
4.100
4.150
45,800
-0.25(-5.68%)
Sep 06, 2002
4.200
4.470
4.100
4.400
71,900
+0.25(+6.02%)
Sep 05, 2002
3.950
4.450
3.800
4.150
79,500
+0.24(+6.14%)
Sep 04, 2002
3.360
3.910
3.360
3.910
31,500
+0.56(+16.72%)
Sep 03, 2002
3.500
3.550
3.300
3.350
52,700
-0.20(-5.63%)
Aug 30, 2002
3.690
3.690
3.490
3.550
19,600
-0.09(-2.47%)
Aug 29, 2002
3.500
3.640
3.400
3.640
48,500
+0.19(+5.51%)
Aug 28, 2002
3.700
3.730
3.200
3.450
60,400
-0.15(-4.17%)
Aug 27, 2002
3.250
3.700
3.220
3.600
146,200
+0.40(+12.50%)
Aug 26, 2002
2.900
3.200
2.890
3.200
233,800
+0.30(+10.34%)
Aug 23, 2002
2.900
2.900
2.850
2.900
132,700
+0.00(+0.00%)
Aug 22, 2002
3.000
3.000
2.870
2.900
429,000
-0.10(-3.33%)
Aug 21, 2002
2.800
3.040
2.800
3.000
205,800
+0.21(+7.53%)
Aug 20, 2002
3.050
3.050
2.790
2.790
113,400
-0.26(-8.52%)
Aug 16, 2002
3.100
3.150
2.960
3.050
207,800
-0.05(-1.61%)
Aug 15, 2002
3.480
3.630
3.050
3.100
524,300
-0.15(-4.62%)
Aug 14, 2002
4.000
4.000
2.500
3.250
441,500
-0.79(-19.55%)
Aug 13, 2002
4.250
4.300
4.020
4.040
115,500
-0.21(-4.94%)
Aug 12, 2002
4.150
4.280
4.150
4.250
38,600
+0.13(+3.16%)
Aug 07, 2002
4.160
4.250
4.050
4.120
68,800
+0.02(+0.49%)
Aug 06, 2002
3.930
4.100
3.680
4.100
116,700
+0.19(+4.86%)
Aug 05, 2002
4.050
4.050
3.900
3.910
35,100
-0.13(-3.22%)
Aug 02, 2002
4.200
4.200
3.900
4.040
168,700
-0.18(-4.27%)
Aug 01, 2002
4.520
4.520
4.210
4.220
46,200
-0.31(-6.84%)
Jul 31, 2002
4.660
4.670
4.530
4.530
48,300
-0.16(-3.41%)
Jul 30, 2002
4.840
4.840
4.620
4.690
74,100
-0.15(-3.10%)
Jul 29, 2002
4.700
4.880
4.450
4.840
183,300
+0.14(+2.98%)
Jul 26, 2002
4.610
4.830
4.610
4.700
27,100
+0.09(+1.95%)
Jul 25, 2002
4.630
4.650
4.450
4.610
67,300
+0.06(+1.32%)
Jul 24, 2002
4.530
4.780
4.500
4.550
98,600
-0.08(-1.73%)
Jul 23, 2002
4.990
5.000
4.610
4.630
54,400
-0.35(-7.03%)
Jul 22, 2002
4.910
5.140
4.910
4.980
87,400
+0.08(+1.63%)
Jul 19, 2002
5.180
5.230
4.830
4.900
109,700
-0.67(-12.03%)
Jul 17, 2002
5.850
5.870
5.450
5.570
144,300
-0.76(-12.01%)
Jul 12, 2002
6.400
6.400
6.150
6.330
69,300
-0.01(-0.16%)
Jul 11, 2002
6.300
6.350
6.140
6.340
108,000
+0.06(+0.96%)
Jul 10, 2002
6.900
6.900
6.230
6.280
192,000
-0.62(-8.99%)
Jul 09, 2002
6.950
6.950
6.900
6.900
124,700
-0.05(-0.72%)
Jul 08, 2002
6.910
6.950
6.910
6.950
114,700
+0.04(+0.58%)
Jul 05, 2002
6.570
6.970
6.570
6.910
57,100
+0.41(+6.31%)
Jul 04, 2002
6.290
6.570
6.050
6.500
312,200
+0.00(+0.00%)
Jul 03, 2002
6.290
6.570
6.050
6.500
312,200
+0.19(+3.01%)
Jul 02, 2002
7.000
7.000
5.900
6.310
461,800
-1.05(-14.27%)
Jul 01, 2002
7.320
7.650
7.300
7.360
135,200
+0.00(+0.00%)
Jun 28, 2002
7.500
7.660
7.250
7.360
288,700
-0.09(-1.21%)
Jun 27, 2002
7.550
7.600
7.300
7.450
343,400
+0.07(+0.95%)
Jun 26, 2002
7.750
7.750
7.350
7.380
484,000
-0.37(-4.77%)
Jun 25, 2002
7.650
7.990
7.640
7.750
276,200
+0.44(+6.02%)
Jun 21, 2002
7.450
7.550
7.300
7.310
250,200
-0.13(-1.75%)
Jun 20, 2002
7.600
7.600
7.440
7.440
135,500
-0.21(-2.75%)
Jun 19, 2002
7.680
7.820
7.600
7.650
90,600
-0.15(-1.92%)
Jun 18, 2002
7.900
8.070
7.760
7.800
63,900
-0.06(-0.76%)
Jun 17, 2002
7.450
7.880
7.450
7.860
55,500
+0.41(+5.50%)
Jun 14, 2002
7.350
7.470
7.280
7.450
166,600
+0.00(+0.00%)
Jun 12, 2002
7.400
7.480
7.100
7.450
94,800
+0.02(+0.27%)
Jun 11, 2002
7.550
7.750
7.430
7.430
97,000
-0.14(-1.85%)
Jun 10, 2002
7.810
7.810
7.570
7.570
224,500
-0.25(-3.20%)
Jun 07, 2002
7.500
7.900
7.500
7.820
85,100
+0.27(+3.58%)
Jun 06, 2002
7.810
7.810
7.480
7.550
218,200
-0.26(-3.33%)
Jun 05, 2002
7.880
7.890
7.730
7.810
46,100
-0.19(-2.38%)
May 31, 2002
8.100
8.170
8.000
8.000
97,800
-0.03(-0.37%)
May 28, 2002
8.110
8.110
7.960
8.030
87,700
-0.08(-0.99%)
May 27, 2002
8.100
8.180
8.080
8.110
54,000
+0.00(+0.00%)
May 24, 2002
8.100
8.180
8.080
8.110
54,000
+0.03(+0.37%)
May 23, 2002
8.220
8.240
7.950
8.080
88,300
-0.08(-0.98%)
May 22, 2002
8.120
8.230
8.120
8.160
49,600
+0.01(+0.12%)
May 21, 2002
8.400
8.430
8.130
8.150
70,600
-0.33(-3.89%)
May 20, 2002
8.700
8.700
8.400
8.480
65,100
-0.20(-2.30%)
May 17, 2002
7.950
8.800
7.570
8.680
254,000
+0.76(+9.60%)
May 16, 2002
8.050
8.060
7.640
7.920
104,300
-0.13(-1.61%)
May 15, 2002
7.300
8.250
7.300
8.050
197,500
+0.75(+10.27%)
May 14, 2002
7.100
7.380
7.040
7.300
61,400
+0.30(+4.29%)
May 13, 2002
6.900
7.100
6.840
7.000
80,800
+0.16(+2.34%)
May 10, 2002
6.990
7.000
6.800
6.840
82,300
-0.14(-2.01%)
May 09, 2002
7.400
7.400
6.910
6.980
100,900
-0.45(-6.06%)
May 08, 2002
7.500
7.520
7.390
7.430
58,100
-0.02(-0.27%)
May 07, 2002
7.780
7.780
7.370
7.450
118,300
-0.30(-3.87%)
May 06, 2002
7.640
7.780
7.540
7.750
46,500
+0.11(+1.44%)
May 03, 2002
7.880
7.880
7.600
7.640
141,800
-0.24(-3.05%)
May 02, 2002
7.750
7.900
7.740
7.880
76,000
+0.15(+1.94%)
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.