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
Qualcomm, Inc.
(NQ:
QCOM
)
182.08
+1.54 (+0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
May 30, 2003
5.652
5.856
5.649
5.810
51,243,352
+0.18(+3.23%)
May 29, 2003
5.488
5.723
5.434
5.628
55,119,716
+0.19(+3.54%)
May 28, 2003
5.472
5.546
5.411
5.436
25,631,638
-0.07(-1.20%)
May 27, 2003
5.280
5.508
5.269
5.501
29,474,506
+0.15(+2.82%)
May 23, 2003
5.333
5.384
5.292
5.351
30,032,356
-0.08(-1.44%)
May 22, 2003
5.472
5.541
5.372
5.429
39,485,196
-0.01(-0.11%)
May 21, 2003
5.316
5.498
5.313
5.434
35,028,460
+0.07(+1.37%)
May 20, 2003
5.256
5.408
5.243
5.361
44,702,188
+0.12(+2.28%)
May 19, 2003
5.385
5.418
5.242
5.242
52,616,896
-0.01(-0.10%)
May 16, 2003
5.193
5.377
5.188
5.247
48,526,000
+0.01(+0.23%)
May 15, 2003
5.181
5.276
5.122
5.235
68,440,256
-0.11(-1.98%)
May 14, 2003
5.439
5.463
5.294
5.340
32,518,714
-0.09(-1.69%)
May 13, 2003
5.347
5.456
5.333
5.432
41,152,680
+0.04(+0.80%)
May 12, 2003
5.302
5.406
5.280
5.389
42,085,028
+0.00(+0.03%)
May 09, 2003
5.349
5.410
5.282
5.387
44,458,728
+0.12(+2.37%)
May 08, 2003
5.420
5.444
5.216
5.262
72,021,808
-0.27(-4.85%)
May 07, 2003
5.675
5.714
5.470
5.531
44,966,964
-0.15(-2.71%)
May 06, 2003
5.540
5.709
5.517
5.685
34,092,068
+0.06(+1.08%)
May 05, 2003
5.552
5.709
5.515
5.624
31,687,136
+0.06(+1.15%)
May 02, 2003
5.576
5.585
5.443
5.560
36,669,960
-0.02(-0.31%)
May 01, 2003
5.531
5.638
5.446
5.578
31,722,940
+0.06(+1.04%)
Apr 30, 2003
5.489
5.617
5.458
5.521
37,062,072
-0.00(-0.03%)
Apr 29, 2003
5.436
5.576
5.377
5.522
38,556,312
+0.14(+2.67%)
Apr 28, 2003
5.372
5.446
5.309
5.378
43,848,956
-0.01(-0.19%)
Apr 25, 2003
5.593
5.605
5.323
5.389
58,207,232
-0.26(-4.63%)
Apr 24, 2003
5.784
5.870
5.598
5.650
74,228,664
-0.06(-1.06%)
Apr 23, 2003
5.837
5.853
5.683
5.711
58,180,380
-0.04(-0.69%)
Apr 22, 2003
5.635
5.761
5.623
5.751
47,332,052
+0.06(+1.00%)
Apr 21, 2003
5.720
5.820
5.647
5.694
37,155,624
-0.01(-0.18%)
Apr 17, 2003
5.550
5.746
5.514
5.704
45,464,468
+0.04(+0.67%)
Apr 16, 2003
5.798
5.834
5.649
5.666
34,423,836
-0.06(-1.09%)
Apr 15, 2003
5.671
5.799
5.656
5.728
32,723,720
+0.00(+0.06%)
Apr 14, 2003
5.512
5.766
5.481
5.725
40,111,188
+0.20(+3.70%)
Apr 11, 2003
5.688
5.702
5.432
5.521
26,507,680
-0.07(-1.33%)
Apr 10, 2003
5.552
5.652
5.507
5.595
31,899,074
+0.02(+0.28%)
Apr 09, 2003
5.628
5.671
5.389
5.579
70,233,344
-0.03(-0.56%)
Apr 08, 2003
5.773
5.879
5.574
5.611
69,141,608
-0.31(-5.24%)
Apr 07, 2003
6.201
6.277
5.910
5.921
40,206,184
-0.02(-0.29%)
Apr 04, 2003
6.021
6.035
5.883
5.938
36,124,236
-0.01(-0.09%)
Apr 03, 2003
5.983
6.116
5.888
5.943
56,343,404
+0.02(+0.41%)
Apr 02, 2003
6.286
6.298
5.855
5.919
90,085,808
-0.31(-4.92%)
Apr 01, 2003
6.321
6.345
6.198
6.225
32,898,122
-0.01(-0.14%)
Mar 31, 2003
6.364
6.388
6.230
6.234
35,286,840
-0.26(-4.00%)
Mar 28, 2003
6.494
6.540
6.390
6.494
26,682,150
-0.02(-0.27%)
Mar 27, 2003
6.563
6.582
6.488
6.511
34,920,864
-0.14(-2.16%)
Mar 26, 2003
6.696
6.710
6.606
6.655
26,258,130
-0.06(-0.85%)
Mar 25, 2003
6.598
6.748
6.539
6.712
33,695,348
+0.11(+1.68%)
Mar 24, 2003
6.580
6.719
6.528
6.601
33,526,162
-0.19(-2.78%)
Mar 21, 2003
6.826
6.847
6.719
6.790
43,649,272
+0.10(+1.55%)
Mar 20, 2003
6.573
6.753
6.509
6.686
50,292,464
-0.09(-1.30%)
Mar 19, 2003
6.771
6.811
6.643
6.774
37,201,948
-0.02(-0.33%)
Mar 18, 2003
6.750
6.809
6.634
6.797
35,597,688
+0.04(+0.59%)
Mar 17, 2003
6.385
6.918
6.383
6.757
60,344,108
+0.27(+4.11%)
Mar 14, 2003
6.553
6.566
6.392
6.490
54,216,088
-0.04(-0.56%)
Mar 13, 2003
6.210
6.528
6.191
6.527
62,154,916
+0.45(+7.32%)
Mar 12, 2003
5.929
6.095
5.896
6.082
35,074,604
+0.10(+1.71%)
Mar 11, 2003
5.955
6.056
5.910
5.979
33,615,068
+0.05(+0.85%)
Mar 10, 2003
6.108
6.118
5.891
5.929
39,371,140
-0.16(-2.67%)
Mar 07, 2003
5.957
6.128
5.922
6.092
33,884,176
+0.03(+0.57%)
Mar 06, 2003
6.028
6.121
5.993
6.057
36,457,732
-0.09(-1.44%)
Mar 05, 2003
5.967
6.232
5.967
6.146
49,467,008
+0.18(+3.02%)
Mar 04, 2003
5.870
6.011
5.791
5.966
36,014,228
+0.08(+1.29%)
Mar 03, 2003
6.047
6.149
5.872
5.889
35,359,360
-0.10(-1.65%)
Feb 28, 2003
5.946
6.113
5.903
5.988
38,795,392
+0.06(+1.05%)
Feb 27, 2003
5.803
5.943
5.756
5.926
41,805,528
+0.13(+2.24%)
Feb 26, 2003
5.995
6.016
5.785
5.796
39,109,832
-0.23(-3.74%)
Feb 25, 2003
6.023
6.043
5.888
6.021
36,490,940
-0.07(-1.17%)
Feb 24, 2003
6.052
6.172
6.009
6.092
30,526,682
-0.01(-0.11%)
Feb 21, 2003
5.995
6.153
5.933
6.099
47,391,532
+0.09(+1.50%)
Feb 20, 2003
6.061
6.128
5.964
6.009
42,365,396
-0.15(-2.36%)
Feb 19, 2003
6.090
6.156
6.026
6.154
30,991,558
+0.03(+0.42%)
Feb 18, 2003
6.059
6.158
6.012
6.128
43,613,340
+0.12(+1.99%)
Feb 14, 2003
5.903
6.009
5.650
6.009
81,147,216
+0.14(+2.33%)
Feb 13, 2003
6.331
6.338
5.721
5.872
116,465,000
-0.46(-7.25%)
Feb 12, 2003
6.492
6.624
6.296
6.331
57,948,808
-0.19(-2.90%)
Feb 11, 2003
6.658
6.712
6.447
6.520
58,508,392
+0.01(+0.08%)
Feb 10, 2003
6.321
6.523
6.308
6.514
40,708,596
+0.24(+3.81%)
Feb 07, 2003
6.357
6.398
6.253
6.276
31,752,104
-0.06(-0.93%)
Feb 06, 2003
6.269
6.381
6.262
6.334
29,718,204
+0.05(+0.83%)
Feb 05, 2003
6.395
6.492
6.251
6.282
30,946,514
-0.06(-0.87%)
Feb 04, 2003
6.366
6.414
6.269
6.338
32,321,214
-0.13(-1.98%)
Feb 03, 2003
6.527
6.565
6.393
6.466
34,056,844
-0.06(-0.85%)
Jan 31, 2003
6.398
6.632
6.381
6.521
41,292,432
+0.02(+0.32%)
Jan 30, 2003
6.582
6.658
6.461
6.501
39,582,520
-0.08(-1.24%)
Jan 29, 2003
6.355
6.624
6.277
6.582
42,498,220
+0.16(+2.48%)
Jan 28, 2003
6.398
6.437
6.300
6.423
31,668,946
+0.12(+1.95%)
Jan 27, 2003
6.246
6.457
6.244
6.300
37,567,368
-0.07(-1.14%)
Jan 24, 2003
6.553
6.563
6.362
6.372
36,124,524
-0.20(-2.98%)
Jan 23, 2003
6.722
6.762
6.511
6.568
68,573,944
+0.21(+3.38%)
Jan 22, 2003
6.390
6.539
6.340
6.353
43,519,212
-0.05(-0.73%)
Jan 21, 2003
6.404
6.546
6.390
6.400
35,249,060
+0.03(+0.43%)
Jan 17, 2003
6.535
6.598
6.360
6.372
36,356,096
-0.28(-4.14%)
Jan 16, 2003
6.620
6.911
6.554
6.648
42,854,236
+0.00(+0.05%)
Jan 15, 2003
6.840
6.857
6.587
6.644
31,798,592
-0.16(-2.42%)
Jan 14, 2003
6.703
6.847
6.701
6.809
33,593,988
+0.11(+1.60%)
Jan 13, 2003
6.771
6.842
6.573
6.701
43,648,568
+0.04(+0.65%)
Jan 10, 2003
6.579
6.747
6.537
6.658
41,021,880
-0.04(-0.59%)
Jan 09, 2003
6.454
6.745
6.419
6.698
49,705,220
+0.36(+5.63%)
Jan 08, 2003
6.424
6.442
6.251
6.341
35,275,336
-0.11(-1.72%)
Jan 07, 2003
6.485
6.566
6.352
6.452
41,715,152
-0.02(-0.29%)
Jan 06, 2003
6.168
6.494
6.161
6.471
42,165,300
+0.29(+4.68%)
Jan 03, 2003
6.310
6.321
6.130
6.182
46,691,908
-0.25(-3.88%)
Jan 02, 2003
6.341
6.437
6.255
6.431
45,894,116
+0.13(+2.06%)
Dec 31, 2002
6.338
6.393
6.205
6.301
20,617,342
-0.07(-1.11%)
Dec 30, 2002
6.445
6.542
6.295
6.372
25,678,990
-0.08(-1.26%)
Dec 27, 2002
6.528
6.613
6.411
6.454
18,624,444
-0.14(-2.10%)
Dec 26, 2002
6.701
6.856
6.468
6.592
20,543,712
-0.07(-1.01%)
Dec 24, 2002
6.684
6.786
6.650
6.660
11,200,595
-0.09(-1.36%)
Dec 23, 2002
6.502
6.769
6.205
6.752
28,087,388
+0.23(+3.48%)
Dec 20, 2002
6.502
6.667
6.205
6.525
45,123,752
+0.01(+0.11%)
Dec 19, 2002
6.669
6.793
6.424
6.518
41,106,480
-0.12(-1.85%)
Dec 18, 2002
6.741
6.771
6.537
6.641
38,514,156
-0.21(-3.01%)
Dec 17, 2002
6.804
6.914
6.719
6.847
30,755,654
+0.03(+0.38%)
Dec 16, 2002
6.563
7.152
6.537
6.821
35,725,196
+0.31(+4.73%)
Dec 13, 2002
6.561
6.629
6.443
6.513
36,735,504
-0.16(-2.34%)
Dec 12, 2002
6.786
6.830
6.594
6.669
38,809,828
-0.18(-2.60%)
Dec 11, 2002
6.781
6.963
6.736
6.847
30,998,486
-0.01(-0.18%)
Dec 10, 2002
6.748
6.949
6.681
6.859
37,717,228
+0.07(+1.07%)
Dec 09, 2002
7.048
7.051
6.767
6.786
44,106,800
-0.40(-5.52%)
Dec 06, 2002
6.982
7.287
6.979
7.183
60,703,408
+0.33(+4.80%)
Dec 05, 2002
7.003
7.011
6.729
6.854
35,860,036
-0.07(-1.00%)
Dec 04, 2002
6.944
7.013
6.793
6.923
44,759,068
-0.14(-2.03%)
Dec 03, 2002
7.238
7.243
7.018
7.067
38,853,428
-0.33(-4.40%)
Dec 02, 2002
7.273
7.427
7.178
7.392
43,242,308
+0.25(+3.57%)
Nov 29, 2002
7.238
7.250
7.091
7.138
12,382,705
-0.08(-1.17%)
Nov 27, 2002
7.141
7.269
7.030
7.223
31,463,650
+0.24(+3.42%)
Nov 26, 2002
7.119
7.218
6.963
6.984
40,007,240
-0.27(-3.75%)
Nov 25, 2002
7.043
7.273
6.940
7.256
43,992,172
+0.21(+3.00%)
Nov 22, 2002
6.944
7.044
6.901
7.044
47,069,296
+0.01(+0.10%)
Nov 21, 2002
6.880
7.060
6.852
7.037
64,583,816
+0.26(+3.81%)
Nov 20, 2002
6.431
6.830
6.424
6.779
54,002,572
+0.37(+5.78%)
Nov 19, 2002
6.580
6.591
6.355
6.409
52,538,936
-0.24(-3.59%)
Nov 18, 2002
6.911
6.927
6.636
6.648
51,855,484
-0.18(-2.66%)
Nov 15, 2002
6.497
6.894
6.492
6.830
85,139,368
+0.21(+3.25%)
Nov 14, 2002
6.189
6.618
6.185
6.615
67,980,000
+0.53(+8.74%)
Nov 13, 2002
5.919
6.151
5.844
6.083
53,231,340
+0.11(+1.89%)
Nov 12, 2002
5.791
6.068
5.784
5.971
47,448,412
+0.26(+4.55%)
Nov 11, 2002
5.948
5.969
5.697
5.711
49,713,020
-0.31(-5.12%)
Nov 08, 2002
6.250
6.262
5.998
6.019
73,680,056
-0.03(-0.52%)
Nov 07, 2002
6.102
6.128
5.957
6.050
45,813,556
-0.16(-2.54%)
Nov 06, 2002
6.236
6.236
5.993
6.208
39,585,676
+0.04(+0.62%)
Nov 05, 2002
6.113
6.182
5.998
6.170
40,402,816
-0.01(-0.20%)
Nov 04, 2002
6.224
6.346
6.113
6.182
49,816,964
+0.01(+0.08%)
Nov 01, 2002
5.896
6.232
5.801
6.177
40,301,468
+0.20(+3.33%)
Oct 31, 2002
5.891
6.094
5.879
5.978
50,483,960
+0.14(+2.46%)
Oct 30, 2002
5.870
5.907
5.718
5.834
53,323,740
+0.00(+0.00%)
Oct 29, 2002
5.844
5.914
5.548
5.834
81,128,160
-0.31(-4.99%)
Oct 28, 2002
6.277
6.338
6.076
6.140
42,810,636
-0.18(-2.90%)
Oct 25, 2002
6.166
6.346
6.154
6.324
39,747,084
+0.20(+3.19%)
Oct 24, 2002
6.127
6.321
6.090
6.128
46,142,720
-0.20(-3.09%)
Oct 23, 2002
6.321
6.371
6.109
6.324
53,831,348
-0.08(-1.19%)
Oct 22, 2002
6.263
6.424
6.208
6.400
36,540,024
+0.01(+0.19%)
Oct 21, 2002
6.224
6.416
6.054
6.388
48,117,140
+0.12(+1.91%)
Oct 18, 2002
6.059
6.277
5.978
6.269
50,125,052
+0.04(+0.58%)
Oct 17, 2002
6.168
6.303
6.133
6.232
58,755,264
+0.32(+5.36%)
Oct 16, 2002
5.889
6.043
5.822
5.915
50,112,348
-0.20(-3.34%)
Oct 15, 2002
5.881
6.132
5.869
6.120
75,276,800
+0.45(+7.91%)
Oct 14, 2002
5.347
5.697
5.309
5.671
48,150,636
+0.24(+4.40%)
Oct 11, 2002
5.262
5.500
5.247
5.432
63,121,336
+0.25(+4.85%)
Oct 10, 2002
4.880
5.186
4.852
5.181
55,081,024
+0.35(+7.20%)
Oct 09, 2002
4.861
4.987
4.814
4.833
45,762,736
-0.14(-2.75%)
Oct 08, 2002
5.152
5.185
4.733
4.970
65,375,832
-0.14(-2.68%)
Oct 07, 2002
5.029
5.185
4.970
5.107
43,462,908
+0.04(+0.79%)
Oct 04, 2002
5.122
5.172
4.998
5.067
44,204,972
+0.03(+0.55%)
Oct 03, 2002
5.022
5.169
5.006
5.039
43,387,832
+0.05(+1.08%)
Oct 02, 2002
5.098
5.207
4.921
4.985
60,957,212
-0.17(-3.29%)
Oct 01, 2002
4.883
5.160
4.823
5.155
48,582,568
+0.37(+7.78%)
Sep 30, 2002
4.849
4.914
4.764
4.783
35,162,484
-0.17(-3.46%)
Sep 27, 2002
4.935
5.098
4.925
4.954
33,096,488
-0.03(-0.63%)
Sep 26, 2002
5.013
5.100
4.850
4.985
49,132,648
+0.08(+1.55%)
Sep 25, 2002
4.890
4.985
4.814
4.909
49,799,064
+0.14(+2.94%)
Sep 24, 2002
4.677
4.866
4.672
4.769
42,372,040
+0.02(+0.36%)
Sep 23, 2002
4.755
4.831
4.717
4.752
38,927,924
-0.11(-2.28%)
Sep 20, 2002
4.708
4.868
4.632
4.862
93,850,424
+0.41(+9.17%)
Sep 19, 2002
4.381
4.589
4.346
4.454
51,751,248
-0.05(-1.03%)
Sep 18, 2002
4.620
4.693
4.473
4.501
42,937,396
-0.17(-3.60%)
Sep 17, 2002
4.831
4.857
4.641
4.669
40,046,228
-0.06(-1.35%)
Sep 16, 2002
4.880
4.928
4.694
4.733
37,831,856
-0.22(-4.37%)
Sep 13, 2002
4.857
4.996
4.831
4.949
32,158,076
+0.07(+1.49%)
Sep 12, 2002
5.027
5.065
4.850
4.876
42,841,548
-0.18(-3.59%)
Sep 11, 2002
5.179
5.380
5.036
5.058
41,311,200
-0.06(-1.22%)
Sep 10, 2002
5.100
5.202
5.013
5.120
47,369,008
-0.05(-0.97%)
Sep 09, 2002
4.935
5.211
4.911
5.171
49,456,332
+0.24(+4.92%)
Sep 06, 2002
4.719
5.091
4.719
4.928
52,865,216
+0.29(+6.35%)
Sep 05, 2002
4.618
4.740
4.546
4.634
31,668,368
-0.06(-1.33%)
Sep 04, 2002
4.643
4.786
4.546
4.696
38,116,848
+0.04(+0.86%)
Sep 03, 2002
4.743
4.779
4.563
4.656
29,635,912
-0.14(-2.96%)
Aug 30, 2002
4.852
4.940
4.772
4.798
20,547,676
-0.12(-2.36%)
Aug 29, 2002
4.675
4.987
4.641
4.914
31,994,648
+0.19(+3.92%)
Aug 28, 2002
4.901
4.994
4.710
4.729
26,383,522
-0.22(-4.44%)
Aug 27, 2002
5.221
5.237
4.854
4.949
28,432,146
-0.23(-4.41%)
Aug 26, 2002
5.176
5.235
4.996
5.178
23,663,000
+0.07(+1.42%)
Aug 23, 2002
5.157
5.228
5.024
5.105
25,251,652
-0.13(-2.55%)
Aug 22, 2002
5.114
5.313
5.060
5.238
32,898,116
+0.18(+3.49%)
Aug 21, 2002
5.015
5.124
4.840
5.062
41,321,884
-0.01(-0.20%)
Aug 20, 2002
5.114
5.136
5.011
5.072
28,020,112
+0.03(+0.69%)
Aug 16, 2002
4.887
5.073
4.814
5.037
27,772,486
+0.11(+2.18%)
Aug 15, 2002
4.817
4.963
4.710
4.930
43,426,236
+0.12(+2.59%)
Aug 14, 2002
4.537
4.854
4.436
4.805
44,891,604
+0.25(+5.43%)
Aug 13, 2002
4.462
4.736
4.442
4.558
48,718,144
+0.09(+1.94%)
Aug 12, 2002
4.379
4.506
4.346
4.471
26,729,724
+0.14(+3.24%)
Aug 07, 2002
4.488
4.502
4.045
4.331
44,467,728
-0.03(-0.68%)
Aug 06, 2002
4.182
4.518
4.173
4.360
43,667,020
+0.25(+6.02%)
Aug 05, 2002
4.374
4.421
4.019
4.113
43,270,028
-0.31(-7.04%)
Aug 02, 2002
4.409
4.464
4.310
4.424
33,912,472
-0.01(-0.23%)
Aug 01, 2002
4.459
4.565
4.298
4.435
57,594,812
-0.32(-6.80%)
Jul 31, 2002
4.741
4.762
4.632
4.759
28,015,204
-0.02(-0.36%)
Jul 30, 2002
4.828
4.837
4.610
4.776
52,700,056
-0.10(-1.96%)
Jul 29, 2002
4.701
4.894
4.623
4.871
47,657,464
+0.37(+8.23%)
Jul 26, 2002
4.779
4.790
4.423
4.501
67,000,008
+0.06(+1.44%)
Jul 25, 2002
4.636
4.738
4.364
4.436
85,973,544
-0.60(-11.96%)
Jul 24, 2002
4.817
5.053
4.662
5.039
61,618,144
+0.19(+3.85%)
Jul 23, 2002
5.081
5.152
4.842
4.852
47,569,516
-0.25(-4.92%)
Jul 22, 2002
5.157
5.328
4.994
5.103
54,591,604
-0.09(-1.73%)
Jul 19, 2002
5.178
5.332
5.119
5.193
37,957,748
+0.00(+0.07%)
Jul 17, 2002
5.385
5.436
5.122
5.190
59,195,020
+0.32(+6.62%)
Jul 12, 2002
4.864
4.982
4.724
4.868
42,678,684
+0.03(+0.72%)
Jul 11, 2002
4.530
4.862
4.518
4.833
43,912,188
+0.26(+5.68%)
Jul 10, 2002
4.821
4.831
4.572
4.573
34,172,628
-0.19(-4.07%)
Jul 09, 2002
4.703
4.897
4.719
4.767
33,750,488
+0.06(+1.36%)
Jul 08, 2002
4.942
5.004
4.651
4.703
39,775,668
-0.24(-4.84%)
Jul 05, 2002
4.710
4.956
4.710
4.942
21,265,856
+0.37(+8.19%)
Jul 04, 2002
4.246
4.613
4.246
4.568
37,863,620
+0.00(+0.00%)
Jul 03, 2002
4.246
4.613
4.246
4.568
37,747,832
+0.27(+6.37%)
Jul 02, 2002
4.416
4.454
4.198
4.294
54,373,892
-0.28(-6.17%)
Jul 01, 2002
4.719
4.847
4.573
4.577
33,266,556
-0.18(-3.86%)
Jun 28, 2002
4.772
4.857
4.689
4.760
30,985,782
+0.01(+0.11%)
Jun 27, 2002
4.781
4.831
4.511
4.755
48,243,608
+0.07(+1.40%)
Jun 26, 2002
4.308
4.727
4.242
4.689
63,016,524
+0.12(+2.73%)
Jun 25, 2002
4.745
4.771
4.502
4.565
50,507,060
+0.04(+0.92%)
Jun 21, 2002
4.710
4.805
4.457
4.523
85,196,824
-0.04(-0.80%)
Jun 20, 2002
4.785
4.832
4.539
4.559
62,240,672
-0.31(-6.40%)
Jun 19, 2002
4.985
5.088
4.843
4.871
43,486,004
-0.13(-2.60%)
Jun 18, 2002
5.025
5.138
4.982
5.001
38,644,668
-0.06(-1.16%)
Jun 17, 2002
5.205
5.228
5.006
5.060
61,768,868
-0.12(-2.29%)
Jun 14, 2002
4.911
5.256
4.797
5.178
119,948,096
-0.54(-9.38%)
Jun 12, 2002
5.299
5.744
5.249
5.715
66,746,492
+0.29(+5.40%)
Jun 11, 2002
5.491
5.642
5.370
5.422
43,967,340
-0.03(-0.57%)
Jun 10, 2002
5.327
5.593
5.160
5.453
48,584,324
+0.11(+2.01%)
Jun 07, 2002
4.996
5.429
4.972
5.346
54,227,500
+0.02(+0.36%)
Jun 06, 2002
5.597
5.619
5.282
5.327
45,248,200
-0.36(-6.33%)
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.