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
Esco Technologies Inc
(NY:
ESE
)
110.36
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 30, 2003
10.17
10.22
9.978
10.04
133,829
-0.12(-1.17%)
Jun 27, 2003
10.17
10.27
10.15
10.16
121,125
+0.00(+0.05%)
Jun 26, 2003
10.04
10.22
10.03
10.16
108,202
+0.11(+1.14%)
Jun 25, 2003
10.04
10.07
10.02
10.04
160,113
+0.01(+0.11%)
Jun 24, 2003
10.05
10.08
10.03
10.03
165,369
-0.02(-0.23%)
Jun 23, 2003
10.16
10.16
9.998
10.06
97,469
-0.10(-0.94%)
Jun 20, 2003
10.10
10.19
10.09
10.15
146,752
+0.03(+0.27%)
Jun 19, 2003
10.48
10.48
10.05
10.12
506,842
-0.35(-3.38%)
Jun 18, 2003
9.681
10.48
9.681
10.48
339,720
+0.80(+8.23%)
Jun 17, 2003
9.610
9.734
9.588
9.681
149,599
+0.08(+0.86%)
Jun 16, 2003
9.576
9.599
9.553
9.599
193,625
+0.02(+0.17%)
Jun 13, 2003
9.622
9.645
9.542
9.583
192,748
-0.03(-0.29%)
Jun 12, 2003
9.531
9.642
9.531
9.610
192,310
+0.06(+0.60%)
Jun 11, 2003
9.451
9.588
9.419
9.553
357,023
+0.11(+1.21%)
Jun 10, 2003
9.519
9.521
9.414
9.439
87,832
-0.08(-0.82%)
Jun 09, 2003
9.645
9.645
9.515
9.517
55,415
-0.14(-1.49%)
Jun 06, 2003
9.656
9.725
9.610
9.661
86,517
+0.01(+0.09%)
Jun 05, 2003
9.574
9.736
9.574
9.652
174,350
+0.10(+1.05%)
Jun 04, 2003
9.496
9.562
9.451
9.551
67,243
+0.07(+0.72%)
Jun 03, 2003
9.542
9.542
9.473
9.483
125,286
-0.07(-0.74%)
Jun 02, 2003
9.542
9.588
9.496
9.553
172,597
-0.01(-0.12%)
May 30, 2003
9.302
9.565
9.302
9.565
347,605
+0.29(+3.07%)
May 29, 2003
9.234
9.357
9.234
9.279
352,642
+0.18(+1.96%)
May 28, 2003
9.017
9.154
8.987
9.101
138,428
+0.08(+0.94%)
May 27, 2003
8.754
9.017
8.748
9.017
178,511
+0.25(+2.84%)
May 23, 2003
8.675
8.780
8.647
8.768
192,310
+0.09(+1.03%)
May 22, 2003
8.617
8.697
8.617
8.679
123,753
+0.05(+0.58%)
May 21, 2003
8.640
8.672
8.622
8.629
81,699
-0.02(-0.24%)
May 20, 2003
8.583
8.709
8.583
8.649
111,925
+0.06(+0.72%)
May 19, 2003
8.549
8.601
8.398
8.588
134,924
+0.04(+0.45%)
May 16, 2003
8.595
8.672
8.526
8.549
211,147
-0.06(-0.69%)
May 15, 2003
8.732
8.784
8.606
8.608
233,489
-0.12(-1.41%)
May 14, 2003
8.896
8.900
8.428
8.732
326,578
-0.14(-1.60%)
May 13, 2003
8.675
8.882
8.344
8.873
553,496
-0.05(-0.54%)
May 12, 2003
8.880
8.937
8.814
8.921
97,907
+0.02(+0.21%)
May 09, 2003
8.823
8.903
8.818
8.903
245,097
+0.09(+0.98%)
May 08, 2003
8.948
8.948
8.663
8.816
111,706
-0.14(-1.58%)
May 07, 2003
9.017
9.017
8.937
8.958
80,823
-0.05(-0.61%)
May 06, 2003
8.903
9.012
8.903
9.012
270,724
+0.11(+1.28%)
May 05, 2003
8.907
8.926
8.869
8.898
143,685
-0.01(-0.10%)
May 02, 2003
8.853
8.907
8.848
8.907
161,865
+0.04(+0.41%)
May 01, 2003
8.894
8.914
8.825
8.871
355,271
-0.08(-0.89%)
Apr 30, 2003
8.907
8.960
8.894
8.951
217,499
+0.05(+0.51%)
Apr 29, 2003
8.789
8.960
8.789
8.905
169,531
+0.09(+1.06%)
Apr 28, 2003
8.670
8.846
8.670
8.811
145,656
+0.14(+1.63%)
Apr 25, 2003
8.647
8.727
8.617
8.670
181,140
+0.02(+0.21%)
Apr 24, 2003
8.617
8.659
8.563
8.652
206,986
+0.00(+0.03%)
Apr 23, 2003
8.675
8.857
8.629
8.649
227,356
-0.03(-0.32%)
Apr 22, 2003
8.492
8.677
8.490
8.677
170,188
+0.18(+2.10%)
Apr 21, 2003
8.446
8.515
8.419
8.499
108,640
+0.05(+0.59%)
Apr 17, 2003
8.444
8.480
8.426
8.448
211,366
+0.00(+0.03%)
Apr 16, 2003
8.332
8.476
8.332
8.446
199,758
+0.08(+0.93%)
Apr 15, 2003
8.264
8.471
8.264
8.369
148,942
+0.13(+1.55%)
Apr 14, 2003
8.104
8.382
8.104
8.241
468,949
+0.38(+4.79%)
Apr 11, 2003
7.841
7.894
7.807
7.864
84,984
+0.00(+0.00%)
Apr 10, 2003
7.807
7.869
7.807
7.864
122,877
+0.05(+0.70%)
Apr 09, 2003
7.761
7.837
7.739
7.809
117,401
+0.04(+0.56%)
Apr 08, 2003
7.816
7.876
7.761
7.766
130,762
-0.05(-0.67%)
Apr 07, 2003
7.693
7.818
7.693
7.818
177,197
+0.06(+0.74%)
Apr 04, 2003
7.670
7.761
7.670
7.761
130,324
+0.11(+1.49%)
Apr 03, 2003
7.579
7.647
7.579
7.647
241,593
+0.07(+0.90%)
Apr 02, 2003
7.556
7.736
7.554
7.579
138,647
+0.00(+0.00%)
Apr 01, 2003
7.522
7.581
7.522
7.579
251,230
+0.09(+1.22%)
Mar 31, 2003
7.455
7.510
7.442
7.487
63,957
+0.03(+0.46%)
Mar 28, 2003
7.465
7.476
7.421
7.453
42,273
-0.03(-0.34%)
Mar 27, 2003
7.396
7.501
7.394
7.478
43,806
+0.06(+0.80%)
Mar 26, 2003
7.510
7.510
7.392
7.419
70,747
-0.09(-1.25%)
Mar 25, 2003
7.506
7.529
7.421
7.513
77,975
-0.01(-0.15%)
Mar 24, 2003
7.535
7.545
7.476
7.524
56,510
-0.03(-0.42%)
Mar 21, 2003
7.510
7.556
7.453
7.556
143,685
+0.05(+0.61%)
Mar 20, 2003
7.442
7.533
7.437
7.510
135,800
+0.03(+0.46%)
Mar 19, 2003
7.476
7.497
7.405
7.476
91,117
-0.03(-0.46%)
Mar 18, 2003
7.659
7.784
7.483
7.510
187,492
-0.10(-1.35%)
Mar 17, 2003
7.122
7.624
7.095
7.613
195,377
+0.51(+7.13%)
Mar 14, 2003
7.077
7.122
7.077
7.106
139,085
+0.03(+0.48%)
Mar 13, 2003
7.049
7.090
7.047
7.072
160,989
+0.02(+0.32%)
Mar 12, 2003
7.042
7.054
7.019
7.049
86,298
-0.00(-0.03%)
Mar 11, 2003
7.088
7.088
7.019
7.051
101,850
-0.05(-0.68%)
Mar 10, 2003
7.186
7.191
7.099
7.099
74,909
-0.09(-1.21%)
Mar 07, 2003
7.248
7.250
7.134
7.186
125,724
-0.10(-1.32%)
Mar 06, 2003
7.339
7.346
7.236
7.282
99,002
-0.05(-0.62%)
Mar 05, 2003
7.433
7.433
7.168
7.328
176,759
-0.10(-1.38%)
Mar 04, 2003
7.618
7.618
7.430
7.430
137,990
-0.21(-2.72%)
Mar 03, 2003
7.784
7.830
7.556
7.638
145,656
-0.11(-1.44%)
Feb 28, 2003
7.757
7.834
7.711
7.750
65,052
+0.00(+0.00%)
Feb 27, 2003
7.750
7.750
7.718
7.750
61,110
+0.00(+0.00%)
Feb 26, 2003
7.693
7.773
7.693
7.750
28,912
+0.06(+0.74%)
Feb 25, 2003
7.533
7.796
7.533
7.693
99,002
+0.06(+0.75%)
Feb 24, 2003
7.784
7.796
7.636
7.636
62,643
-0.17(-2.19%)
Feb 21, 2003
7.825
7.846
7.775
7.807
61,986
+0.00(+0.00%)
Feb 20, 2003
7.853
7.853
7.713
7.807
80,823
-0.01(-0.18%)
Feb 19, 2003
7.802
7.834
7.780
7.821
206,109
+0.02(+0.23%)
Feb 18, 2003
7.841
7.848
7.761
7.802
81,699
-0.03(-0.35%)
Feb 14, 2003
7.787
7.841
7.761
7.830
64,614
+0.02(+0.26%)
Feb 13, 2003
7.862
7.862
7.757
7.809
130,981
-0.05(-0.70%)
Feb 12, 2003
7.796
7.866
7.796
7.864
50,158
+0.06(+0.76%)
Feb 11, 2003
7.876
7.876
7.805
7.805
285,837
-0.07(-0.90%)
Feb 10, 2003
7.921
8.001
7.853
7.876
298,541
-0.06(-0.72%)
Feb 07, 2003
7.898
7.944
7.889
7.933
129,229
+0.09(+1.14%)
Feb 06, 2003
7.898
7.978
7.807
7.844
150,694
-0.08(-0.98%)
Feb 05, 2003
7.944
7.944
7.850
7.921
91,117
-0.02(-0.29%)
Feb 04, 2003
7.864
7.944
7.850
7.944
84,546
+0.07(+0.87%)
Feb 03, 2003
7.876
7.923
7.871
7.876
38,549
-0.02(-0.29%)
Jan 31, 2003
7.816
7.912
7.809
7.898
121,344
+0.08(+1.05%)
Jan 30, 2003
8.001
8.001
7.816
7.816
31,321
-0.16(-2.00%)
Jan 29, 2003
7.967
8.008
7.855
7.976
97,031
-0.03(-0.40%)
Jan 28, 2003
7.907
8.035
7.839
8.008
93,746
+0.12(+1.53%)
Jan 27, 2003
7.999
8.028
7.887
7.887
47,092
-0.11(-1.37%)
Jan 24, 2003
7.990
8.070
7.910
7.997
240,279
+0.17(+2.13%)
Jan 23, 2003
7.711
7.857
7.709
7.830
48,625
+0.12(+1.54%)
Jan 22, 2003
7.784
7.784
7.624
7.711
62,643
-0.06(-0.82%)
Jan 21, 2003
7.971
7.978
7.773
7.775
32,635
-0.18(-2.27%)
Jan 17, 2003
8.079
8.095
7.921
7.955
39,644
-0.15(-1.80%)
Jan 16, 2003
7.990
8.104
7.990
8.102
53,005
+0.11(+1.40%)
Jan 15, 2003
8.138
8.149
7.962
7.990
59,795
-0.14(-1.77%)
Jan 14, 2003
8.081
8.149
8.010
8.133
62,643
+0.05(+0.65%)
Jan 13, 2003
8.302
8.309
7.862
8.081
454,493
-0.21(-2.48%)
Jan 10, 2003
8.241
8.309
8.211
8.286
71,185
+0.02(+0.28%)
Jan 09, 2003
8.286
8.332
8.248
8.264
58,043
-0.03(-0.36%)
Jan 08, 2003
8.332
8.337
8.252
8.293
72,937
-0.05(-0.66%)
Jan 07, 2003
8.332
8.355
8.248
8.348
75,128
+0.02(+0.19%)
Jan 06, 2003
8.344
8.380
8.309
8.332
128,572
+0.04(+0.44%)
Jan 03, 2003
8.401
8.401
8.291
8.296
52,129
-0.11(-1.28%)
Jan 02, 2003
8.451
8.451
8.401
8.403
148,942
-0.04(-0.51%)
Dec 31, 2002
8.188
8.492
8.172
8.446
128,572
+0.26(+3.15%)
Dec 30, 2002
8.170
8.218
8.149
8.188
53,882
+0.02(+0.22%)
Dec 27, 2002
8.195
8.207
8.149
8.170
95,717
-0.05(-0.58%)
Dec 26, 2002
8.296
8.350
8.204
8.218
100,098
-0.06(-0.77%)
Dec 24, 2002
8.248
8.291
8.248
8.282
19,055
+0.04(+0.50%)
Dec 23, 2002
8.250
8.334
8.234
8.241
57,824
-0.01(-0.11%)
Dec 20, 2002
8.241
8.250
8.209
8.250
75,347
+0.04(+0.50%)
Dec 19, 2002
8.195
8.252
8.195
8.209
61,548
+0.00(+0.03%)
Dec 18, 2002
8.275
8.282
8.207
8.207
147,847
-0.08(-0.96%)
Dec 17, 2002
8.355
8.355
8.275
8.286
52,567
-0.06(-0.68%)
Dec 16, 2002
8.218
8.344
8.184
8.344
66,805
+0.13(+1.64%)
Dec 13, 2002
8.264
8.286
8.177
8.209
99,221
-0.07(-0.80%)
Dec 12, 2002
8.218
8.332
8.161
8.275
143,466
+0.03(+0.42%)
Dec 11, 2002
8.248
8.286
8.193
8.241
114,554
-0.00(-0.06%)
Dec 10, 2002
8.243
8.328
8.243
8.245
84,108
+0.03(+0.31%)
Dec 09, 2002
8.264
8.321
8.218
8.220
131,638
-0.06(-0.74%)
Dec 06, 2002
8.218
8.275
8.195
8.282
84,765
+0.05(+0.61%)
Dec 05, 2002
8.229
8.273
8.127
8.232
56,729
+0.02(+0.19%)
Dec 04, 2002
8.218
8.298
8.216
8.216
78,413
-0.00(-0.03%)
Dec 03, 2002
8.286
8.323
8.218
8.218
102,288
-0.09(-1.04%)
Dec 02, 2002
8.412
8.412
8.275
8.305
57,605
-0.08(-0.90%)
Nov 29, 2002
8.277
8.385
8.218
8.380
59,795
+0.11(+1.27%)
Nov 27, 2002
8.017
8.275
8.017
8.275
247,507
+0.26(+3.28%)
Nov 26, 2002
8.040
8.081
7.869
8.012
331,177
-0.03(-0.43%)
Nov 25, 2002
8.035
8.117
7.967
8.047
42,711
-0.01(-0.14%)
Nov 22, 2002
7.985
8.127
7.985
8.058
138,647
+0.07(+0.86%)
Nov 21, 2002
7.944
8.024
7.921
7.990
220,785
+0.06(+0.72%)
Nov 20, 2002
7.830
7.969
7.830
7.933
149,380
+0.09(+1.16%)
Nov 19, 2002
7.766
7.921
7.743
7.841
143,247
+0.07(+0.85%)
Nov 18, 2002
7.704
7.848
7.556
7.775
307,741
+0.13(+1.64%)
Nov 15, 2002
8.104
8.104
7.650
7.650
719,084
-0.75(-8.94%)
Nov 14, 2002
8.154
8.433
8.154
8.401
186,616
+0.25(+3.02%)
Nov 13, 2002
8.161
8.218
8.108
8.154
80,823
-0.04(-0.50%)
Nov 12, 2002
8.149
8.218
8.113
8.195
102,069
+0.05(+0.56%)
Nov 11, 2002
8.300
8.300
8.104
8.149
62,205
-0.16(-1.87%)
Nov 08, 2002
8.264
8.412
8.181
8.305
62,205
+0.04(+0.50%)
Nov 07, 2002
8.378
8.435
8.015
8.264
158,141
-0.14(-1.63%)
Nov 06, 2002
8.275
8.423
8.275
8.401
67,681
+0.14(+1.66%)
Nov 05, 2002
8.410
8.410
8.218
8.264
56,948
-0.15(-1.74%)
Nov 04, 2002
8.266
8.446
8.266
8.410
101,412
+0.17(+2.02%)
Nov 01, 2002
8.298
8.298
8.229
8.243
113,459
-0.07(-0.80%)
Oct 31, 2002
8.186
8.309
8.186
8.309
123,315
+0.13(+1.65%)
Oct 30, 2002
8.286
8.286
8.104
8.175
97,688
-0.13(-1.62%)
Oct 29, 2002
7.887
8.309
7.876
8.309
97,688
+0.41(+5.20%)
Oct 28, 2002
8.047
8.070
7.898
7.898
91,555
-0.13(-1.56%)
Oct 25, 2002
7.944
8.024
7.944
8.024
205,014
+0.08(+1.01%)
Oct 24, 2002
7.999
8.012
7.944
7.944
34,607
-0.03(-0.43%)
Oct 23, 2002
7.816
7.978
7.727
7.978
110,392
+0.16(+1.98%)
Oct 22, 2002
8.035
8.038
7.761
7.823
21,903
-0.20(-2.50%)
Oct 21, 2002
8.229
8.229
7.967
8.024
189,025
-0.22(-2.66%)
Oct 18, 2002
8.054
8.298
8.035
8.243
72,937
+0.19(+2.35%)
Oct 17, 2002
7.905
8.250
7.905
8.054
98,783
+0.17(+2.14%)
Oct 16, 2002
7.917
7.942
7.725
7.885
116,525
-0.05(-0.69%)
Oct 15, 2002
7.645
8.070
7.645
7.939
157,484
+0.32(+4.13%)
Oct 14, 2002
7.579
7.624
7.442
7.624
140,400
+0.03(+0.45%)
Oct 11, 2002
7.360
7.702
7.360
7.590
101,193
+0.25(+3.42%)
Oct 10, 2002
6.910
7.442
6.910
7.339
201,291
+0.46(+6.63%)
Oct 09, 2002
7.339
7.341
6.862
6.883
253,859
-0.43(-5.93%)
Oct 08, 2002
7.385
7.567
7.282
7.316
127,258
-0.01(-0.16%)
Oct 07, 2002
7.309
7.350
7.282
7.328
56,291
+0.00(+0.00%)
Oct 04, 2002
7.602
7.624
7.277
7.328
98,564
-0.26(-3.49%)
Oct 03, 2002
7.494
7.608
7.485
7.592
213,776
+0.12(+1.62%)
Oct 02, 2002
7.465
7.636
7.369
7.471
215,528
+0.01(+0.09%)
Oct 01, 2002
7.373
7.540
7.296
7.465
2,628,394
+0.09(+1.24%)
Sep 30, 2002
7.282
7.476
7.220
7.373
153,980
+0.07(+0.94%)
Sep 27, 2002
7.508
7.508
7.232
7.305
68,995
-0.20(-2.71%)
Sep 26, 2002
7.188
7.522
7.166
7.508
446,827
+0.32(+4.45%)
Sep 25, 2002
6.997
7.188
6.988
7.188
410,905
+0.25(+3.59%)
Sep 24, 2002
7.362
7.362
6.894
6.940
307,522
-0.42(-5.74%)
Sep 23, 2002
7.421
7.481
7.248
7.362
322,635
-0.06(-0.77%)
Sep 20, 2002
7.380
7.492
7.330
7.419
155,951
+0.04(+0.56%)
Sep 19, 2002
7.529
7.602
7.373
7.378
202,605
-0.16(-2.09%)
Sep 18, 2002
7.282
7.620
7.280
7.535
532,688
+0.25(+3.48%)
Sep 17, 2002
7.202
7.353
7.049
7.282
470,044
+0.14(+1.92%)
Sep 16, 2002
6.848
7.159
6.837
7.145
256,706
+0.28(+4.13%)
Sep 13, 2002
6.682
6.883
6.682
6.862
663,231
+0.15(+2.18%)
Sep 12, 2002
6.768
6.768
6.654
6.716
196,691
-0.11(-1.61%)
Sep 11, 2002
6.848
6.999
6.825
6.825
71,404
+0.01(+0.17%)
Sep 10, 2002
6.746
6.871
6.711
6.814
107,545
+0.10(+1.50%)
Sep 09, 2002
6.714
6.746
6.666
6.714
81,918
+0.01(+0.14%)
Sep 06, 2002
6.595
6.768
6.588
6.704
141,495
+0.13(+1.98%)
Sep 05, 2002
6.583
6.622
6.563
6.574
187,711
-0.02(-0.24%)
Sep 04, 2002
6.506
6.602
6.506
6.590
124,848
+0.08(+1.30%)
Sep 03, 2002
6.558
6.620
6.481
6.506
130,981
-0.08(-1.21%)
Aug 30, 2002
6.593
6.643
6.586
6.586
43,368
-0.01(-0.17%)
Aug 29, 2002
6.627
6.695
6.597
6.597
205,014
-0.03(-0.45%)
Aug 28, 2002
6.645
6.668
6.588
6.627
126,820
-0.02(-0.27%)
Aug 27, 2002
6.542
6.654
6.529
6.645
70,309
+0.11(+1.64%)
Aug 26, 2002
6.574
6.586
6.478
6.538
41,178
-0.02(-0.24%)
Aug 23, 2002
6.609
6.698
6.494
6.554
1,007,551
-0.03(-0.45%)
Aug 22, 2002
6.620
6.714
6.583
6.583
128,134
+0.01(+0.14%)
Aug 21, 2002
6.456
6.574
6.419
6.574
217,499
+0.13(+1.95%)
Aug 20, 2002
6.437
6.449
6.323
6.449
275,105
+0.04(+0.68%)
Aug 16, 2002
6.408
6.494
6.380
6.405
150,475
+0.05(+0.79%)
Aug 15, 2002
6.357
6.440
6.278
6.355
69,433
+0.03(+0.51%)
Aug 14, 2002
6.104
6.342
6.086
6.323
221,880
+0.22(+3.63%)
Aug 13, 2002
6.312
6.357
6.095
6.102
102,507
-0.18(-2.91%)
Aug 12, 2002
6.207
6.312
6.072
6.284
278,171
+0.03(+0.47%)
Aug 07, 2002
6.688
6.757
5.935
6.255
599,493
-0.43(-6.48%)
Aug 06, 2002
6.561
6.688
6.561
6.688
71,842
+0.14(+2.20%)
Aug 05, 2002
6.620
6.711
6.545
6.545
108,202
-0.08(-1.14%)
Aug 02, 2002
6.832
6.844
6.606
6.620
67,681
-0.22(-3.20%)
Aug 01, 2002
6.620
6.848
6.620
6.839
83,670
+0.22(+3.31%)
Jul 31, 2002
6.857
6.901
6.620
6.620
49,282
-0.24(-3.56%)
Jul 30, 2002
6.568
6.871
6.494
6.864
202,824
+0.27(+4.08%)
Jul 29, 2002
6.647
6.711
6.563
6.595
100,317
-0.03(-0.38%)
Jul 26, 2002
6.490
6.620
6.490
6.620
35,045
+0.13(+2.00%)
Jul 25, 2002
6.437
6.682
6.255
6.490
123,096
+0.00(+0.00%)
Jul 24, 2002
5.940
6.529
5.935
6.490
341,910
+0.40(+6.64%)
Jul 23, 2002
6.209
6.262
5.890
6.086
208,519
-0.32(-4.96%)
Jul 22, 2002
6.798
6.862
6.300
6.403
217,061
-0.40(-5.87%)
Jul 19, 2002
6.862
6.944
6.757
6.803
122,439
-0.58(-7.91%)
Jul 17, 2002
7.339
7.590
7.305
7.387
146,313
+0.08(+1.06%)
Jul 12, 2002
7.305
7.396
7.305
7.309
78,632
+0.03(+0.38%)
Jul 11, 2002
7.414
7.460
7.282
7.282
122,658
-0.14(-1.85%)
Jul 10, 2002
7.579
7.586
7.353
7.419
107,983
-0.22(-2.84%)
Jul 09, 2002
7.339
7.636
7.339
7.636
105,573
+0.33(+4.47%)
Jul 08, 2002
7.485
7.485
7.309
7.309
58,043
-0.18(-2.41%)
Jul 05, 2002
7.437
7.608
7.437
7.490
84,546
+0.06(+0.80%)
Jul 04, 2002
7.533
7.670
7.145
7.430
139,962
+0.00(+0.00%)
Jul 03, 2002
7.533
7.670
7.145
7.430
139,962
-0.12(-1.60%)
Jul 02, 2002
7.857
7.939
7.362
7.551
182,235
-0.31(-3.89%)
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.