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
Unilever Plc ADR
(NY:
UL
)
51.24
+0.32 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2003
6.312
6.328
6.255
6.291
612,644
-0.06(-0.93%)
Jul 30, 2003
6.339
6.370
6.316
6.350
413,382
+0.04(+0.70%)
Jul 29, 2003
6.335
6.368
6.253
6.307
385,998
-0.04(-0.69%)
Jul 28, 2003
6.305
6.389
6.289
6.350
427,365
-0.06(-0.95%)
Jul 25, 2003
6.398
6.411
6.354
6.411
446,883
+0.09(+1.39%)
Jul 24, 2003
6.328
6.360
6.295
6.324
265,100
-0.03(-0.42%)
Jul 23, 2003
6.326
6.373
6.322
6.350
476,889
+0.10(+1.62%)
Jul 22, 2003
6.202
6.274
6.192
6.249
589,630
+0.11(+1.80%)
Jul 21, 2003
6.141
6.162
6.122
6.139
501,069
-0.02(-0.25%)
Jul 18, 2003
6.080
6.162
6.066
6.154
621,092
+0.12(+1.99%)
Jul 17, 2003
5.959
6.049
5.959
6.034
485,046
-0.03(-0.57%)
Jul 16, 2003
6.011
6.104
5.980
6.068
1,673,046
+0.07(+1.21%)
Jul 15, 2003
6.053
6.053
5.988
5.996
845,699
-0.11(-1.75%)
Jul 14, 2003
6.093
6.150
6.082
6.103
304,137
-0.02(-0.31%)
Jul 11, 2003
6.049
6.146
6.019
6.122
322,199
+0.02(+0.25%)
Jul 10, 2003
6.099
6.143
6.082
6.106
409,303
+0.00(+0.06%)
Jul 09, 2003
6.125
6.137
6.061
6.103
421,247
-0.03(-0.44%)
Jul 08, 2003
6.108
6.129
6.055
6.129
435,522
-0.03(-0.49%)
Jul 07, 2003
6.150
6.185
6.143
6.160
598,952
+0.04(+0.62%)
Jul 03, 2003
6.104
6.158
6.083
6.122
596,621
-0.05(-0.80%)
Jul 02, 2003
6.118
6.183
6.095
6.171
395,902
+0.07(+1.13%)
Jul 01, 2003
6.045
6.116
6.026
6.103
501,943
-0.02(-0.31%)
Jun 30, 2003
6.137
6.165
6.108
6.122
768,791
-0.04(-0.68%)
Jun 27, 2003
6.167
6.198
6.133
6.164
387,746
-0.04(-0.58%)
Jun 26, 2003
6.211
6.221
6.141
6.200
622,258
-0.04(-0.70%)
Jun 25, 2003
6.242
6.287
6.221
6.244
892,311
+0.14(+2.34%)
Jun 24, 2003
6.074
6.141
6.034
6.101
2,438,051
-0.26(-4.05%)
Jun 23, 2003
6.387
6.434
6.322
6.358
1,941,643
-0.73(-10.33%)
Jun 20, 2003
7.094
7.140
7.071
7.090
1,053,702
+0.11(+1.56%)
Jun 19, 2003
7.048
7.056
6.957
6.982
749,855
-0.06(-0.92%)
Jun 18, 2003
7.005
7.085
6.985
7.046
1,614,782
+0.07(+0.96%)
Jun 17, 2003
7.046
7.046
6.978
6.980
1,301,906
-0.15(-2.14%)
Jun 16, 2003
7.113
7.151
7.043
7.132
444,844
+0.10(+1.49%)
Jun 13, 2003
7.045
7.045
6.966
7.027
307,924
-0.07(-0.99%)
Jun 12, 2003
7.094
7.102
7.046
7.098
339,678
-0.06(-0.85%)
Jun 11, 2003
7.104
7.165
7.073
7.159
1,359,004
+0.22(+3.10%)
Jun 10, 2003
6.991
6.995
6.890
6.944
325,403
-0.07(-1.06%)
Jun 09, 2003
6.989
7.026
6.976
7.018
797,632
-0.10(-1.34%)
Jun 06, 2003
7.128
7.167
7.113
7.113
332,395
+0.01(+0.16%)
Jun 05, 2003
7.043
7.104
7.031
7.102
487,959
+0.08(+1.17%)
Jun 04, 2003
6.944
7.037
6.938
7.020
304,428
+0.08(+1.10%)
Jun 03, 2003
6.938
6.959
6.890
6.944
251,699
-0.02(-0.36%)
Jun 02, 2003
6.923
7.005
6.894
6.968
326,860
+0.08(+1.11%)
May 30, 2003
6.860
6.909
6.844
6.892
758,012
-0.12(-1.74%)
May 29, 2003
7.052
7.056
6.976
7.014
276,462
-0.00(-0.05%)
May 28, 2003
6.991
7.039
6.961
7.018
309,963
-0.04(-0.54%)
May 27, 2003
6.974
7.060
6.963
7.056
639,737
+0.13(+1.93%)
May 23, 2003
6.907
6.949
6.863
6.923
516,509
+0.02(+0.25%)
May 22, 2003
6.951
6.951
6.846
6.905
1,409,694
-0.13(-1.84%)
May 21, 2003
7.081
7.081
6.997
7.035
191,396
+0.02(+0.24%)
May 20, 2003
6.980
7.027
6.951
7.018
436,396
+0.14(+2.02%)
May 19, 2003
6.886
6.923
6.865
6.879
1,296,953
+0.09(+1.32%)
May 16, 2003
6.837
6.837
6.726
6.789
1,709,753
-0.09(-1.33%)
May 15, 2003
6.858
6.896
6.837
6.881
504,856
-0.10(-1.42%)
May 14, 2003
7.012
7.012
6.942
6.980
521,752
-0.21(-2.97%)
May 13, 2003
7.209
7.216
7.174
7.193
337,639
-0.02(-0.26%)
May 12, 2003
7.167
7.266
7.140
7.212
485,920
+0.10(+1.34%)
May 09, 2003
7.056
7.136
7.037
7.117
365,023
+0.09(+1.22%)
May 08, 2003
7.008
7.094
6.997
7.031
354,535
+0.07(+0.96%)
May 07, 2003
7.003
7.045
6.961
6.964
429,404
-0.15(-2.07%)
May 06, 2003
7.104
7.157
7.079
7.111
1,398,915
+0.08(+1.11%)
May 05, 2003
6.980
7.048
6.942
7.033
1,085,747
+0.23(+3.42%)
May 02, 2003
6.881
6.921
6.749
6.800
2,313,658
-0.71(-9.42%)
May 01, 2003
7.462
7.508
7.418
7.508
335,599
+0.02(+0.25%)
Apr 30, 2003
7.563
7.563
7.470
7.489
652,846
+0.12(+1.60%)
Apr 29, 2003
7.403
7.447
7.294
7.371
878,036
-0.11(-1.43%)
Apr 28, 2003
7.371
7.491
7.369
7.477
548,262
+0.19(+2.59%)
Apr 25, 2003
7.336
7.336
7.272
7.289
342,591
-0.02(-0.29%)
Apr 24, 2003
7.319
7.359
7.266
7.310
485,920
-0.09(-1.19%)
Apr 23, 2003
7.382
7.403
7.291
7.397
544,475
-0.13(-1.72%)
Apr 22, 2003
7.409
7.552
7.407
7.527
402,894
+0.04(+0.59%)
Apr 21, 2003
7.514
7.514
7.456
7.483
145,659
-0.04(-0.58%)
Apr 17, 2003
7.489
7.535
7.470
7.527
359,488
+0.10(+1.34%)
Apr 16, 2003
7.493
7.504
7.411
7.428
545,932
-0.10(-1.37%)
Apr 15, 2003
7.476
7.546
7.468
7.531
283,745
+0.07(+1.00%)
Apr 14, 2003
7.390
7.464
7.390
7.456
268,596
+0.08(+1.03%)
Apr 11, 2003
7.418
7.437
7.359
7.380
193,436
+0.01(+0.10%)
Apr 10, 2003
7.382
7.411
7.350
7.373
337,347
+0.06(+0.76%)
Apr 09, 2003
7.355
7.420
7.317
7.317
397,359
-0.00(-0.05%)
Apr 08, 2003
7.327
7.361
7.283
7.321
243,251
+0.08(+1.05%)
Apr 07, 2003
7.346
7.363
7.243
7.245
402,603
+0.03(+0.45%)
Apr 04, 2003
7.172
7.237
7.170
7.212
364,731
+0.13(+1.80%)
Apr 03, 2003
7.127
7.149
7.085
7.085
666,247
-0.21(-2.93%)
Apr 02, 2003
7.231
7.325
7.231
7.298
534,570
+0.10(+1.43%)
Apr 01, 2003
7.144
7.214
7.144
7.195
390,076
+0.13(+1.84%)
Mar 31, 2003
7.083
7.123
7.037
7.066
485,046
-0.07(-0.99%)
Mar 28, 2003
7.132
7.151
7.106
7.136
508,060
+0.06(+0.92%)
Mar 27, 2003
7.083
7.125
7.022
7.071
404,933
-0.03(-0.43%)
Mar 26, 2003
7.094
7.132
7.069
7.102
719,850
+0.14(+2.03%)
Mar 25, 2003
6.955
7.027
6.911
6.961
827,346
+0.23(+3.49%)
Mar 24, 2003
6.833
6.894
6.726
6.726
794,719
-0.44(-6.12%)
Mar 21, 2003
7.060
7.199
7.054
7.165
767,335
+0.21(+3.04%)
Mar 20, 2003
6.923
6.991
6.879
6.953
828,220
+0.05(+0.66%)
Mar 19, 2003
6.915
6.945
6.846
6.907
1,134,980
+0.09(+1.34%)
Mar 18, 2003
6.909
6.911
6.779
6.816
707,614
+0.02(+0.31%)
Mar 17, 2003
6.539
6.848
6.537
6.795
693,048
+0.23(+3.55%)
Mar 14, 2003
6.558
6.629
6.503
6.562
698,875
-0.03(-0.46%)
Mar 13, 2003
6.488
6.610
6.432
6.593
1,010,004
+0.29(+4.66%)
Mar 12, 2003
6.329
6.354
6.236
6.299
1,881,340
-0.18(-2.74%)
Mar 11, 2003
6.417
6.518
6.417
6.476
570,403
+0.05(+0.80%)
Mar 10, 2003
6.427
6.480
6.402
6.425
616,723
-0.17(-2.63%)
Mar 07, 2003
6.535
6.652
6.503
6.598
579,725
-0.15(-2.26%)
Mar 06, 2003
6.779
6.825
6.743
6.751
401,729
-0.06(-0.84%)
Mar 05, 2003
6.799
6.818
6.766
6.808
757,721
+0.06(+0.90%)
Mar 04, 2003
6.863
6.863
6.718
6.747
674,986
+0.05(+0.77%)
Mar 03, 2003
6.793
6.800
6.690
6.696
477,472
-0.01(-0.11%)
Feb 28, 2003
6.778
6.783
6.684
6.703
916,781
+0.06(+0.86%)
Feb 27, 2003
6.595
6.667
6.535
6.646
435,813
+0.05(+0.69%)
Feb 26, 2003
6.636
6.677
6.600
6.600
591,378
-0.05(-0.69%)
Feb 25, 2003
6.615
6.646
6.549
6.646
749,273
-0.06(-0.88%)
Feb 24, 2003
6.760
6.766
6.671
6.705
1,118,957
-0.04(-0.57%)
Feb 21, 2003
6.669
6.764
6.656
6.743
1,112,257
+0.16(+2.37%)
Feb 20, 2003
6.656
6.675
6.579
6.587
361,818
+0.01(+0.15%)
Feb 19, 2003
6.694
6.694
6.560
6.577
357,448
-0.14(-2.07%)
Feb 18, 2003
6.751
6.818
6.699
6.717
684,309
+0.06(+0.89%)
Feb 14, 2003
6.591
6.757
6.589
6.657
640,611
+0.17(+2.68%)
Feb 13, 2003
6.503
6.509
6.385
6.484
825,598
+0.16(+2.56%)
Feb 12, 2003
6.293
6.341
6.261
6.322
714,606
-0.02(-0.36%)
Feb 11, 2003
6.354
6.396
6.326
6.345
577,977
+0.02(+0.33%)
Feb 10, 2003
6.293
6.339
6.267
6.324
947,661
-0.06(-1.02%)
Feb 07, 2003
6.442
6.442
6.366
6.389
307,633
-0.02(-0.39%)
Feb 06, 2003
6.472
6.501
6.370
6.413
434,357
-0.16(-2.47%)
Feb 05, 2003
6.574
6.629
6.537
6.575
528,161
+0.05(+0.70%)
Feb 04, 2003
6.589
6.595
6.465
6.530
596,621
-0.14(-2.03%)
Feb 03, 2003
6.638
6.692
6.631
6.665
460,867
-0.06(-0.85%)
Jan 31, 2003
6.556
6.745
6.556
6.722
580,308
+0.17(+2.53%)
Jan 30, 2003
6.612
6.652
6.556
6.556
649,933
+0.01(+0.17%)
Jan 29, 2003
6.545
6.617
6.492
6.545
552,924
-0.19(-2.80%)
Jan 28, 2003
6.760
6.785
6.673
6.734
479,220
+0.14(+2.20%)
Jan 27, 2003
6.724
6.732
6.558
6.589
469,024
-0.10(-1.57%)
Jan 24, 2003
6.800
6.810
6.617
6.694
1,224,123
+0.10(+1.59%)
Jan 23, 2003
6.699
6.701
6.541
6.589
842,204
-0.11(-1.71%)
Jan 22, 2003
6.743
6.789
6.703
6.703
1,010,878
-0.13(-1.87%)
Jan 21, 2003
6.852
6.865
6.789
6.831
1,302,780
-0.18(-2.50%)
Jan 17, 2003
7.067
7.067
6.991
7.006
1,347,351
-0.13(-1.76%)
Jan 16, 2003
7.066
7.148
7.046
7.132
1,164,403
+0.05(+0.65%)
Jan 15, 2003
7.109
7.128
7.058
7.087
1,007,964
-0.18(-2.42%)
Jan 14, 2003
7.247
7.283
7.222
7.262
549,136
+0.00(+0.05%)
Jan 13, 2003
7.275
7.317
7.256
7.258
888,232
-0.02(-0.31%)
Jan 10, 2003
7.207
7.313
7.205
7.281
1,080,503
+0.01(+0.08%)
Jan 09, 2003
7.239
7.298
7.193
7.275
1,081,086
+0.03(+0.47%)
Jan 08, 2003
7.230
7.266
7.209
7.241
395,611
+0.03(+0.45%)
Jan 07, 2003
7.233
7.268
7.189
7.209
395,902
-0.11(-1.51%)
Jan 06, 2003
7.313
7.333
7.277
7.319
878,619
+0.03(+0.44%)
Jan 03, 2003
7.260
7.315
7.254
7.287
679,647
-0.07(-0.91%)
Jan 02, 2003
7.285
7.367
7.285
7.354
1,056,906
+0.06(+0.81%)
Dec 31, 2002
7.237
7.329
7.209
7.294
444,844
+0.05(+0.71%)
Dec 30, 2002
7.125
7.243
7.125
7.243
428,822
+0.23(+3.26%)
Dec 27, 2002
7.075
7.100
6.991
7.014
490,581
-0.08(-1.13%)
Dec 26, 2002
7.062
7.100
7.008
7.094
267,431
+0.03(+0.46%)
Dec 24, 2002
7.056
7.130
7.035
7.062
160,516
-0.02(-0.32%)
Dec 23, 2002
7.027
7.109
7.027
7.085
509,226
-0.02(-0.32%)
Dec 20, 2002
7.008
7.136
7.008
7.108
1,252,964
+0.12(+1.69%)
Dec 19, 2002
6.980
7.046
6.944
6.989
543,893
+0.10(+1.52%)
Dec 18, 2002
7.043
7.043
6.827
6.884
1,460,383
-0.15(-2.17%)
Dec 17, 2002
7.201
7.201
6.984
7.037
903,381
-0.15(-2.10%)
Dec 16, 2002
7.062
7.189
7.062
7.188
1,179,843
+0.22(+3.18%)
Dec 13, 2002
6.989
7.006
6.944
6.966
917,073
-0.04(-0.52%)
Dec 12, 2002
7.043
7.067
6.985
7.003
661,003
+0.03(+0.41%)
Dec 11, 2002
6.934
6.999
6.934
6.974
490,290
+0.09(+1.25%)
Dec 10, 2002
6.837
6.902
6.804
6.888
315,790
+0.04(+0.61%)
Dec 09, 2002
6.957
6.957
6.842
6.846
444,553
-0.12(-1.78%)
Dec 06, 2002
6.942
6.999
6.900
6.970
229,559
+0.04(+0.61%)
Dec 05, 2002
6.985
6.987
6.900
6.928
552,050
-0.03(-0.41%)
Dec 04, 2002
6.873
6.991
6.865
6.957
1,037,096
+0.18(+2.62%)
Dec 03, 2002
6.753
6.808
6.732
6.779
766,169
+0.04(+0.65%)
Dec 02, 2002
6.779
6.779
6.682
6.736
358,905
-0.04(-0.54%)
Nov 29, 2002
6.799
6.818
6.770
6.772
291,901
-0.10(-1.50%)
Nov 27, 2002
6.898
6.913
6.831
6.875
614,683
-0.05(-0.74%)
Nov 26, 2002
6.961
6.978
6.862
6.926
572,151
-0.11(-1.62%)
Nov 25, 2002
7.045
7.077
6.989
7.041
812,489
-0.26(-3.60%)
Nov 22, 2002
7.270
7.344
7.270
7.304
379,589
+0.08(+1.06%)
Nov 21, 2002
7.209
7.249
7.170
7.228
820,646
+0.04(+0.56%)
Nov 20, 2002
7.142
7.207
7.106
7.188
447,175
-0.05(-0.63%)
Nov 19, 2002
7.266
7.306
7.214
7.233
431,443
-0.01(-0.08%)
Nov 18, 2002
7.279
7.344
7.226
7.239
570,694
-0.16(-2.11%)
Nov 15, 2002
7.323
7.399
7.275
7.395
340,260
+0.05(+0.73%)
Nov 14, 2002
7.319
7.376
7.285
7.342
189,940
+0.03(+0.44%)
Nov 13, 2002
7.256
7.384
7.252
7.310
638,571
-0.09(-1.21%)
Nov 12, 2002
7.466
7.481
7.399
7.399
850,361
-0.08(-1.07%)
Nov 11, 2002
7.550
7.550
7.472
7.479
364,731
+0.04(+0.49%)
Nov 08, 2002
7.439
7.516
7.418
7.443
746,360
-0.02(-0.23%)
Nov 07, 2002
7.460
7.521
7.441
7.460
291,028
+0.02(+0.26%)
Nov 06, 2002
7.422
7.453
7.376
7.441
749,855
-0.05(-0.71%)
Nov 05, 2002
7.449
7.544
7.449
7.495
279,083
+0.08(+1.08%)
Nov 04, 2002
7.493
7.508
7.411
7.415
406,681
-0.11(-1.42%)
Nov 01, 2002
7.552
7.559
7.476
7.521
502,525
+0.07(+0.95%)
Oct 31, 2002
7.458
7.523
7.430
7.451
789,766
+0.18(+2.55%)
Oct 30, 2002
7.170
7.296
7.146
7.266
750,729
+0.31(+4.38%)
Oct 29, 2002
7.029
7.031
6.854
6.961
973,297
+0.03(+0.50%)
Oct 28, 2002
7.085
7.085
6.926
6.926
809,285
-0.13(-1.78%)
Oct 25, 2002
6.942
7.058
6.942
7.052
418,917
+0.02(+0.30%)
Oct 24, 2002
7.151
7.151
7.014
7.031
503,399
-0.06(-0.89%)
Oct 23, 2002
7.081
7.104
6.974
7.094
569,820
-0.07(-1.01%)
Oct 22, 2002
7.275
7.275
7.125
7.167
462,032
-0.04(-0.50%)
Oct 21, 2002
6.980
7.214
6.970
7.203
668,869
+0.17(+2.36%)
Oct 18, 2002
6.961
7.058
6.903
7.037
505,439
-0.05(-0.67%)
Oct 17, 2002
7.172
7.209
7.008
7.085
730,920
-0.05(-0.72%)
Oct 16, 2002
7.195
7.243
7.066
7.136
479,802
-0.06(-0.87%)
Oct 15, 2002
7.163
7.220
7.142
7.199
780,735
+0.15(+2.16%)
Oct 14, 2002
6.980
7.056
6.980
7.046
384,541
+0.03(+0.49%)
Oct 11, 2002
6.961
7.058
6.907
7.012
617,014
+0.10(+1.38%)
Oct 10, 2002
6.827
6.964
6.810
6.917
1,514,860
+0.05(+0.75%)
Oct 09, 2002
6.942
6.942
6.827
6.865
485,629
-0.20(-2.86%)
Oct 08, 2002
7.193
7.193
7.008
7.067
523,792
-0.03(-0.46%)
Oct 07, 2002
7.094
7.193
7.069
7.100
480,676
-0.01(-0.19%)
Oct 04, 2002
7.247
7.247
7.106
7.113
400,855
-0.07(-1.01%)
Oct 03, 2002
7.199
7.264
7.151
7.186
480,676
+0.12(+1.76%)
Oct 02, 2002
7.123
7.237
7.058
7.062
513,595
-0.14(-1.91%)
Oct 01, 2002
7.037
7.222
6.985
7.199
582,929
+0.25(+3.57%)
Sep 30, 2002
6.856
6.999
6.776
6.951
453,584
+0.06(+0.83%)
Sep 27, 2002
6.999
7.008
6.863
6.894
384,832
-0.15(-2.17%)
Sep 26, 2002
7.008
7.054
6.984
7.046
599,535
+0.04(+0.54%)
Sep 25, 2002
6.980
7.026
6.894
7.008
383,667
+0.12(+1.80%)
Sep 24, 2002
6.940
6.957
6.877
6.884
626,627
-0.10(-1.47%)
Sep 23, 2002
6.888
7.018
6.860
6.987
704,118
+0.31(+4.69%)
Sep 20, 2002
6.770
6.770
6.648
6.675
484,172
-0.07(-1.02%)
Sep 19, 2002
6.732
6.829
6.722
6.743
318,994
-0.08(-1.23%)
Sep 18, 2002
6.842
6.871
6.741
6.827
350,457
-0.01(-0.17%)
Sep 17, 2002
6.903
6.928
6.806
6.839
608,566
-0.06(-0.83%)
Sep 16, 2002
6.862
6.917
6.835
6.896
285,784
+0.01(+0.17%)
Sep 13, 2002
6.888
6.970
6.863
6.884
873,957
+0.01(+0.14%)
Sep 12, 2002
7.031
7.039
6.875
6.875
396,485
-0.11(-1.56%)
Sep 11, 2002
7.056
7.056
6.982
6.984
150,320
+0.04(+0.60%)
Sep 10, 2002
7.027
7.029
6.913
6.942
452,418
-0.04(-0.63%)
Sep 09, 2002
6.976
6.976
6.923
6.985
580,016
+0.02(+0.36%)
Sep 06, 2002
7.027
7.027
6.930
6.961
468,150
+0.02(+0.28%)
Sep 05, 2002
6.837
6.976
6.825
6.942
6,263,365
+0.11(+1.65%)
Sep 04, 2002
6.732
6.852
6.732
6.829
896,680
+0.11(+1.70%)
Sep 03, 2002
6.846
6.846
6.703
6.715
295,397
-0.24(-3.43%)
Aug 30, 2002
6.913
6.995
6.890
6.953
264,809
+0.14(+1.99%)
Aug 29, 2002
6.808
6.852
6.789
6.818
315,790
-0.05(-0.75%)
Aug 28, 2002
6.970
6.972
6.821
6.869
300,932
-0.12(-1.75%)
Aug 27, 2002
7.006
7.056
6.955
6.991
370,849
+0.11(+1.66%)
Aug 26, 2002
6.923
6.961
6.797
6.877
580,890
-0.05(-0.72%)
Aug 23, 2002
7.027
7.027
6.898
6.926
428,239
-0.11(-1.57%)
Aug 22, 2002
7.018
7.077
6.978
7.037
304,720
+0.02(+0.33%)
Aug 21, 2002
7.128
7.132
6.955
7.014
531,075
+0.05(+0.77%)
Aug 20, 2002
7.046
7.058
6.953
6.961
459,410
-0.08(-1.08%)
Aug 16, 2002
7.056
7.128
7.027
7.037
416,586
-0.06(-0.91%)
Aug 15, 2002
7.161
7.169
7.052
7.102
267,431
+0.02(+0.22%)
Aug 14, 2002
7.180
7.180
6.972
7.087
504,565
+0.09(+1.28%)
Aug 13, 2002
6.959
7.088
6.932
6.997
311,711
-0.06(-0.81%)
Aug 12, 2002
7.069
7.094
6.966
7.054
351,039
+0.25(+3.61%)
Aug 07, 2002
6.871
6.882
6.657
6.808
989,320
-0.07(-0.97%)
Aug 06, 2002
6.879
7.006
6.869
6.875
739,951
+0.14(+2.07%)
Aug 05, 2002
6.894
6.959
6.730
6.736
572,151
-0.15(-2.19%)
Aug 02, 2002
6.860
6.964
6.818
6.886
1,131,775
+0.34(+5.12%)
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.