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
Graco Inc
(NY:
GGG
)
83.56
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Mar 31, 2003
3.316
3.349
3.280
3.328
958,095
+0.00(+0.00%)
Mar 28, 2003
3.304
3.337
3.285
3.328
489,180
+0.01(+0.36%)
Mar 27, 2003
3.328
3.367
3.292
3.316
437,954
-0.01(-0.32%)
Mar 26, 2003
3.363
3.375
3.310
3.327
574,744
-0.04(-1.16%)
Mar 25, 2003
3.299
3.389
3.292
3.366
755,442
+0.07(+2.01%)
Mar 24, 2003
3.340
3.340
3.269
3.299
417,126
-0.04(-1.21%)
Mar 21, 2003
3.316
3.372
3.305
3.340
705,342
+0.04(+1.08%)
Mar 20, 2003
3.292
3.310
3.263
3.304
543,783
+0.00(+0.11%)
Mar 19, 2003
3.304
3.346
3.278
3.301
588,254
-0.01(-0.39%)
Mar 18, 2003
3.286
3.340
3.254
3.314
486,928
+0.02(+0.68%)
Mar 17, 2003
3.180
3.296
3.177
3.291
875,908
+0.11(+3.46%)
Mar 14, 2003
3.086
3.198
3.086
3.181
725,607
+0.10(+3.11%)
Mar 13, 2003
3.050
3.114
3.047
3.085
1,175,383
+0.04(+1.44%)
Mar 12, 2003
3.057
3.066
3.018
3.041
622,030
-0.02(-0.50%)
Mar 11, 2003
3.050
3.059
3.045
3.057
624,281
+0.00(+0.12%)
Mar 10, 2003
3.058
3.078
3.044
3.053
507,193
-0.00(-0.15%)
Mar 07, 2003
3.058
3.065
3.026
3.058
682,825
+0.00(+0.00%)
Mar 06, 2003
3.156
3.162
3.053
3.058
601,201
-0.09(-2.79%)
Mar 05, 2003
3.115
3.164
3.115
3.145
468,352
+0.04(+1.14%)
Mar 04, 2003
3.198
3.200
3.086
3.110
591,069
-0.08(-2.45%)
Mar 03, 2003
3.204
3.241
3.185
3.188
549,975
+0.01(+0.45%)
Feb 28, 2003
3.174
3.192
3.159
3.174
437,954
+0.01(+0.45%)
Feb 27, 2003
3.097
3.160
3.095
3.160
700,839
+0.07(+2.22%)
Feb 26, 2003
3.130
3.137
3.091
3.091
360,833
-0.04(-1.21%)
Feb 25, 2003
3.076
3.132
3.068
3.129
442,457
+0.05(+1.65%)
Feb 24, 2003
3.109
3.115
3.078
3.078
379,973
-0.03(-0.88%)
Feb 21, 2003
3.079
3.121
3.079
3.105
302,852
+0.02(+0.81%)
Feb 20, 2003
3.070
3.103
3.070
3.080
297,786
+0.00(+0.12%)
Feb 19, 2003
3.127
3.127
3.068
3.077
513,948
-0.05(-1.59%)
Feb 18, 2003
3.121
3.129
3.096
3.127
628,785
+0.01(+0.38%)
Feb 14, 2003
3.067
3.115
3.063
3.115
674,381
+0.05(+1.66%)
Feb 13, 2003
3.038
3.073
3.014
3.064
1,093,759
+0.02(+0.66%)
Feb 12, 2003
3.103
3.115
3.038
3.044
315,799
-0.06(-1.91%)
Feb 11, 2003
3.079
3.132
3.079
3.103
705,905
+0.02(+0.77%)
Feb 10, 2003
3.091
3.112
3.071
3.079
802,165
-0.01(-0.38%)
Feb 07, 2003
3.127
3.150
3.091
3.091
725,045
-0.02(-0.57%)
Feb 06, 2003
3.121
3.129
3.099
3.109
783,026
-0.01(-0.27%)
Feb 05, 2003
3.093
3.174
3.093
3.117
1,062,236
+0.02(+0.77%)
Feb 04, 2003
3.114
3.114
3.077
3.093
380,536
-0.02(-0.65%)
Feb 03, 2003
3.162
3.164
3.111
3.114
793,721
-0.04(-1.24%)
Jan 31, 2003
3.067
3.182
3.063
3.153
1,002,566
+0.09(+2.78%)
Jan 30, 2003
3.065
3.077
3.054
3.067
586,003
+0.02(+0.58%)
Jan 29, 2003
3.048
3.068
2.963
3.050
891,670
+0.00(+0.08%)
Jan 28, 2003
3.098
3.109
3.020
3.047
880,411
-0.04(-1.34%)
Jan 27, 2003
3.109
3.127
3.073
3.089
711,534
-0.04(-1.21%)
Jan 24, 2003
3.150
3.166
3.123
3.127
584,877
-0.02(-0.68%)
Jan 23, 2003
3.109
3.168
3.100
3.148
1,828,374
+0.04(+1.26%)
Jan 22, 2003
3.169
3.169
3.097
3.109
563,486
-0.07(-2.09%)
Jan 21, 2003
3.263
3.263
3.174
3.175
578,685
-0.09(-2.69%)
Jan 17, 2003
3.294
3.298
3.239
3.263
587,128
-0.03(-1.04%)
Jan 16, 2003
3.280
3.328
3.280
3.297
582,062
+0.02(+0.65%)
Jan 15, 2003
3.369
3.369
3.269
3.276
1,469,229
-0.09(-2.57%)
Jan 14, 2003
3.426
3.432
3.328
3.362
1,176,509
-0.06(-1.80%)
Jan 13, 2003
3.488
3.529
3.399
3.424
777,396
-0.05(-1.36%)
Jan 10, 2003
3.413
3.491
3.413
3.471
981,175
+0.06(+1.77%)
Jan 09, 2003
3.458
3.482
3.406
3.411
475,107
-0.04(-1.03%)
Jan 08, 2003
3.500
3.500
3.431
3.446
343,946
-0.05(-1.39%)
Jan 07, 2003
3.535
3.548
3.470
3.495
504,379
-0.03(-0.97%)
Jan 06, 2003
3.488
3.543
3.488
3.529
381,098
+0.05(+1.53%)
Jan 03, 2003
3.500
3.500
3.462
3.476
795,410
-0.02(-0.61%)
Jan 02, 2003
3.411
3.500
3.394
3.497
1,044,222
+0.10(+3.07%)
Dec 31, 2002
3.352
3.411
3.329
3.393
454,278
+0.04(+1.31%)
Dec 30, 2002
3.346
3.360
3.304
3.349
523,518
+0.00(+0.11%)
Dec 27, 2002
3.363
3.366
3.330
3.346
241,494
-0.02(-0.53%)
Dec 26, 2002
3.375
3.400
3.346
3.363
2,183,578
-0.02(-0.53%)
Dec 24, 2002
3.388
3.398
3.363
3.381
204,904
-0.01(-0.28%)
Dec 23, 2002
3.304
3.393
3.304
3.391
526,333
+0.06(+1.89%)
Dec 20, 2002
3.334
3.373
3.316
3.328
1,020,579
+0.00(+0.11%)
Dec 19, 2002
3.436
3.451
3.297
3.324
1,229,987
-0.11(-3.21%)
Dec 18, 2002
3.506
3.523
3.434
3.434
796,536
-0.08(-2.16%)
Dec 17, 2002
3.565
3.565
3.494
3.510
616,963
-0.05(-1.33%)
Dec 16, 2002
3.446
3.558
3.446
3.558
478,484
+0.11(+3.23%)
Dec 13, 2002
3.517
3.517
3.433
3.446
434,013
-0.08(-2.22%)
Dec 12, 2002
3.476
3.532
3.476
3.524
499,312
+0.04(+1.22%)
Dec 11, 2002
3.464
3.489
3.452
3.482
276,395
+0.01(+0.41%)
Dec 10, 2002
3.408
3.471
3.408
3.468
490,306
+0.07(+2.02%)
Dec 09, 2002
3.476
3.489
3.393
3.399
466,100
-0.06(-1.68%)
Dec 06, 2002
3.423
3.494
3.416
3.457
525,770
+0.02(+0.52%)
Dec 05, 2002
3.476
3.482
3.436
3.439
451,464
-0.03(-0.89%)
Dec 04, 2002
3.458
3.492
3.446
3.470
889,981
+0.01(+0.17%)
Dec 03, 2002
3.577
3.585
3.464
3.464
577,559
-0.11(-3.02%)
Dec 02, 2002
3.506
3.577
3.506
3.572
493,120
+0.07(+2.03%)
Nov 29, 2002
3.522
3.553
3.501
3.501
262,885
-0.02(-0.64%)
Nov 27, 2002
3.470
3.523
3.470
3.523
1,097,137
+0.06(+1.78%)
Nov 26, 2002
3.458
3.476
3.424
3.462
1,720,293
+0.00(+0.10%)
Nov 25, 2002
3.452
3.464
3.393
3.458
851,702
+0.02(+0.48%)
Nov 22, 2002
3.434
3.470
3.434
3.442
910,809
+0.01(+0.21%)
Nov 21, 2002
3.369
3.434
3.357
3.434
1,032,963
+0.06(+1.86%)
Nov 20, 2002
3.316
3.389
3.310
3.372
347,886
+0.07(+2.15%)
Nov 19, 2002
3.375
3.375
3.257
3.301
1,639,795
-0.05(-1.62%)
Nov 18, 2002
3.429
3.458
3.354
3.355
1,169,754
-0.07(-2.04%)
Nov 15, 2002
3.369
3.436
3.363
3.425
623,718
+0.06(+1.80%)
Nov 14, 2002
3.272
3.366
3.272
3.365
573,055
+0.10(+3.20%)
Nov 13, 2002
3.245
3.285
3.186
3.260
650,176
+0.02(+0.47%)
Nov 12, 2002
3.224
3.269
3.221
3.245
477,358
+0.02(+0.74%)
Nov 11, 2002
3.304
3.304
3.221
3.221
673,256
-0.07(-2.19%)
Nov 08, 2002
3.265
3.304
3.263
3.294
343,946
+0.02(+0.58%)
Nov 07, 2002
3.275
3.298
3.221
3.275
598,950
-0.01(-0.18%)
Nov 06, 2002
3.282
3.299
3.221
3.280
555,042
-0.00(-0.04%)
Nov 05, 2002
3.280
3.285
3.234
3.282
433,450
+0.00(+0.04%)
Nov 04, 2002
3.269
3.298
3.221
3.280
830,874
+0.02(+0.73%)
Nov 01, 2002
3.239
3.266
3.179
3.257
912,498
+0.02(+0.55%)
Oct 31, 2002
3.132
3.256
3.132
3.239
932,763
+0.11(+3.40%)
Oct 30, 2002
3.127
3.233
3.090
3.132
72,898,544
+0.01(+0.19%)
Oct 29, 2002
3.138
3.138
3.070
3.127
659,745
-0.01(-0.38%)
Oct 28, 2002
3.209
3.218
3.127
3.138
607,394
-0.07(-2.07%)
Oct 25, 2002
3.135
3.207
3.118
3.205
1,089,819
+0.07(+2.23%)
Oct 24, 2002
3.186
3.198
3.127
3.135
945,710
-0.04(-1.42%)
Oct 23, 2002
3.084
3.186
3.078
3.180
645,672
+0.09(+2.83%)
Oct 22, 2002
3.131
3.131
3.055
3.092
855,643
-0.04(-1.25%)
Oct 21, 2002
3.044
3.150
3.033
3.131
1,082,501
+0.07(+2.28%)
Oct 18, 2002
3.073
3.096
3.020
3.061
553,916
-0.01(-0.27%)
Oct 17, 2002
2.913
3.097
2.913
3.070
625,407
+0.19(+6.45%)
Oct 16, 2002
2.996
3.019
2.875
2.884
610,771
-0.12(-4.13%)
Oct 15, 2002
3.020
3.021
3.006
3.008
841,570
+0.02(+0.55%)
Oct 14, 2002
2.920
3.008
2.916
2.992
612,460
+0.07(+2.47%)
Oct 11, 2002
2.857
3.002
2.857
2.919
558,419
+0.08(+2.71%)
Oct 10, 2002
2.748
2.872
2.729
2.842
402,490
+0.08(+2.78%)
Oct 09, 2002
2.887
2.887
2.742
2.765
470,040
-0.12(-4.19%)
Oct 08, 2002
2.825
2.898
2.781
2.886
770,078
+0.05(+1.75%)
Oct 07, 2002
2.907
2.907
2.813
2.836
397,423
-0.06(-2.16%)
Oct 04, 2002
2.965
2.973
2.864
2.899
498,749
-0.07(-2.24%)
Oct 03, 2002
2.913
2.989
2.913
2.965
241,494
+0.03(+0.97%)
Oct 02, 2002
3.020
3.020
2.932
2.937
448,086
-0.09(-3.01%)
Oct 01, 2002
2.961
3.050
2.902
3.028
919,253
+0.09(+3.11%)
Sep 30, 2002
2.911
2.937
2.819
2.937
1,245,186
+0.03(+0.89%)
Sep 27, 2002
2.915
2.994
2.861
2.911
821,867
-0.02(-0.53%)
Sep 26, 2002
2.878
2.937
2.866
2.926
642,295
+0.06(+1.98%)
Sep 25, 2002
2.819
2.877
2.771
2.870
783,026
+0.04(+1.38%)
Sep 24, 2002
2.961
2.961
2.789
2.830
1,350,452
-0.16(-5.35%)
Sep 23, 2002
3.079
3.080
2.973
2.990
923,756
-0.09(-2.96%)
Sep 20, 2002
3.091
3.104
3.078
3.082
364,774
+0.01(+0.46%)
Sep 19, 2002
3.082
3.100
3.067
3.067
345,071
-0.02(-0.58%)
Sep 18, 2002
3.079
3.100
3.044
3.085
367,588
+0.00(+0.00%)
Sep 17, 2002
3.121
3.121
3.079
3.085
11,258,463
-0.04(-1.29%)
Sep 16, 2002
3.121
3.147
3.121
3.125
592,195
+0.02(+0.53%)
Sep 13, 2002
3.092
3.132
3.044
3.109
446,960
+0.02(+0.57%)
Sep 12, 2002
3.118
3.127
3.091
3.091
368,714
-0.03(-0.99%)
Sep 11, 2002
3.091
3.124
3.091
3.122
213,347
+0.02(+0.61%)
Sep 10, 2002
3.091
3.115
3.076
3.103
340,005
+0.02(+0.77%)
Sep 09, 2002
3.026
3.097
3.001
3.079
685,640
+0.04(+1.29%)
Sep 06, 2002
3.006
3.067
3.005
3.040
443,583
+0.04(+1.38%)
Sep 05, 2002
3.020
3.020
2.984
2.999
373,780
-0.03(-1.06%)
Sep 04, 2002
2.967
3.042
2.948
3.031
297,223
+0.06(+2.16%)
Sep 03, 2002
3.008
3.008
2.907
2.967
495,372
-0.05(-1.73%)
Aug 30, 2002
3.040
3.067
3.019
3.019
367,588
-0.02(-0.70%)
Aug 29, 2002
3.001
3.046
2.981
3.040
379,973
+0.02(+0.51%)
Aug 28, 2002
3.047
3.078
3.018
3.025
562,923
-0.05(-1.69%)
Aug 27, 2002
3.055
3.079
3.038
3.077
762,760
+0.03(+1.09%)
Aug 26, 2002
3.044
3.050
3.012
3.044
777,396
+0.00(+0.08%)
Aug 23, 2002
3.095
3.097
3.041
3.041
603,453
-0.08(-2.65%)
Aug 22, 2002
3.136
3.138
3.109
3.124
700,839
-0.01(-0.26%)
Aug 21, 2002
3.138
3.138
3.110
3.132
819,053
+0.01(+0.19%)
Aug 20, 2002
3.136
3.138
3.109
3.127
904,617
-0.00(-0.11%)
Aug 16, 2002
3.109
3.144
3.102
3.130
469,477
+0.03(+0.88%)
Aug 15, 2002
3.079
3.135
3.061
3.103
468,352
+0.03(+0.89%)
Aug 14, 2002
3.067
3.076
2.961
3.076
533,088
+0.01(+0.35%)
Aug 13, 2002
3.115
3.132
3.065
3.065
585,440
-0.07(-2.34%)
Aug 12, 2002
3.132
3.144
3.115
3.138
850,013
+0.08(+2.71%)
Aug 07, 2002
3.033
3.090
2.987
3.055
634,977
+0.03(+1.02%)
Aug 06, 2002
2.913
3.033
2.913
3.025
905,180
+0.12(+4.25%)
Aug 05, 2002
2.907
2.984
2.884
2.902
611,334
-0.01(-0.20%)
Aug 02, 2002
3.002
3.013
2.866
2.907
742,495
-0.09(-3.04%)
Aug 01, 2002
2.961
3.067
2.949
2.999
647,361
+0.04(+1.28%)
Jul 31, 2002
2.984
3.132
2.955
2.961
963,161
-0.04(-1.38%)
Jul 30, 2002
3.021
3.079
2.943
3.002
879,848
-0.03(-1.01%)
Jul 29, 2002
2.842
3.038
2.842
3.033
608,519
+0.19(+6.71%)
Jul 26, 2002
2.789
2.884
2.789
2.842
837,629
+0.06(+2.17%)
Jul 25, 2002
2.808
2.857
2.746
2.782
1,157,932
-0.02(-0.76%)
Jul 24, 2002
2.682
2.807
2.621
2.803
1,110,084
+0.09(+3.36%)
Jul 23, 2002
2.807
2.807
2.665
2.712
1,440,520
-0.12(-4.18%)
Jul 22, 2002
2.937
2.937
2.813
2.830
1,302,041
-0.11(-3.63%)
Jul 19, 2002
2.961
2.961
2.906
2.937
1,335,816
+0.03(+1.02%)
Jul 17, 2002
2.872
2.923
2.868
2.907
959,221
-0.02(-0.61%)
Jul 12, 2002
2.943
2.996
2.902
2.925
505,504
-0.01(-0.40%)
Jul 11, 2002
3.039
3.039
2.913
2.937
1,242,371
-0.10(-3.35%)
Jul 10, 2002
3.032
3.052
3.014
3.039
1,844,699
+0.00(+0.16%)
Jul 09, 2002
2.948
3.034
2.948
3.034
1,541,846
+0.09(+2.93%)
Jul 08, 2002
2.902
2.955
2.890
2.948
788,655
+0.02(+0.77%)
Jul 05, 2002
2.842
2.933
2.842
2.925
423,318
+0.08(+2.92%)
Jul 04, 2002
2.896
2.920
2.776
2.842
1,182,701
+0.00(+0.00%)
Jul 03, 2002
2.896
2.920
2.776
2.842
1,182,701
-0.08(-2.64%)
Jul 02, 2002
2.949
2.982
2.920
2.919
819,053
-0.02(-0.77%)
Jul 01, 2002
3.014
3.079
2.942
2.942
1,347,638
-0.04(-1.19%)
Jun 28, 2002
3.067
3.138
2.977
2.977
5,063,493
-0.08(-2.60%)
Jun 27, 2002
3.067
3.121
3.020
3.057
2,206,658
-0.02(-0.54%)
Jun 26, 2002
3.085
3.091
2.979
3.073
1,490,620
-0.03(-0.84%)
Jun 25, 2002
3.180
3.211
3.097
3.099
1,025,083
-0.16(-4.84%)
Jun 21, 2002
3.316
3.352
3.312
3.257
1,093,196
-0.05(-1.61%)
Jun 20, 2002
3.316
3.356
3.298
3.310
690,143
+0.05(+1.64%)
Jun 19, 2002
3.304
3.340
3.239
3.257
582,625
-0.05(-1.36%)
Jun 18, 2002
3.239
3.334
3.239
3.302
508,319
+0.05(+1.57%)
Jun 17, 2002
3.132
3.316
3.132
3.251
709,846
+0.10(+3.20%)
Jun 14, 2002
3.155
3.198
3.100
3.150
663,686
-0.05(-1.48%)
Jun 12, 2002
3.182
3.221
3.143
3.198
839,318
+0.02(+0.48%)
Jun 11, 2002
3.193
3.256
3.182
3.182
744,747
+0.02(+0.60%)
Jun 10, 2002
3.198
3.227
3.162
3.163
884,352
-0.03(-1.07%)
Jun 07, 2002
3.198
3.198
3.050
3.198
883,789
-0.08(-2.53%)
Jun 05, 2002
3.280
3.292
3.249
3.280
704,216
-0.11(-3.26%)
May 31, 2002
3.320
3.403
3.318
3.391
1,096,011
-0.10(-2.78%)
May 28, 2002
3.506
3.545
3.486
3.488
1,329,061
-0.01(-0.34%)
May 27, 2002
3.611
3.611
3.494
3.500
580,936
+0.00(+0.00%)
May 24, 2002
3.611
3.611
3.494
3.500
571,648
-0.10(-2.79%)
May 23, 2002
3.470
3.602
3.454
3.600
692,395
+0.13(+3.85%)
May 22, 2002
3.497
3.502
3.466
3.467
842,695
-0.03(-0.86%)
May 21, 2002
3.584
3.592
3.494
3.497
756,568
-0.09(-2.44%)
May 20, 2002
3.608
3.612
3.584
3.584
374,906
-0.03(-0.72%)
May 17, 2002
3.541
3.612
3.541
3.611
450,057
+0.09(+2.51%)
May 16, 2002
3.565
3.604
3.522
3.522
642,576
-0.05(-1.41%)
May 15, 2002
3.581
3.620
3.562
3.573
766,701
-0.01(-0.26%)
May 14, 2002
3.506
3.591
3.506
3.582
6,248,447
+0.08(+2.42%)
May 13, 2002
3.438
3.498
3.423
3.498
555,605
+0.07(+1.96%)
May 10, 2002
3.462
3.464
3.403
3.431
737,992
-0.03(-0.80%)
May 09, 2002
3.494
3.532
3.458
3.458
747,280
-0.04(-1.02%)
May 08, 2002
3.438
3.509
3.438
3.494
1,006,506
+0.05(+1.37%)
May 07, 2002
3.403
3.468
3.403
3.446
1,105,299
+0.05(+1.39%)
May 06, 2002
3.450
3.457
3.387
3.399
1,074,901
-0.05(-1.37%)
May 03, 2002
3.527
3.527
3.441
3.446
885,759
-0.08(-2.28%)
May 02, 2002
3.549
3.588
3.513
3.527
664,530
-0.02(-0.62%)
May 01, 2002
3.533
3.549
3.466
3.549
691,551
+0.02(+0.42%)
Apr 30, 2002
3.451
3.534
3.451
3.534
735,459
+0.08(+2.40%)
Apr 29, 2002
3.450
3.457
3.415
3.451
590,224
+0.00(+0.02%)
Apr 26, 2002
3.467
3.497
3.450
3.450
475,388
-0.02(-0.48%)
Apr 25, 2002
3.442
3.474
3.407
3.467
547,161
+0.03(+0.85%)
Apr 24, 2002
3.399
3.525
3.395
3.438
1,148,363
+0.04(+1.26%)
Apr 23, 2002
3.336
3.411
3.336
3.395
899,269
+0.06(+1.78%)
Apr 22, 2002
3.348
3.384
3.311
3.336
1,465,851
-0.02(-0.54%)
Apr 19, 2002
3.300
3.378
3.292
3.354
727,859
+0.05(+1.51%)
Apr 18, 2002
3.296
3.320
3.292
3.304
347,042
+0.01(+0.24%)
Apr 17, 2002
3.354
3.387
3.288
3.296
850,295
-0.06(-1.72%)
Apr 16, 2002
3.497
3.498
3.352
3.354
2,014,701
-0.15(-4.19%)
Apr 15, 2002
3.525
3.594
3.498
3.501
952,465
-0.04(-1.25%)
Apr 12, 2002
3.452
3.553
3.420
3.545
787,810
+0.09(+2.70%)
Apr 11, 2002
3.513
3.533
3.452
3.452
578,403
-0.07(-1.93%)
Apr 10, 2002
3.533
3.562
3.519
3.520
1,020,016
+0.00(+0.00%)
Apr 09, 2002
3.478
3.554
3.438
3.520
1,048,725
+0.06(+1.78%)
Apr 08, 2002
3.426
3.529
3.426
3.458
2,846,420
+0.05(+1.53%)
Apr 05, 2002
3.265
3.429
3.265
3.406
1,291,064
+0.15(+4.46%)
Apr 04, 2002
3.221
3.261
3.217
3.261
710,971
+0.04(+1.15%)
Apr 03, 2002
3.213
3.231
3.206
3.224
1,519,892
+0.02(+0.57%)
Apr 02, 2002
3.229
3.237
3.202
3.205
444,990
-0.03(-0.83%)
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.