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
Starbucks Corp
(NQ:
SBUX
)
75.68
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2003
2.801
2.809
2.759
2.783
21,090,760
-0.04(-1.50%)
Sep 29, 2003
2.872
2.872
2.787
2.826
23,594,222
-0.03(-1.12%)
Sep 26, 2003
2.876
2.888
2.836
2.858
20,887,386
-0.04(-1.37%)
Sep 25, 2003
2.913
2.917
2.882
2.897
26,248,710
-0.02(-0.83%)
Sep 24, 2003
2.918
2.990
2.883
2.921
29,487,914
+0.00(+0.13%)
Sep 23, 2003
2.804
2.943
2.793
2.918
42,073,928
+0.11(+3.82%)
Sep 22, 2003
2.802
2.820
2.773
2.810
11,478,813
-0.01(-0.38%)
Sep 19, 2003
2.852
2.898
2.800
2.821
16,781,934
-0.04(-1.32%)
Sep 18, 2003
2.809
2.873
2.788
2.859
17,492,100
+0.05(+1.61%)
Sep 17, 2003
2.840
2.848
2.798
2.813
12,967,250
-0.03(-1.02%)
Sep 16, 2003
2.795
2.852
2.795
2.842
13,245,364
+0.05(+1.87%)
Sep 15, 2003
2.819
2.819
2.787
2.790
12,535,445
-0.03(-0.99%)
Sep 12, 2003
2.793
2.824
2.786
2.818
10,100,167
+0.01(+0.38%)
Sep 11, 2003
2.757
2.841
2.756
2.807
19,268,544
+0.05(+1.86%)
Sep 10, 2003
2.778
2.806
2.750
2.756
18,916,214
-0.03(-1.25%)
Sep 09, 2003
2.797
2.814
2.782
2.791
16,219,662
-0.01(-0.38%)
Sep 08, 2003
2.776
2.850
2.775
2.802
23,261,116
+0.02(+0.62%)
Sep 05, 2003
2.799
2.818
2.761
2.784
16,365,044
-0.04(-1.30%)
Sep 04, 2003
2.785
2.832
2.777
2.821
17,154,556
+0.02(+0.79%)
Sep 03, 2003
2.798
2.839
2.754
2.799
18,696,846
+0.02(+0.73%)
Sep 02, 2003
2.715
2.788
2.712
2.778
18,550,948
+0.03(+1.27%)
Aug 29, 2003
2.711
2.757
2.678
2.744
22,812,554
+0.07(+2.71%)
Aug 28, 2003
2.638
2.685
2.612
2.671
14,827,927
+0.05(+1.92%)
Aug 27, 2003
2.611
2.633
2.595
2.621
8,218,997
+0.00(+0.07%)
Aug 26, 2003
2.609
2.625
2.561
2.619
13,394,285
-0.01(-0.29%)
Aug 25, 2003
2.565
2.628
2.563
2.627
8,494,757
+0.04(+1.42%)
Aug 22, 2003
2.634
2.652
2.580
2.590
11,813,191
-0.03(-1.22%)
Aug 21, 2003
2.629
2.635
2.594
2.622
8,478,718
+0.00(+0.00%)
Aug 20, 2003
2.611
2.628
2.598
2.622
9,198,385
+0.01(+0.37%)
Aug 19, 2003
2.648
2.651
2.591
2.612
9,701,789
-0.02(-0.73%)
Aug 18, 2003
2.612
2.635
2.603
2.632
8,688,772
+0.03(+1.26%)
Aug 15, 2003
2.603
2.638
2.579
2.599
5,342,917
-0.01(-0.22%)
Aug 14, 2003
2.567
2.623
2.542
2.604
11,900,110
+0.04(+1.66%)
Aug 13, 2003
2.582
2.591
2.551
2.562
10,328,329
-0.01(-0.53%)
Aug 12, 2003
2.543
2.581
2.537
2.576
7,550,550
+0.02(+0.91%)
Aug 11, 2003
2.521
2.581
2.518
2.552
11,269,949
+0.02(+0.88%)
Aug 08, 2003
2.516
2.564
2.513
2.530
10,963,664
+0.01(+0.23%)
Aug 07, 2003
2.522
2.561
2.513
2.524
12,196,048
-0.00(-0.04%)
Aug 06, 2003
2.536
2.585
2.515
2.525
15,033,324
-0.02(-0.65%)
Aug 05, 2003
2.616
2.624
2.536
2.542
18,212,068
-0.06(-2.41%)
Aug 04, 2003
2.609
2.649
2.537
2.604
17,223,366
-0.02(-0.59%)
Aug 01, 2003
2.648
2.660
2.597
2.620
18,389,010
-0.02(-0.80%)
Jul 31, 2003
2.613
2.684
2.594
2.641
28,909,284
+0.04(+1.71%)
Jul 30, 2003
2.589
2.640
2.567
2.597
14,736,869
+0.05(+1.86%)
Jul 29, 2003
2.584
2.595
2.519
2.549
15,426,011
-0.02(-0.86%)
Jul 28, 2003
2.593
2.600
2.543
2.572
10,280,213
-0.01(-0.34%)
Jul 25, 2003
2.516
2.593
2.502
2.580
17,887,674
+0.03(+1.17%)
Jul 24, 2003
2.632
2.633
2.547
2.550
19,704,690
-0.04(-1.68%)
Jul 23, 2003
2.591
2.608
2.551
2.594
12,389,545
-0.00(-0.19%)
Jul 22, 2003
2.564
2.653
2.544
2.599
19,474,460
+0.02(+0.71%)
Jul 21, 2003
2.547
2.583
2.522
2.580
16,503,183
+0.01(+0.23%)
Jul 18, 2003
2.571
2.590
2.522
2.575
15,479,818
+0.03(+1.18%)
Jul 17, 2003
2.579
2.605
2.537
2.545
14,852,244
-0.06(-2.19%)
Jul 16, 2003
2.561
2.612
2.550
2.602
17,512,578
+0.04(+1.66%)
Jul 15, 2003
2.619
2.636
2.549
2.559
16,794,464
-0.03(-1.30%)
Jul 14, 2003
2.611
2.657
2.585
2.593
16,719,962
-0.00(-0.07%)
Jul 11, 2003
2.582
2.609
2.564
2.595
10,090,337
+0.02(+0.68%)
Jul 10, 2003
2.595
2.621
2.536
2.577
16,482,488
-0.04(-1.70%)
Jul 09, 2003
2.626
2.638
2.600
2.622
13,259,250
-0.02(-0.70%)
Jul 08, 2003
2.619
2.652
2.579
2.640
18,482,654
+0.00(+0.15%)
Jul 07, 2003
2.607
2.642
2.585
2.636
18,999,510
+0.06(+2.29%)
Jul 03, 2003
2.551
2.636
2.551
2.577
15,120,243
-0.03(-1.11%)
Jul 02, 2003
2.514
2.619
2.499
2.606
66,650,652
+0.16(+6.47%)
Jul 01, 2003
2.411
2.482
2.395
2.448
39,952,624
+0.08(+3.18%)
Jun 30, 2003
2.335
2.425
2.332
2.373
18,672,530
+0.00(+0.04%)
Jun 27, 2003
2.363
2.393
2.339
2.372
17,294,216
+0.01(+0.37%)
Jun 26, 2003
2.352
2.366
2.317
2.363
13,685,049
+0.03(+1.49%)
Jun 25, 2003
2.338
2.355
2.319
2.328
16,966,750
+0.00(+0.17%)
Jun 24, 2003
2.344
2.345
2.315
2.324
14,590,970
-0.00(-0.12%)
Jun 23, 2003
2.343
2.356
2.295
2.327
13,435,675
+0.01(+0.25%)
Jun 20, 2003
2.367
2.377
2.315
2.321
21,010,542
-0.01(-0.62%)
Jun 19, 2003
2.348
2.358
2.317
2.336
13,020,224
+0.00(+0.04%)
Jun 18, 2003
2.358
2.358
2.318
2.335
25,710,880
-0.03(-1.19%)
Jun 17, 2003
2.406
2.406
2.334
2.363
20,243,794
-0.03(-1.25%)
Jun 16, 2003
2.318
2.411
2.318
2.393
20,684,078
+0.08(+3.25%)
Jun 13, 2003
2.339
2.345
2.315
2.317
16,318,998
-0.02(-0.75%)
Jun 12, 2003
2.354
2.365
2.317
2.335
15,166,289
-0.02(-0.74%)
Jun 11, 2003
2.345
2.360
2.322
2.352
15,024,012
-0.01(-0.25%)
Jun 10, 2003
2.380
2.380
2.331
2.358
11,674,535
+0.01(+0.29%)
Jun 09, 2003
2.350
2.373
2.327
2.351
12,729,460
-0.01(-0.61%)
Jun 06, 2003
2.408
2.461
2.348
2.366
28,707,508
-0.02(-0.65%)
Jun 05, 2003
2.333
2.392
2.318
2.381
18,093,590
+0.03(+1.11%)
Jun 04, 2003
2.358
2.369
2.332
2.355
13,678,840
-0.00(-0.21%)
Jun 03, 2003
2.357
2.416
2.333
2.360
11,976,164
-0.01(-0.29%)
Jun 02, 2003
2.374
2.397
2.329
2.367
18,242,076
-0.02(-0.73%)
May 30, 2003
2.311
2.400
2.310
2.384
40,334,444
+0.10(+4.53%)
May 29, 2003
2.298
2.330
2.258
2.281
22,624,230
-0.00(-0.13%)
May 28, 2003
2.289
2.324
2.270
2.284
15,534,142
-0.01(-0.30%)
May 27, 2003
2.240
2.315
2.231
2.290
19,405,132
+0.03(+1.15%)
May 23, 2003
2.266
2.285
2.232
2.264
12,717,560
-0.01(-0.43%)
May 22, 2003
2.237
2.304
2.227
2.274
19,525,680
+0.05(+2.13%)
May 21, 2003
2.214
2.259
2.213
2.227
14,694,445
-0.00(-0.13%)
May 20, 2003
2.233
2.267
2.206
2.230
25,357,514
+0.02(+0.74%)
May 19, 2003
2.270
2.271
2.208
2.213
23,543,084
-0.06(-2.58%)
May 16, 2003
2.305
2.315
2.260
2.272
21,906,114
-0.03(-1.44%)
May 15, 2003
2.243
2.306
2.234
2.305
29,282,828
+0.07(+3.25%)
May 14, 2003
2.251
2.256
2.221
2.232
16,213,971
-0.00(-0.17%)
May 13, 2003
2.263
2.285
2.227
2.236
22,290,524
-0.02(-1.07%)
May 12, 2003
2.231
2.287
2.203
2.260
24,962,240
+0.02(+0.69%)
May 09, 2003
2.261
2.268
2.221
2.245
19,314,074
+0.02(+1.00%)
May 08, 2003
2.284
2.284
2.219
2.223
26,391,226
-0.06(-2.54%)
May 07, 2003
2.308
2.329
2.278
2.281
19,197,664
-0.03(-1.50%)
May 06, 2003
2.279
2.344
2.262
2.316
28,998,272
+0.04(+1.83%)
May 05, 2003
2.309
2.310
2.270
2.274
30,163,914
-0.02(-1.05%)
May 02, 2003
2.290
2.344
2.285
2.298
35,491,312
-0.02(-0.92%)
May 01, 2003
2.263
2.326
2.251
2.319
26,726,484
+0.05(+2.08%)
Apr 30, 2003
2.293
2.305
2.267
2.272
23,983,888
-0.04(-1.71%)
Apr 29, 2003
2.332
2.334
2.293
2.312
22,326,222
-0.01(-0.46%)
Apr 28, 2003
2.276
2.332
2.273
2.322
23,210,932
+0.05(+2.39%)
Apr 25, 2003
2.329
2.362
2.257
2.268
64,279,528
-0.17(-6.98%)
Apr 24, 2003
2.403
2.455
2.345
2.438
27,965,594
+0.06(+2.64%)
Apr 23, 2003
2.432
2.441
2.361
2.375
28,489,176
-0.05(-2.15%)
Apr 22, 2003
2.432
2.448
2.399
2.428
30,308,780
-0.01(-0.32%)
Apr 21, 2003
2.509
2.512
2.423
2.435
21,720,378
-0.06(-2.51%)
Apr 17, 2003
2.458
2.501
2.449
2.498
29,127,616
+0.01(+0.47%)
Apr 16, 2003
2.535
2.597
2.443
2.487
56,222,472
-0.10(-3.78%)
Apr 15, 2003
2.513
2.588
2.502
2.584
24,536,960
+0.06(+2.53%)
Apr 14, 2003
2.470
2.538
2.468
2.520
15,274,420
+0.05(+2.15%)
Apr 11, 2003
2.493
2.522
2.403
2.467
15,449,810
-0.02(-0.78%)
Apr 10, 2003
2.454
2.489
2.441
2.487
14,572,344
+0.03(+1.22%)
Apr 09, 2003
2.477
2.532
2.457
2.457
21,671,228
-0.03(-1.36%)
Apr 08, 2003
2.449
2.513
2.446
2.490
15,564,667
+0.02(+0.98%)
Apr 07, 2003
2.518
2.527
2.463
2.466
21,234,564
+0.03(+1.27%)
Apr 04, 2003
2.478
2.484
2.413
2.435
31,526,160
-0.06(-2.36%)
Apr 03, 2003
2.528
2.542
2.467
2.494
19,844,898
-0.04(-1.71%)
Apr 02, 2003
2.495
2.547
2.490
2.538
23,109,008
+0.09(+3.67%)
Apr 01, 2003
2.494
2.506
2.445
2.448
22,111,512
-0.04(-1.67%)
Mar 31, 2003
2.457
2.507
2.429
2.490
24,020,202
-0.01(-0.46%)
Mar 28, 2003
2.518
2.526
2.477
2.501
17,723,770
-0.04(-1.52%)
Mar 27, 2003
2.509
2.561
2.492
2.540
16,698,403
+0.00(+0.00%)
Mar 26, 2003
2.512
2.550
2.490
2.540
22,496,334
+0.03(+1.08%)
Mar 25, 2003
2.445
2.539
2.433
2.513
23,817,846
+0.07(+2.81%)
Mar 24, 2003
2.464
2.496
2.431
2.444
21,489,944
-0.10(-4.02%)
Mar 21, 2003
2.483
2.563
2.456
2.547
31,711,342
+0.11(+4.36%)
Mar 20, 2003
2.406
2.462
2.360
2.440
23,151,422
+0.03(+1.04%)
Mar 19, 2003
2.427
2.445
2.388
2.415
22,493,562
-0.01(-0.32%)
Mar 18, 2003
2.432
2.445
2.395
2.423
29,132,830
-0.03(-1.42%)
Mar 17, 2003
2.323
2.489
2.314
2.458
41,764,756
+0.11(+4.82%)
Mar 14, 2003
2.322
2.382
2.301
2.345
29,586,630
+0.02(+0.83%)
Mar 13, 2003
2.216
2.327
2.190
2.325
31,183,658
+0.15(+6.93%)
Mar 12, 2003
2.146
2.194
2.145
2.174
19,330,572
+0.01(+0.31%)
Mar 11, 2003
2.169
2.202
2.150
2.168
15,401,694
-0.00(-0.18%)
Mar 10, 2003
2.194
2.205
2.155
2.172
17,781,612
-0.04(-1.87%)
Mar 07, 2003
2.234
2.237
2.190
2.213
26,199,798
-0.05(-2.05%)
Mar 06, 2003
2.244
2.277
2.233
2.259
18,818,430
-0.00(-0.09%)
Mar 05, 2003
2.257
2.279
2.233
2.261
16,716,858
+0.00(+0.13%)
Mar 04, 2003
2.255
2.285
2.223
2.259
19,002,614
+0.01(+0.65%)
Mar 03, 2003
2.283
2.285
2.234
2.244
15,482,405
-0.02(-0.98%)
Feb 28, 2003
2.223
2.273
2.215
2.266
30,408,116
+0.03(+1.56%)
Feb 27, 2003
2.162
2.237
2.161
2.231
27,212,816
+0.09(+4.01%)
Feb 26, 2003
2.187
2.197
2.134
2.145
21,720,896
-0.06(-2.72%)
Feb 25, 2003
2.155
2.213
2.136
2.205
21,539,298
+0.03(+1.38%)
Feb 24, 2003
2.225
2.237
2.170
2.175
17,595,876
-0.08(-3.47%)
Feb 21, 2003
2.216
2.254
2.194
2.254
21,231,460
+0.07(+3.23%)
Feb 20, 2003
2.220
2.221
2.177
2.183
27,145,558
-0.02(-1.05%)
Feb 19, 2003
2.203
2.223
2.179
2.206
16,014,782
-0.01(-0.35%)
Feb 18, 2003
2.187
2.217
2.179
2.214
23,707,610
+0.04(+1.73%)
Feb 14, 2003
2.127
2.184
2.122
2.176
19,667,440
+0.06(+2.60%)
Feb 13, 2003
2.151
2.159
2.094
2.121
19,710,382
-0.02(-0.72%)
Feb 12, 2003
2.135
2.163
2.126
2.137
14,764,290
-0.00(-0.05%)
Feb 11, 2003
2.146
2.172
2.117
2.138
18,181,026
-0.00(-0.14%)
Feb 10, 2003
2.116
2.149
2.087
2.141
15,048,845
+0.02(+0.77%)
Feb 07, 2003
2.156
2.165
2.087
2.124
14,753,425
-0.01(-0.54%)
Feb 06, 2003
2.127
2.184
2.116
2.136
24,530,234
-0.01(-0.41%)
Feb 05, 2003
2.176
2.195
2.127
2.144
18,695,294
-0.02(-0.72%)
Feb 04, 2003
2.173
2.184
2.133
2.160
15,074,197
-0.03(-1.19%)
Feb 03, 2003
2.191
2.208
2.174
2.186
13,391,698
-0.01(-0.44%)
Jan 31, 2003
2.176
2.221
2.159
2.196
21,199,382
+0.03(+1.16%)
Jan 30, 2003
2.206
2.216
2.170
2.171
16,051,443
-0.04(-1.62%)
Jan 29, 2003
2.179
2.228
2.141
2.206
19,522,574
+0.01(+0.62%)
Jan 28, 2003
2.203
2.252
2.184
2.193
29,074,844
+0.01(+0.31%)
Jan 27, 2003
2.177
2.218
2.151
2.186
32,658,172
-0.03(-1.44%)
Jan 24, 2003
2.122
2.231
2.116
2.218
98,689,528
+0.28(+14.64%)
Jan 23, 2003
1.936
1.952
1.908
1.935
17,825,072
-0.00(-0.15%)
Jan 22, 2003
1.921
1.961
1.896
1.938
20,515,932
+0.02(+1.26%)
Jan 21, 2003
1.933
1.964
1.910
1.914
19,812,822
-0.03(-1.44%)
Jan 17, 2003
1.942
1.967
1.936
1.942
18,310,368
-0.02(-0.79%)
Jan 16, 2003
1.967
1.983
1.938
1.957
11,082,142
-0.01(-0.49%)
Jan 15, 2003
1.966
1.984
1.942
1.967
16,645,460
+0.01(+0.39%)
Jan 14, 2003
1.987
2.000
1.947
1.959
15,450,327
-0.04(-1.84%)
Jan 13, 2003
1.986
2.016
1.976
1.996
13,515,868
-0.02(-1.15%)
Jan 10, 2003
1.985
2.022
1.977
2.019
16,487,661
+0.01(+0.43%)
Jan 09, 2003
2.035
2.047
2.006
2.010
14,059,110
+0.00(+0.05%)
Jan 08, 2003
2.031
2.054
1.996
2.009
15,788,690
-0.04(-2.12%)
Jan 07, 2003
2.064
2.064
2.029
2.053
18,202,238
-0.02(-1.07%)
Jan 06, 2003
2.048
2.090
2.045
2.075
15,072,127
+0.03(+1.66%)
Jan 03, 2003
2.064
2.096
2.024
2.041
20,388,658
-0.01(-0.38%)
Jan 02, 2003
1.978
2.062
1.977
2.049
16,967,784
+0.08(+4.02%)
Dec 31, 2002
1.988
1.995
1.962
1.970
10,925,895
-0.02(-1.16%)
Dec 30, 2002
1.991
1.995
1.956
1.993
9,311,690
+0.01(+0.39%)
Dec 27, 2002
2.003
2.007
1.973
1.985
7,470,874
-0.02(-1.15%)
Dec 26, 2002
2.000
2.034
1.990
2.008
8,337,992
+0.01(+0.39%)
Dec 24, 2002
2.028
2.038
1.996
2.000
5,655,928
-0.02(-1.05%)
Dec 23, 2002
2.044
2.034
1.982
2.022
10,298,321
+0.02(+0.87%)
Dec 20, 2002
2.044
2.051
1.982
2.004
43,912,084
-0.01(-0.34%)
Dec 19, 2002
2.054
2.077
2.005
2.011
20,541,800
-0.05(-2.53%)
Dec 18, 2002
2.044
2.080
2.027
2.063
23,708,644
+0.02(+1.09%)
Dec 17, 2002
2.044
2.054
2.005
2.041
20,728,572
-0.02(-0.84%)
Dec 16, 2002
1.968
2.072
1.957
2.058
23,955,950
+0.09(+4.62%)
Dec 13, 2002
1.977
2.004
1.959
1.968
14,938,128
-0.03(-1.69%)
Dec 12, 2002
1.980
2.015
1.950
2.001
16,622,696
+0.03(+1.72%)
Dec 11, 2002
1.962
1.991
1.957
1.968
16,533,708
-0.02(-1.12%)
Dec 10, 2002
1.997
2.036
1.981
1.990
17,402,896
-0.00(-0.15%)
Dec 09, 2002
2.046
2.049
1.986
1.993
13,839,743
-0.06(-2.96%)
Dec 06, 2002
1.957
2.067
1.957
2.054
24,603,184
+0.07(+3.41%)
Dec 05, 2002
2.072
2.076
1.981
1.986
23,752,622
-0.06(-2.84%)
Dec 04, 2002
2.021
2.066
2.001
2.044
18,349,172
+0.02(+0.81%)
Dec 03, 2002
2.092
2.094
2.017
2.028
18,793,078
-0.06(-2.78%)
Dec 02, 2002
2.126
2.135
2.065
2.086
17,950,276
-0.02(-0.74%)
Nov 29, 2002
2.173
2.174
2.089
2.101
10,609,780
-0.07(-3.12%)
Nov 27, 2002
2.119
2.192
2.116
2.169
16,040,133
+0.06(+2.61%)
Nov 26, 2002
2.101
2.132
2.097
2.114
16,142,056
-0.01(-0.64%)
Nov 25, 2002
2.116
2.134
2.090
2.127
13,951,496
+0.02(+0.92%)
Nov 22, 2002
2.078
2.121
2.073
2.108
15,328,745
+0.03(+1.30%)
Nov 21, 2002
2.121
2.164
2.062
2.081
32,005,764
-0.04(-1.69%)
Nov 20, 2002
2.058
2.129
2.054
2.116
14,727,039
+0.05(+2.43%)
Nov 19, 2002
2.039
2.106
2.015
2.066
21,350,974
-0.01(-0.60%)
Nov 18, 2002
2.128
2.140
2.078
2.079
18,335,720
-0.05(-2.23%)
Nov 15, 2002
2.166
2.170
2.060
2.126
32,519,516
-0.05(-2.31%)
Nov 14, 2002
2.121
2.188
2.116
2.176
16,531,638
+0.06(+2.88%)
Nov 13, 2002
2.088
2.130
2.072
2.115
21,065,382
+0.00(+0.23%)
Nov 12, 2002
2.105
2.171
2.088
2.111
17,458,772
+0.01(+0.32%)
Nov 11, 2002
2.121
2.146
2.096
2.104
19,477,046
-0.08(-3.54%)
Nov 08, 2002
2.204
2.228
2.170
2.181
17,751,606
-0.04(-1.61%)
Nov 07, 2002
2.236
2.239
2.198
2.217
17,417,900
-0.02(-0.99%)
Nov 06, 2002
2.264
2.266
2.197
2.239
19,174,900
-0.02(-0.73%)
Nov 05, 2002
2.183
2.261
2.182
2.256
15,578,636
+0.05(+2.10%)
Nov 04, 2002
2.260
2.291
2.199
2.209
27,942,312
-0.10(-4.19%)
Nov 01, 2002
2.324
2.335
2.285
2.306
28,257,910
+0.00(+0.08%)
Oct 31, 2002
2.300
2.329
2.281
2.304
19,274,236
+0.01(+0.25%)
Oct 30, 2002
2.260
2.314
2.231
2.298
1,822,345,088
+0.03(+1.19%)
Oct 29, 2002
2.257
2.285
2.223
2.271
23,549,294
+0.03(+1.34%)
Oct 28, 2002
2.314
2.318
2.223
2.241
19,347,702
-0.07(-3.09%)
Oct 25, 2002
2.175
2.313
2.174
2.313
25,415,978
+0.14(+6.59%)
Oct 24, 2002
2.238
2.259
2.150
2.170
20,129,500
-0.06(-2.90%)
Oct 23, 2002
2.185
2.235
2.178
2.234
15,812,861
+0.05(+2.35%)
Oct 22, 2002
2.192
2.271
2.165
2.183
16,032,373
-0.05(-2.25%)
Oct 21, 2002
2.160
2.235
2.128
2.233
17,802,826
+0.07(+3.45%)
Oct 18, 2002
2.102
2.161
2.094
2.159
25,240,070
+0.06(+2.85%)
Oct 17, 2002
2.274
2.274
2.058
2.099
55,370,520
-0.16(-7.22%)
Oct 16, 2002
2.231
2.286
2.229
2.262
23,677,602
-0.01(-0.55%)
Oct 15, 2002
2.305
2.329
2.216
2.275
26,645,774
+0.04(+1.95%)
Oct 14, 2002
2.188
2.245
2.178
2.231
19,102,570
+0.04(+1.94%)
Oct 11, 2002
2.163
2.214
2.126
2.189
24,692,032
+0.04(+2.03%)
Oct 10, 2002
2.054
2.153
1.998
2.145
35,191,232
+0.06(+3.11%)
Oct 09, 2002
2.089
2.123
2.064
2.081
23,557,054
-0.02(-0.97%)
Oct 08, 2002
2.056
2.135
2.050
2.101
20,803,400
+0.06(+2.98%)
Oct 07, 2002
2.015
2.080
2.013
2.040
21,334,934
-0.01(-0.56%)
Oct 04, 2002
2.078
2.122
2.028
2.052
30,238,934
+0.01(+0.61%)
Oct 03, 2002
2.019
2.083
2.010
2.039
21,614,834
+0.02(+0.91%)
Oct 02, 2002
2.048
2.080
2.006
2.021
25,200,242
-0.06(-2.65%)
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.