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
Ltc Properties
(NY:
LTC
)
34.76
+0.12 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2003
6.650
6.762
6.609
6.645
184,553
+0.00(+0.00%)
Dec 30, 2003
6.627
6.645
6.568
6.645
60,113
+0.03(+0.41%)
Dec 29, 2003
6.492
6.645
6.492
6.618
120,004
+0.11(+1.73%)
Dec 26, 2003
6.514
6.550
6.501
6.505
16,192
+0.01(+0.21%)
Dec 24, 2003
6.447
6.546
6.447
6.492
70,760
+0.00(+0.00%)
Dec 23, 2003
6.469
6.492
6.469
6.492
71,203
+0.02(+0.28%)
Dec 22, 2003
6.519
6.537
6.451
6.474
83,404
-0.06(-0.97%)
Dec 19, 2003
6.582
6.582
6.420
6.537
66,323
-0.04(-0.62%)
Dec 18, 2003
6.393
6.577
6.393
6.577
90,945
+0.16(+2.46%)
Dec 17, 2003
6.311
6.442
6.311
6.420
167,917
-0.11(-1.73%)
Dec 16, 2003
6.618
6.623
6.496
6.532
209,397
-0.09(-1.29%)
Dec 15, 2003
6.663
6.663
6.568
6.618
82,516
+0.05(+0.69%)
Dec 12, 2003
6.627
6.641
6.537
6.573
190,764
-0.08(-1.15%)
Dec 11, 2003
6.537
6.717
6.528
6.650
188,989
+0.12(+1.79%)
Dec 10, 2003
6.523
6.532
6.465
6.532
71,647
-0.05(-0.69%)
Dec 09, 2003
6.623
6.623
6.483
6.577
115,789
+0.02(+0.27%)
Dec 08, 2003
6.492
6.532
6.492
6.559
135,975
+0.10(+1.61%)
Dec 05, 2003
6.492
6.492
6.451
6.456
58,560
-0.05(-0.76%)
Dec 04, 2003
6.447
6.528
6.424
6.505
159,266
+0.06(+0.98%)
Dec 03, 2003
6.465
6.483
6.424
6.442
98,709
+0.00(+0.07%)
Dec 02, 2003
6.559
6.559
6.420
6.438
100,484
+0.04(+0.63%)
Dec 01, 2003
6.334
6.411
6.334
6.397
488,445
+0.05(+0.78%)
Nov 28, 2003
6.338
6.415
6.338
6.348
90,724
+0.03(+0.50%)
Nov 26, 2003
6.199
6.329
6.199
6.316
159,044
+0.12(+1.89%)
Nov 25, 2003
6.199
6.311
6.086
6.199
199,637
+0.15(+2.46%)
Nov 24, 2003
5.784
6.050
5.779
6.050
179,673
+0.27(+4.60%)
Nov 21, 2003
5.861
5.861
5.770
5.784
101,371
-0.01(-0.23%)
Nov 20, 2003
5.725
5.802
5.730
5.798
280,823
+0.07(+1.26%)
Nov 19, 2003
5.626
5.725
5.595
5.725
138,193
+0.12(+2.09%)
Nov 18, 2003
5.568
5.608
5.523
5.608
117,342
+0.09(+1.55%)
Nov 17, 2003
5.509
5.523
5.459
5.523
96,269
+0.04(+0.74%)
Nov 14, 2003
5.518
5.559
5.459
5.482
148,175
+0.04(+0.66%)
Nov 13, 2003
5.324
5.455
5.324
5.446
282,597
+0.17(+3.16%)
Nov 12, 2003
5.275
5.279
5.220
5.279
68,985
+0.06(+1.12%)
Nov 11, 2003
5.229
5.261
5.220
5.220
34,160
-0.04(-0.77%)
Nov 10, 2003
5.387
5.387
5.261
5.261
51,905
-0.13(-2.42%)
Nov 07, 2003
5.477
5.477
5.387
5.392
35,269
-0.02(-0.33%)
Nov 06, 2003
5.477
5.477
5.477
5.410
40,814
-0.05(-0.83%)
Nov 05, 2003
5.365
5.477
5.378
5.455
90,058
+0.07(+1.26%)
Nov 04, 2003
5.365
5.387
5.365
5.387
33,051
+0.02(+0.42%)
Nov 03, 2003
5.383
5.387
5.351
5.365
28,836
+0.03(+0.51%)
Oct 31, 2003
5.356
5.383
5.338
5.338
27,061
-0.03(-0.50%)
Oct 30, 2003
5.360
5.383
5.320
5.365
19,076
+0.04(+0.68%)
Oct 29, 2003
5.405
5.405
5.315
5.329
68,098
-0.07(-1.25%)
Oct 28, 2003
5.396
5.410
5.351
5.396
108,913
+0.00(+0.08%)
Oct 27, 2003
5.279
5.396
5.216
5.392
69,207
+0.16(+3.01%)
Oct 24, 2003
5.338
5.338
5.234
5.234
38,596
-0.10(-1.94%)
Oct 23, 2003
5.320
5.369
5.284
5.338
61,443
+0.00(+0.08%)
Oct 22, 2003
5.365
5.365
5.324
5.333
39,040
-0.01(-0.17%)
Oct 21, 2003
5.387
5.387
5.360
5.342
36,156
-0.05(-0.92%)
Oct 20, 2003
5.419
5.419
5.369
5.392
17,301
-0.02(-0.33%)
Oct 17, 2003
5.473
5.473
5.473
5.410
54,123
-0.01(-0.25%)
Oct 16, 2003
5.392
5.423
5.351
5.423
115,567
+0.03(+0.59%)
Oct 15, 2003
5.387
5.387
5.320
5.392
42,811
-0.02(-0.33%)
Oct 14, 2003
5.405
5.405
5.374
5.410
39,705
+0.00(+0.08%)
Oct 13, 2003
5.320
5.405
5.248
5.405
45,251
+0.09(+1.61%)
Oct 10, 2003
5.302
5.324
5.279
5.320
70,982
-0.04(-0.76%)
Oct 09, 2003
5.315
5.365
5.261
5.360
104,476
+0.05(+0.93%)
Oct 08, 2003
5.374
5.378
5.261
5.311
39,262
-0.09(-1.67%)
Oct 07, 2003
5.405
5.401
5.320
5.401
79,189
-0.00(-0.08%)
Oct 06, 2003
5.405
5.405
5.356
5.405
49,465
+0.01(+0.17%)
Oct 03, 2003
5.405
5.405
5.356
5.396
72,091
+0.04(+0.76%)
Oct 02, 2003
5.288
5.374
5.288
5.356
43,920
+0.02(+0.34%)
Oct 01, 2003
5.220
5.333
5.216
5.338
91,833
+0.12(+2.25%)
Sep 30, 2003
5.171
5.243
5.112
5.220
76,084
+0.02(+0.43%)
Sep 29, 2003
5.094
5.198
5.081
5.198
55,898
+0.08(+1.59%)
Sep 26, 2003
5.184
5.184
5.049
5.117
261,524
-0.04(-0.79%)
Sep 25, 2003
5.184
5.216
5.157
5.157
80,520
-0.06(-1.12%)
Sep 24, 2003
5.207
5.248
5.207
5.216
83,625
-0.05(-1.03%)
Sep 23, 2003
5.252
5.270
5.198
5.270
81,851
-0.01(-0.26%)
Sep 22, 2003
5.297
5.297
5.162
5.284
70,982
-0.01(-0.17%)
Sep 19, 2003
5.216
5.239
5.175
5.293
122,666
+0.06(+1.12%)
Sep 18, 2003
5.229
5.243
5.103
5.234
110,687
+0.00(+0.09%)
Sep 17, 2003
5.275
5.248
5.162
5.229
92,054
-0.05(-0.85%)
Sep 16, 2003
5.225
5.284
5.198
5.275
83,625
+0.13(+2.45%)
Sep 15, 2003
5.139
5.229
5.126
5.148
156,382
+0.03(+0.62%)
Sep 12, 2003
5.072
5.135
4.995
5.117
80,076
+0.04(+0.71%)
Sep 11, 2003
4.982
5.090
4.982
5.081
86,065
+0.14(+2.92%)
Sep 10, 2003
4.982
4.991
4.914
4.936
94,494
-0.07(-1.35%)
Sep 09, 2003
4.959
5.049
4.914
5.004
128,433
-0.05(-0.89%)
Sep 08, 2003
4.995
5.049
4.950
5.049
149,062
+0.05(+1.08%)
Sep 05, 2003
4.905
5.004
4.891
4.995
110,022
+0.08(+1.65%)
Sep 04, 2003
4.914
4.936
4.896
4.914
46,582
+0.00(+0.00%)
Sep 03, 2003
4.869
4.945
4.869
4.914
87,840
+0.09(+1.87%)
Sep 02, 2003
4.846
4.891
4.734
4.824
76,527
+0.02(+0.47%)
Aug 29, 2003
4.779
4.801
4.738
4.801
60,556
+0.02(+0.47%)
Aug 28, 2003
4.747
4.801
4.711
4.779
87,840
+0.08(+1.63%)
Aug 27, 2003
4.603
4.702
4.589
4.702
86,509
+0.10(+2.25%)
Aug 26, 2003
4.526
4.598
4.513
4.598
38,818
+0.05(+1.09%)
Aug 25, 2003
4.725
4.725
4.463
4.549
145,513
-0.15(-3.26%)
Aug 22, 2003
4.679
4.747
4.675
4.702
85,622
+0.01(+0.29%)
Aug 21, 2003
4.707
4.729
4.666
4.689
38,374
-0.02(-0.38%)
Aug 20, 2003
4.652
4.711
4.652
4.707
30,389
+0.02(+0.38%)
Aug 19, 2003
4.643
4.689
4.630
4.689
31,941
+0.03(+0.58%)
Aug 18, 2003
4.639
4.711
4.630
4.661
66,102
+0.02(+0.49%)
Aug 15, 2003
4.729
4.756
4.625
4.639
33,272
-0.05(-1.06%)
Aug 14, 2003
4.689
4.711
4.639
4.689
35,712
+0.05(+0.97%)
Aug 13, 2003
4.711
4.711
4.621
4.643
22,181
-0.05(-0.96%)
Aug 12, 2003
4.657
4.711
4.616
4.689
57,451
+0.03(+0.68%)
Aug 11, 2003
4.621
4.729
4.612
4.657
61,000
+0.07(+1.57%)
Aug 08, 2003
4.621
4.661
4.553
4.585
54,345
-0.04(-0.78%)
Aug 07, 2003
4.535
4.621
4.459
4.621
98,931
+0.11(+2.50%)
Aug 06, 2003
4.441
4.531
4.441
4.508
78,302
+0.07(+1.52%)
Aug 05, 2003
4.504
4.504
4.418
4.441
142,629
-0.07(-1.60%)
Aug 04, 2003
4.490
4.531
4.441
4.513
135,753
+0.00(+0.10%)
Aug 01, 2003
4.472
4.508
4.400
4.508
79,411
-0.01(-0.20%)
Jul 31, 2003
4.535
4.576
4.468
4.517
99,596
-0.01(-0.30%)
Jul 30, 2003
4.450
4.562
4.441
4.531
70,316
+0.06(+1.41%)
Jul 29, 2003
4.418
4.504
4.395
4.468
64,327
+0.09(+1.95%)
Jul 28, 2003
4.332
4.413
4.332
4.382
33,051
+0.05(+1.04%)
Jul 25, 2003
4.319
4.368
4.287
4.337
68,542
-0.02(-0.41%)
Jul 24, 2003
4.395
4.395
4.287
4.355
99,153
-0.04(-0.82%)
Jul 23, 2003
4.350
4.391
4.283
4.391
54,345
+0.06(+1.46%)
Jul 22, 2003
4.287
4.359
4.247
4.328
39,040
+0.04(+0.95%)
Jul 21, 2003
4.305
4.350
4.265
4.287
86,953
-0.05(-1.04%)
Jul 18, 2003
4.256
4.346
4.238
4.332
63,218
+0.08(+1.80%)
Jul 17, 2003
4.373
4.377
4.256
4.256
68,320
-0.07(-1.67%)
Jul 16, 2003
4.287
4.391
4.287
4.328
128,433
+0.02(+0.52%)
Jul 15, 2003
4.287
4.328
4.238
4.305
103,811
+0.02(+0.53%)
Jul 14, 2003
4.179
4.296
4.179
4.283
356,685
+0.06(+1.39%)
Jul 11, 2003
4.170
4.238
4.116
4.224
34,825
+0.03(+0.75%)
Jul 10, 2003
4.238
4.238
4.134
4.193
37,487
-0.07(-1.59%)
Jul 09, 2003
4.274
4.283
4.170
4.260
96,269
-0.02(-0.42%)
Jul 08, 2003
4.274
4.319
4.179
4.278
44,585
+0.00(+0.11%)
Jul 07, 2003
4.260
4.341
4.256
4.274
76,749
-0.02(-0.52%)
Jul 03, 2003
4.287
4.350
4.256
4.296
19,963
-0.04(-0.83%)
Jul 02, 2003
4.305
4.346
4.260
4.332
130,207
+0.04(+0.84%)
Jul 01, 2003
4.305
4.305
4.170
4.296
104,698
-0.01(-0.21%)
Jun 30, 2003
4.170
4.305
4.093
4.305
258,863
+0.18(+4.37%)
Jun 27, 2003
4.148
4.193
4.111
4.125
104,033
+0.00(+0.00%)
Jun 26, 2003
4.035
4.148
3.976
4.125
77,858
+0.09(+2.12%)
Jun 25, 2003
3.958
4.071
3.945
4.039
70,316
+0.10(+2.63%)
Jun 24, 2003
3.818
3.945
3.814
3.936
46,582
+0.12(+3.07%)
Jun 23, 2003
3.886
3.918
3.818
3.818
62,774
-0.06(-1.63%)
Jun 20, 2003
3.900
3.967
3.882
3.882
67,876
-0.06(-1.60%)
Jun 19, 2003
4.030
4.053
3.945
3.945
75,196
-0.09(-2.34%)
Jun 18, 2003
4.093
4.093
4.035
4.039
62,331
-0.09(-2.08%)
Jun 17, 2003
4.138
4.148
4.093
4.125
91,389
-0.01(-0.33%)
Jun 16, 2003
4.017
4.138
4.017
4.138
153,942
+0.13(+3.15%)
Jun 13, 2003
3.981
4.057
3.958
4.012
173,240
+0.05(+1.14%)
Jun 12, 2003
3.967
3.990
3.927
3.967
47,691
+0.03(+0.69%)
Jun 11, 2003
3.976
4.012
3.936
3.940
52,571
-0.04(-0.91%)
Jun 10, 2003
4.008
4.012
3.922
3.976
60,113
+0.01(+0.23%)
Jun 09, 2003
3.832
4.102
3.832
3.967
191,430
+0.14(+3.53%)
Jun 06, 2003
3.832
3.918
3.823
3.832
51,905
+0.02(+0.59%)
Jun 05, 2003
3.796
3.873
3.764
3.809
45,029
-0.01(-0.24%)
Jun 04, 2003
3.751
3.827
3.751
3.818
70,094
+0.08(+2.05%)
Jun 03, 2003
3.629
3.755
3.629
3.742
39,705
+0.07(+1.84%)
Jun 02, 2003
3.715
3.755
3.661
3.674
94,938
-0.02(-0.49%)
May 30, 2003
3.602
3.692
3.584
3.692
84,513
+0.12(+3.28%)
May 29, 2003
3.557
3.607
3.521
3.575
77,193
+0.02(+0.63%)
May 28, 2003
3.593
3.602
3.530
3.552
65,436
+0.00(+0.13%)
May 27, 2003
3.561
3.602
3.516
3.548
73,422
-0.02(-0.51%)
May 23, 2003
3.557
3.575
3.534
3.566
55,011
+0.03(+0.76%)
May 22, 2003
3.530
3.570
3.458
3.539
96,491
+0.04(+1.16%)
May 21, 2003
3.494
3.539
3.480
3.498
41,036
+0.00(+0.00%)
May 20, 2003
3.516
3.602
3.467
3.498
82,960
+0.00(+0.13%)
May 19, 2003
3.584
3.607
3.480
3.494
66,323
-0.05(-1.27%)
May 16, 2003
3.607
3.629
3.539
3.539
135,531
-0.11(-2.97%)
May 15, 2003
3.525
3.647
3.507
3.647
102,924
+0.08(+2.15%)
May 14, 2003
3.584
3.598
3.557
3.570
57,451
+0.00(+0.13%)
May 13, 2003
3.498
3.579
3.494
3.566
173,462
+0.04(+1.02%)
May 12, 2003
3.534
3.543
3.498
3.530
129,764
+0.00(+0.00%)
May 09, 2003
3.534
3.534
3.489
3.530
44,363
+0.03(+0.77%)
May 08, 2003
3.494
3.579
3.494
3.503
69,873
-0.01(-0.38%)
May 07, 2003
3.494
3.539
3.494
3.516
39,262
-0.00(-0.13%)
May 06, 2003
3.485
3.543
3.471
3.521
103,145
+0.05(+1.30%)
May 05, 2003
3.471
3.503
3.458
3.476
60,334
+0.01(+0.26%)
May 02, 2003
3.471
3.489
3.453
3.467
90,724
-0.00(-0.13%)
May 01, 2003
3.471
3.507
3.449
3.471
37,709
+0.00(+0.00%)
Apr 30, 2003
3.485
3.494
3.404
3.471
43,476
+0.00(+0.00%)
Apr 29, 2003
3.408
3.489
3.404
3.471
64,105
+0.04(+1.18%)
Apr 28, 2003
3.295
3.458
3.295
3.431
78,302
+0.05(+1.33%)
Apr 25, 2003
3.449
3.467
3.381
3.386
72,978
-0.06(-1.83%)
Apr 24, 2003
3.444
3.476
3.399
3.449
73,200
+0.02(+0.66%)
Apr 23, 2003
3.318
3.426
3.268
3.426
95,160
+0.04(+1.20%)
Apr 22, 2003
3.295
3.422
3.295
3.386
43,476
+0.05(+1.35%)
Apr 21, 2003
3.372
3.381
3.314
3.341
83,625
-0.03(-0.80%)
Apr 17, 2003
3.359
3.422
3.359
3.368
470,034
+0.01(+0.40%)
Apr 16, 2003
3.368
3.422
3.354
3.354
98,931
+0.03(+0.95%)
Apr 15, 2003
3.241
3.377
3.228
3.323
116,455
+0.10(+3.22%)
Apr 14, 2003
2.930
3.232
2.930
3.219
231,801
+0.42(+14.98%)
Apr 11, 2003
2.822
2.840
2.795
2.800
32,607
-0.02(-0.80%)
Apr 10, 2003
2.705
2.827
2.705
2.822
87,396
-0.08(-2.64%)
Apr 09, 2003
2.948
2.948
2.885
2.899
14,640
-0.07(-2.28%)
Apr 08, 2003
2.984
2.989
2.930
2.966
45,029
+0.03(+0.92%)
Apr 07, 2003
2.894
2.984
2.894
2.939
30,389
+0.05(+1.56%)
Apr 04, 2003
2.908
2.926
2.840
2.894
22,847
-0.03(-1.08%)
Apr 03, 2003
2.926
2.926
2.885
2.926
30,389
+0.02(+0.62%)
Apr 02, 2003
2.840
2.962
2.840
2.908
46,138
+0.09(+3.03%)
Apr 01, 2003
2.881
2.881
2.755
2.822
80,964
-0.01(-0.48%)
Mar 31, 2003
2.885
2.885
2.795
2.836
72,091
-0.00(-0.16%)
Mar 28, 2003
2.998
2.998
2.840
2.840
38,818
-0.11(-3.82%)
Mar 27, 2003
2.930
2.975
2.899
2.953
28,392
-0.01(-0.30%)
Mar 26, 2003
3.066
3.066
2.957
2.962
30,832
-0.10(-3.38%)
Mar 25, 2003
3.043
3.084
2.975
3.066
44,363
+0.06(+1.95%)
Mar 24, 2003
2.899
3.043
2.818
3.007
34,603
+0.06(+2.14%)
Mar 21, 2003
2.975
3.007
2.939
2.944
68,763
-0.05(-1.80%)
Mar 20, 2003
2.930
2.998
2.894
2.998
39,705
+0.03(+1.06%)
Mar 19, 2003
2.908
2.966
2.885
2.966
17,967
-0.01(-0.30%)
Mar 18, 2003
2.926
3.039
2.894
2.975
35,269
-0.01(-0.45%)
Mar 17, 2003
2.890
3.066
2.890
2.989
57,451
+0.05(+1.84%)
Mar 14, 2003
2.953
2.984
2.908
2.935
31,054
-0.06(-2.11%)
Mar 13, 2003
2.975
2.998
2.926
2.998
47,247
+0.07(+2.31%)
Mar 12, 2003
2.885
2.930
2.840
2.930
42,145
+0.01(+0.31%)
Mar 11, 2003
2.890
2.921
2.840
2.921
10,425
+0.07(+2.53%)
Mar 10, 2003
2.921
2.948
2.845
2.849
31,941
-0.12(-3.95%)
Mar 07, 2003
2.935
3.016
2.935
2.966
47,912
-0.01(-0.30%)
Mar 06, 2003
3.029
3.043
2.962
2.975
24,400
-0.05(-1.79%)
Mar 05, 2003
2.939
3.079
2.885
3.029
62,109
+0.05(+1.82%)
Mar 04, 2003
2.944
2.975
2.908
2.975
28,614
+0.01(+0.46%)
Mar 03, 2003
2.971
2.975
2.921
2.962
23,512
+0.03(+1.08%)
Feb 28, 2003
2.885
2.957
2.885
2.930
80,742
+0.09(+3.17%)
Feb 27, 2003
2.741
2.926
2.741
2.840
131,538
+0.09(+3.28%)
Feb 26, 2003
2.750
2.782
2.714
2.750
28,171
-0.00(-0.16%)
Feb 25, 2003
2.709
2.759
2.705
2.755
48,356
+0.05(+2.00%)
Feb 24, 2003
2.773
2.782
2.696
2.700
46,582
-0.09(-3.39%)
Feb 21, 2003
2.836
2.836
2.750
2.795
67,211
-0.05(-1.59%)
Feb 20, 2003
2.885
2.921
2.745
2.840
190,320
+0.00(+0.00%)
Feb 19, 2003
2.682
2.849
2.673
2.840
35,047
+0.14(+5.18%)
Feb 18, 2003
2.547
2.700
2.547
2.700
59,447
+0.20(+7.93%)
Feb 14, 2003
2.466
2.543
2.425
2.502
65,214
+0.03(+1.09%)
Feb 13, 2003
2.434
2.525
2.367
2.475
183,888
+0.00(+0.18%)
Feb 12, 2003
2.606
2.606
2.434
2.470
121,335
-0.15(-5.84%)
Feb 11, 2003
2.637
2.651
2.412
2.624
116,011
-0.01(-0.51%)
Feb 10, 2003
2.682
2.682
2.570
2.637
286,368
-0.17(-5.95%)
Feb 07, 2003
2.836
2.863
2.804
2.804
37,931
-0.06(-2.05%)
Feb 06, 2003
2.858
2.890
2.809
2.863
63,662
+0.00(+0.00%)
Feb 05, 2003
2.836
2.881
2.818
2.863
92,276
+0.03(+0.95%)
Feb 04, 2003
2.836
2.845
2.782
2.836
64,993
-0.00(-0.16%)
Feb 03, 2003
2.827
2.845
2.809
2.840
36,156
+0.05(+1.61%)
Jan 31, 2003
2.768
2.818
2.759
2.795
52,127
+0.05(+1.81%)
Jan 30, 2003
2.795
2.813
2.732
2.745
38,152
-0.09(-3.33%)
Jan 29, 2003
2.840
2.840
2.741
2.840
43,476
-0.02(-0.63%)
Jan 28, 2003
2.926
2.930
2.773
2.858
54,789
-0.03(-0.94%)
Jan 27, 2003
2.966
3.048
2.840
2.885
96,269
-0.09(-2.88%)
Jan 24, 2003
3.029
3.029
2.939
2.971
56,785
-0.09(-2.95%)
Jan 23, 2003
3.129
3.151
2.966
3.061
65,658
-0.04(-1.31%)
Jan 22, 2003
3.066
3.169
3.057
3.102
13,752
+0.02(+0.58%)
Jan 21, 2003
3.160
3.160
3.057
3.084
37,487
-0.07(-2.29%)
Jan 17, 2003
3.187
3.201
3.156
3.156
37,931
-0.03(-0.99%)
Jan 16, 2003
3.156
3.210
3.066
3.187
84,513
+0.03(+0.86%)
Jan 15, 2003
3.160
3.223
3.156
3.160
40,149
-0.02(-0.57%)
Jan 14, 2003
3.111
3.205
3.048
3.178
89,393
+0.09(+3.07%)
Jan 13, 2003
3.025
3.147
3.020
3.084
35,491
-0.03(-1.01%)
Jan 10, 2003
3.025
3.147
3.007
3.115
41,702
+0.05(+1.47%)
Jan 09, 2003
3.025
3.120
3.025
3.070
105,142
+0.05(+1.49%)
Jan 08, 2003
3.025
3.066
3.025
3.025
38,596
-0.00(-0.15%)
Jan 07, 2003
3.088
3.088
3.020
3.029
37,265
-0.07(-2.33%)
Jan 06, 2003
2.984
3.102
2.984
3.102
56,342
+0.10(+3.46%)
Jan 03, 2003
3.034
3.088
2.975
2.998
50,796
-0.08(-2.64%)
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.