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
Array Technologies Inc
(NQ:
ARRY
)
6.410
-0.210 (-3.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2004
6.450
6.850
6.260
6.800
170,600
+0.32(+4.94%)
Aug 30, 2004
6.650
6.660
6.470
6.480
78,200
-0.18(-2.70%)
Aug 27, 2004
6.620
6.830
6.600
6.660
98,100
+0.00(+0.00%)
Aug 26, 2004
6.420
6.720
6.260
6.660
78,900
+0.24(+3.74%)
Aug 25, 2004
6.110
6.500
6.100
6.420
58,200
+0.27(+4.39%)
Aug 24, 2004
6.250
6.390
6.020
6.150
43,100
-0.02(-0.32%)
Aug 23, 2004
6.300
6.410
6.090
6.170
35,300
-0.04(-0.64%)
Aug 20, 2004
6.100
6.360
6.000
6.210
77,600
+0.11(+1.80%)
Aug 19, 2004
6.300
6.410
6.020
6.100
53,900
-0.19(-3.02%)
Aug 18, 2004
6.080
6.720
6.000
6.290
109,185
+0.29(+4.83%)
Aug 17, 2004
6.110
6.190
5.930
6.000
27,500
-0.09(-1.48%)
Aug 16, 2004
5.860
6.290
5.860
6.090
108,300
+0.29(+5.00%)
Aug 13, 2004
5.800
6.040
5.730
5.800
66,300
-0.01(-0.17%)
Aug 12, 2004
5.690
5.890
5.520
5.810
55,900
-0.02(-0.34%)
Aug 11, 2004
5.750
5.830
5.290
5.830
144,900
+0.03(+0.52%)
Aug 10, 2004
5.670
5.960
5.530
5.800
231,700
+0.14(+2.47%)
Aug 09, 2004
5.750
5.840
5.500
5.660
95,300
-0.09(-1.57%)
Aug 06, 2004
5.710
5.860
5.700
5.750
169,800
-0.03(-0.52%)
Aug 05, 2004
5.830
5.960
5.700
5.780
125,000
-0.06(-1.03%)
Aug 04, 2004
5.850
5.870
5.580
5.840
234,500
-0.07(-1.18%)
Aug 03, 2004
6.460
6.460
5.530
5.910
353,700
-0.54(-8.37%)
Aug 02, 2004
6.680
6.760
6.260
6.450
101,500
-0.23(-3.44%)
Jul 30, 2004
6.850
6.950
6.660
6.680
79,500
+0.00(+0.00%)
Jul 29, 2004
6.800
7.000
6.550
6.680
98,700
-0.15(-2.20%)
Jul 28, 2004
6.850
6.900
6.530
6.830
97,100
-0.04(-0.58%)
Jul 27, 2004
6.610
6.940
6.610
6.870
83,400
+0.25(+3.78%)
Jul 26, 2004
6.760
6.770
6.550
6.620
122,900
-0.13(-1.93%)
Jul 23, 2004
6.780
7.110
6.740
6.750
89,600
-0.03(-0.44%)
Jul 22, 2004
6.850
7.030
6.750
6.780
100,800
-0.10(-1.45%)
Jul 21, 2004
7.520
7.520
6.810
6.880
175,600
-0.52(-7.03%)
Jul 20, 2004
6.910
7.430
6.790
7.400
72,400
+0.64(+9.45%)
Jul 19, 2004
6.920
7.080
6.650
6.761
90,100
-0.16(-2.30%)
Jul 16, 2004
7.210
7.290
6.920
6.920
37,600
-0.33(-4.55%)
Jul 15, 2004
7.740
7.740
7.230
7.250
118,500
-0.43(-5.60%)
Jul 14, 2004
7.540
7.700
7.320
7.680
80,100
+0.13(+1.72%)
Jul 13, 2004
7.310
7.970
7.310
7.550
217,900
+0.25(+3.42%)
Jul 12, 2004
7.300
7.300
7.060
7.300
104,800
-0.02(-0.27%)
Jul 09, 2004
7.760
7.860
7.280
7.320
103,600
-0.44(-5.67%)
Jul 08, 2004
8.040
8.120
7.740
7.760
132,700
-0.35(-4.32%)
Jul 07, 2004
7.890
8.200
7.880
8.110
129,800
+0.16(+2.01%)
Jul 06, 2004
8.030
8.110
7.880
7.950
129,300
-0.34(-4.10%)
Jul 02, 2004
8.230
8.310
8.030
8.290
51,800
+0.04(+0.48%)
Jul 01, 2004
7.970
8.300
7.870
8.250
168,300
+0.30(+3.77%)
Jun 30, 2004
8.380
8.400
7.870
7.950
179,800
-0.39(-4.68%)
Jun 29, 2004
8.610
8.610
8.160
8.340
143,800
-0.26(-3.02%)
Jun 28, 2004
8.870
8.990
8.460
8.600
274,200
-0.18(-2.05%)
Jun 25, 2004
8.840
9.110
7.820
8.780
1,945,700
+0.10(+1.15%)
Jun 24, 2004
9.550
9.600
8.680
8.680
198,400
-0.87(-9.11%)
Jun 23, 2004
8.830
9.570
8.830
9.550
502,800
+0.65(+7.30%)
Jun 22, 2004
8.640
8.960
8.580
8.900
144,500
+0.27(+3.13%)
Jun 21, 2004
8.770
8.830
8.590
8.630
112,600
-0.20(-2.27%)
Jun 18, 2004
8.680
9.200
8.380
8.830
187,600
+0.30(+3.52%)
Jun 17, 2004
8.590
8.650
8.410
8.530
126,500
+0.04(+0.47%)
Jun 16, 2004
8.350
8.490
8.100
8.490
248,600
+0.24(+2.91%)
Jun 15, 2004
8.190
8.360
8.140
8.250
364,500
-0.07(-0.84%)
Jun 14, 2004
8.050
8.350
8.050
8.320
407,500
+0.30(+3.74%)
Jun 10, 2004
8.330
8.330
7.930
8.020
251,300
-0.22(-2.67%)
Jun 09, 2004
8.650
8.650
8.030
8.240
124,900
-0.37(-4.30%)
Jun 08, 2004
8.730
8.820
8.480
8.610
124,300
-0.20(-2.27%)
Jun 07, 2004
8.840
8.880
8.450
8.810
168,300
+0.06(+0.69%)
Jun 04, 2004
9.500
9.540
8.540
8.750
368,600
-0.65(-6.91%)
Jun 03, 2004
9.440
9.770
9.380
9.400
188,700
-0.04(-0.43%)
Jun 02, 2004
10.00
10.00
9.440
9.441
111,500
-0.47(-4.73%)
Jun 01, 2004
9.740
10.00
9.620
9.910
234,800
+0.43(+4.54%)
May 28, 2004
9.600
9.670
9.460
9.480
164,300
-0.08(-0.84%)
May 27, 2004
9.630
10.08
9.450
9.560
379,200
-0.09(-0.93%)
May 26, 2004
9.580
10.06
9.450
9.650
362,600
+0.04(+0.42%)
May 25, 2004
9.710
9.720
9.440
9.610
154,400
-0.09(-0.93%)
May 24, 2004
9.490
9.700
9.440
9.700
155,300
+0.26(+2.75%)
May 21, 2004
9.440
9.500
9.340
9.440
85,400
-0.01(-0.11%)
May 20, 2004
9.560
9.560
9.360
9.450
76,400
-0.04(-0.42%)
May 19, 2004
10.26
10.26
9.490
9.490
118,500
-0.26(-2.67%)
May 18, 2004
9.440
9.770
9.240
9.750
174,100
+0.28(+2.96%)
May 17, 2004
9.780
9.780
9.234
9.470
121,000
-0.36(-3.66%)
May 14, 2004
9.960
10.00
9.720
9.830
64,900
-0.07(-0.71%)
May 13, 2004
10.05
10.10
9.840
9.900
59,000
-0.12(-1.20%)
May 12, 2004
10.03
10.05
9.250
10.02
294,400
+0.02(+0.20%)
May 11, 2004
10.15
10.45
9.920
10.00
429,800
-0.15(-1.48%)
May 10, 2004
10.31
10.31
9.900
10.15
142,000
-0.16(-1.55%)
May 07, 2004
10.68
10.80
10.28
10.31
209,800
-0.57(-5.24%)
May 06, 2004
11.21
11.39
10.60
10.88
294,200
-0.56(-4.90%)
May 05, 2004
10.15
11.49
10.04
11.44
241,800
+1.39(+13.83%)
May 04, 2004
10.70
10.70
9.850
10.05
530,700
-0.71(-6.60%)
May 03, 2004
11.23
11.34
10.38
10.76
385,500
-0.30(-2.71%)
Apr 30, 2004
10.98
11.16
10.71
11.06
247,700
+0.19(+1.74%)
Apr 29, 2004
11.50
11.71
10.60
10.87
341,700
-0.74(-6.37%)
Apr 28, 2004
10.95
11.85
10.57
11.61
1,025,800
+0.51(+4.59%)
Apr 27, 2004
10.73
11.14
10.51
11.10
1,049,900
+0.40(+3.74%)
Apr 26, 2004
9.720
11.54
9.410
10.70
1,355,800
+1.55(+16.94%)
Apr 23, 2004
9.070
9.210
9.020
9.150
160,000
+0.05(+0.55%)
Apr 22, 2004
9.010
9.250
8.830
9.100
136,600
-0.12(-1.30%)
Apr 21, 2004
9.160
9.230
8.960
9.220
207,700
-0.03(-0.32%)
Apr 20, 2004
9.000
9.320
9.000
9.250
172,300
+0.24(+2.66%)
Apr 19, 2004
8.640
9.040
8.640
9.010
73,200
+0.30(+3.44%)
Apr 16, 2004
8.580
8.800
8.350
8.710
65,800
+0.06(+0.69%)
Apr 15, 2004
8.680
8.690
8.370
8.650
57,700
-0.05(-0.57%)
Apr 14, 2004
8.340
8.700
8.270
8.700
100,200
+0.07(+0.81%)
Apr 13, 2004
8.750
8.790
8.480
8.630
119,000
+0.18(+2.13%)
Apr 12, 2004
8.900
8.910
8.340
8.450
166,100
-0.48(-5.38%)
Apr 08, 2004
9.090
9.170
8.860
8.930
83,000
-0.18(-1.98%)
Apr 07, 2004
9.100
9.210
8.680
9.110
231,700
-0.04(-0.44%)
Apr 06, 2004
9.570
10.08
8.800
9.150
554,800
-0.25(-2.66%)
Apr 05, 2004
8.860
9.400
8.790
9.400
169,100
+0.50(+5.62%)
Apr 02, 2004
9.070
9.070
8.630
8.900
237,600
-0.10(-1.11%)
Apr 01, 2004
8.910
9.000
8.560
9.000
98,700
+0.00(+0.00%)
Mar 31, 2004
8.800
9.140
8.770
9.000
72,600
+0.07(+0.78%)
Mar 30, 2004
8.980
9.030
8.900
8.930
52,800
-0.05(-0.56%)
Mar 29, 2004
9.000
9.170
8.900
8.980
126,000
+0.03(+0.34%)
Mar 26, 2004
8.900
9.000
8.900
8.950
15,400
+0.01(+0.11%)
Mar 25, 2004
8.460
9.000
8.460
8.940
66,400
+0.52(+6.18%)
Mar 24, 2004
8.670
8.670
8.310
8.420
58,300
-0.24(-2.77%)
Mar 23, 2004
8.810
8.960
8.430
8.660
52,700
-0.13(-1.48%)
Mar 22, 2004
8.380
8.830
8.380
8.790
86,900
+0.26(+3.05%)
Mar 19, 2004
8.550
8.700
8.020
8.530
148,300
+0.03(+0.35%)
Mar 18, 2004
8.350
8.700
8.250
8.500
142,900
+0.03(+0.35%)
Mar 17, 2004
8.600
8.740
8.300
8.470
104,600
-0.11(-1.28%)
Mar 16, 2004
8.820
8.989
8.330
8.580
136,300
-0.25(-2.83%)
Mar 15, 2004
9.100
9.220
8.750
8.830
69,400
-0.30(-3.29%)
Mar 12, 2004
8.600
9.240
8.600
9.130
226,300
+0.47(+5.43%)
Mar 11, 2004
8.940
9.040
8.590
8.660
274,700
-0.42(-4.63%)
Mar 10, 2004
9.380
9.430
8.900
9.080
326,100
-0.23(-2.47%)
Mar 09, 2004
9.210
9.370
8.990
9.310
211,900
+0.18(+1.97%)
Mar 08, 2004
9.410
9.550
9.100
9.130
208,700
+0.03(+0.33%)
Mar 05, 2004
9.330
9.330
8.770
9.100
110,200
-0.24(-2.57%)
Mar 04, 2004
8.695
9.390
8.690
9.340
217,500
+0.63(+7.23%)
Mar 03, 2004
9.100
9.170
8.560
8.710
289,700
-0.49(-5.36%)
Mar 02, 2004
9.090
9.300
9.000
9.203
342,800
+0.24(+2.71%)
Mar 01, 2004
9.000
9.300
8.400
8.960
500,500
+0.55(+6.54%)
Feb 27, 2004
8.160
8.700
8.120
8.410
772,500
+0.36(+4.47%)
Feb 26, 2004
7.330
8.360
7.083
8.050
918,000
+0.81(+11.19%)
Feb 25, 2004
6.920
7.250
6.854
7.240
1,009,200
+0.27(+3.87%)
Feb 24, 2004
6.790
7.050
6.790
6.970
114,800
+0.06(+0.87%)
Feb 23, 2004
6.750
6.940
6.750
6.910
86,300
+0.00(+0.00%)
Feb 20, 2004
6.820
7.210
6.820
6.910
77,000
+0.01(+0.14%)
Feb 19, 2004
6.950
7.030
6.730
6.900
82,800
+0.01(+0.15%)
Feb 18, 2004
7.100
7.100
6.880
6.890
174,700
-0.22(-3.09%)
Feb 17, 2004
7.050
7.350
7.050
7.110
78,000
+0.11(+1.57%)
Feb 13, 2004
6.950
7.400
6.880
7.000
855,400
+0.13(+1.89%)
Feb 12, 2004
7.020
7.220
6.850
6.870
122,900
-0.13(-1.86%)
Feb 11, 2004
6.900
7.000
6.650
7.000
126,800
+0.09(+1.30%)
Feb 10, 2004
6.700
7.000
6.620
6.910
83,400
+0.13(+1.92%)
Feb 09, 2004
6.655
6.880
6.610
6.780
87,600
+0.14(+2.11%)
Feb 06, 2004
6.450
6.840
6.450
6.640
61,800
+0.19(+2.95%)
Feb 05, 2004
6.850
6.850
6.450
6.450
62,300
-0.36(-5.29%)
Feb 04, 2004
6.590
6.850
6.290
6.810
109,600
+0.09(+1.34%)
Feb 03, 2004
7.050
7.100
6.680
6.720
131,000
-0.33(-4.68%)
Feb 02, 2004
7.070
7.070
6.950
7.050
112,000
+0.17(+2.47%)
Jan 30, 2004
7.130
7.180
6.800
6.880
86,400
-0.19(-2.69%)
Jan 29, 2004
7.050
7.230
7.000
7.070
80,700
+0.06(+0.86%)
Jan 28, 2004
7.550
7.620
6.970
7.010
136,600
-0.48(-6.41%)
Jan 27, 2004
7.390
7.500
7.210
7.490
134,900
+0.12(+1.63%)
Jan 26, 2004
7.620
7.640
7.330
7.370
110,700
-0.21(-2.77%)
Jan 23, 2004
7.700
7.700
7.580
7.580
100,200
-0.15(-1.94%)
Jan 22, 2004
7.370
7.790
7.350
7.730
92,500
+0.01(+0.13%)
Jan 21, 2004
8.000
8.000
7.460
7.720
182,300
-0.28(-3.50%)
Jan 20, 2004
8.000
8.100
7.770
8.000
164,700
+0.18(+2.30%)
Jan 16, 2004
7.160
7.850
7.160
7.820
173,700
+0.60(+8.31%)
Jan 15, 2004
7.440
7.450
7.000
7.220
132,489
-0.23(-3.09%)
Jan 14, 2004
7.490
7.530
7.281
7.450
114,145
+0.19(+2.62%)
Jan 13, 2004
7.170
7.310
7.100
7.260
74,401
+0.05(+0.68%)
Jan 12, 2004
7.360
7.400
7.100
7.211
157,213
-0.16(-2.16%)
Jan 09, 2004
6.880
7.490
6.870
7.370
124,815
-0.07(-0.94%)
Jan 08, 2004
6.900
7.650
6.780
7.440
306,839
+0.33(+4.64%)
Jan 07, 2004
7.770
7.810
7.050
7.110
665,032
-0.74(-9.43%)
Jan 06, 2004
7.880
8.400
7.480
7.850
3,536,900
+1.82(+30.18%)
Jan 05, 2004
5.990
6.030
5.860
6.030
383,900
+0.08(+1.34%)
Jan 02, 2004
5.990
6.000
5.760
5.950
330,000
+0.26(+4.57%)
Dec 31, 2003
5.900
5.957
5.500
5.690
48,500
-0.13(-2.23%)
Dec 30, 2003
5.851
6.000
5.800
5.820
34,356
-0.18(-3.00%)
Dec 29, 2003
5.801
6.000
5.800
6.000
151,701
+0.10(+1.69%)
Dec 26, 2003
5.750
5.900
5.650
5.900
52,300
+0.15(+2.61%)
Dec 24, 2003
5.590
5.750
5.590
5.750
82,937
+0.22(+3.98%)
Dec 23, 2003
5.600
5.700
5.430
5.530
112,393
+0.03(+0.55%)
Dec 22, 2003
4.950
5.500
4.950
5.500
166,214
+0.06(+1.10%)
Dec 19, 2003
5.750
5.840
5.170
5.440
471,190
-0.06(-1.09%)
Dec 18, 2003
5.500
5.550
5.480
5.500
149,476
+0.02(+0.36%)
Dec 17, 2003
5.240
5.600
5.210
5.480
81,473
+0.25(+4.78%)
Dec 16, 2003
5.280
5.350
5.110
5.230
133,804
-0.17(-3.15%)
Dec 15, 2003
5.600
5.602
5.350
5.400
50,000
-0.20(-3.57%)
Dec 12, 2003
5.020
5.640
4.950
5.600
94,280
+0.56(+11.05%)
Dec 11, 2003
5.000
5.120
5.030
5.043
21,901
+0.04(+0.86%)
Dec 10, 2003
5.260
5.280
5.000
5.000
26,690
-0.30(-5.66%)
Dec 09, 2003
4.890
5.740
4.870
5.300
196,835
+0.39(+7.94%)
Dec 08, 2003
5.000
5.000
4.910
4.910
39,684
-0.12(-2.39%)
Dec 05, 2003
5.140
5.370
5.140
5.030
58,607
-0.12(-2.33%)
Dec 04, 2003
5.190
5.230
4.860
5.150
159,225
-0.08(-1.53%)
Dec 03, 2003
5.190
5.310
4.990
5.230
135,167
+0.14(+2.75%)
Dec 02, 2003
5.020
5.400
5.000
5.090
120,893
-0.02(-0.39%)
Dec 01, 2003
5.100
5.200
4.990
5.110
421,323
+0.00(+0.00%)
Nov 28, 2003
4.960
5.250
4.850
5.110
47,909
+0.15(+3.02%)
Nov 26, 2003
5.000
5.070
4.860
4.960
44,437
-0.06(-1.20%)
Nov 25, 2003
5.089
5.089
5.000
5.020
57,450
-0.10(-1.95%)
Nov 24, 2003
4.650
5.120
4.650
5.120
110,819
+0.37(+7.79%)
Nov 21, 2003
5.200
5.150
4.800
4.750
280,872
-0.45(-8.65%)
Nov 20, 2003
4.679
5.250
4.660
5.200
105,416
+0.50(+10.64%)
Nov 19, 2003
4.650
4.710
4.600
4.700
59,150
+0.04(+0.86%)
Nov 18, 2003
4.670
4.720
4.650
4.660
214,040
-0.03(-0.64%)
Nov 17, 2003
4.650
4.770
4.650
4.690
144,980
-0.01(-0.21%)
Nov 14, 2003
4.770
4.920
4.650
4.700
161,756
-0.07(-1.47%)
Nov 13, 2003
4.980
5.010
4.750
4.770
170,802
-0.14(-2.85%)
Nov 12, 2003
4.780
5.080
4.780
4.910
104,274
+0.15(+3.15%)
Nov 11, 2003
4.690
4.900
4.550
4.760
414,250
+0.16(+3.48%)
Nov 10, 2003
5.090
5.100
4.590
4.600
126,881
-0.42(-8.37%)
Nov 07, 2003
5.170
5.230
4.870
5.020
108,534
-0.16(-3.07%)
Nov 06, 2003
5.300
5.430
5.100
5.179
80,936
-0.12(-2.28%)
Nov 05, 2003
5.100
5.370
4.900
5.300
4,367,576
+0.01(+0.19%)
Nov 04, 2003
5.700
5.900
5.210
5.290
161,600
-0.55(-9.42%)
Nov 03, 2003
5.750
5.900
5.690
5.840
25,300
+0.09(+1.57%)
Oct 31, 2003
5.920
5.930
5.750
5.750
18,006
-0.18(-3.04%)
Oct 30, 2003
5.720
6.000
5.800
5.930
53,933
+0.21(+3.67%)
Oct 29, 2003
5.670
5.850
5.410
5.720
42,256
+0.12(+2.14%)
Oct 28, 2003
5.810
5.830
5.450
5.600
21,700
-0.16(-2.78%)
Oct 27, 2003
5.640
5.790
5.610
5.760
27,300
+0.12(+2.13%)
Oct 24, 2003
5.550
5.640
5.450
5.640
21,300
+0.09(+1.62%)
Oct 23, 2003
5.490
5.610
5.000
5.550
95,900
-0.14(-2.46%)
Oct 22, 2003
5.920
6.000
5.510
5.690
52,100
-0.30(-5.01%)
Oct 21, 2003
5.760
6.000
5.670
5.990
31,989
+0.14(+2.39%)
Oct 20, 2003
5.864
5.864
5.690
5.850
33,745
-0.04(-0.68%)
Oct 17, 2003
6.099
6.100
5.850
5.890
20,914
-0.16(-2.64%)
Oct 16, 2003
5.930
5.930
5.930
6.050
17,875
+0.13(+2.21%)
Oct 15, 2003
6.000
6.030
5.850
5.919
83,978
-0.08(-1.35%)
Oct 14, 2003
5.990
6.310
5.950
6.000
175,576
+0.01(+0.17%)
Oct 13, 2003
5.930
5.990
5.820
5.990
18,292
+0.09(+1.53%)
Oct 10, 2003
5.960
5.990
5.880
5.900
32,811
+0.00(+0.00%)
Oct 09, 2003
5.930
6.000
5.850
5.900
34,744
-0.03(-0.51%)
Oct 08, 2003
5.720
6.000
5.720
5.930
102,721
+0.21(+3.67%)
Oct 07, 2003
5.950
5.960
5.720
5.720
41,308
-0.19(-3.21%)
Oct 06, 2003
5.850
5.960
5.840
5.910
65,490
+0.11(+1.90%)
Oct 03, 2003
5.850
6.060
5.690
5.800
94,852
+0.13(+2.29%)
Oct 02, 2003
5.880
5.936
5.670
5.670
98,622
-0.21(-3.57%)
Oct 01, 2003
5.470
5.940
5.470
5.880
120,625
+0.37(+6.72%)
Sep 30, 2003
5.350
5.510
5.310
5.510
95,431
+0.06(+1.10%)
Sep 29, 2003
5.580
5.620
5.200
5.450
124,505
-0.18(-3.18%)
Sep 26, 2003
5.850
5.900
5.550
5.629
120,909
-0.17(-2.95%)
Sep 25, 2003
5.880
5.970
5.710
5.800
133,366
+0.00(+0.00%)
Sep 24, 2003
5.790
5.980
5.710
5.800
91,888
+0.01(+0.17%)
Sep 23, 2003
5.840
6.060
5.790
5.790
54,153
-0.14(-2.36%)
Sep 22, 2003
5.800
6.000
5.720
5.930
87,355
+0.06(+1.02%)
Sep 19, 2003
5.940
6.000
5.820
5.870
49,871
-0.15(-2.49%)
Sep 18, 2003
5.820
6.100
5.820
6.020
82,599
+0.13(+2.21%)
Sep 17, 2003
6.000
6.000
5.800
5.890
42,179
-0.08(-1.34%)
Sep 16, 2003
5.850
6.100
5.800
5.970
217,198
+0.14(+2.40%)
Sep 15, 2003
6.100
6.100
5.700
5.830
100,700
-0.18(-3.00%)
Sep 12, 2003
5.950
6.200
5.950
6.010
37,300
+0.03(+0.50%)
Sep 11, 2003
6.480
6.480
5.850
5.980
115,400
-0.22(-3.55%)
Sep 10, 2003
6.280
6.470
6.130
6.200
213,400
-0.16(-2.52%)
Sep 09, 2003
6.490
6.540
6.130
6.360
313,800
+0.13(+2.09%)
Sep 08, 2003
5.960
6.300
5.780
6.230
426,200
+0.90(+16.89%)
Sep 05, 2003
5.430
5.550
5.300
5.330
189,267
-0.12(-2.20%)
Sep 04, 2003
5.410
5.550
5.304
5.450
117,300
+0.02(+0.37%)
Sep 03, 2003
5.460
5.650
5.230
5.430
226,100
-0.02(-0.37%)
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.