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
Gol Linhas Aereas Inteligentes S.A. ADR
(NY:
GOL
)
2.715
UNCHANGED
Last Price
Updated: 7:00 PM EST, Jan 25, 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 (%)
Jan 31, 2017
4.078
4.086
3.946
3.966
1,105,510
-0.02(-0.60%)
Jan 30, 2017
3.968
4.030
3.810
3.990
1,703,915
+0.14(+3.64%)
Jan 27, 2017
3.702
3.884
3.664
3.850
695,010
+0.16(+4.22%)
Jan 26, 2017
3.856
3.862
3.666
3.694
552,975
-0.10(-2.58%)
Jan 25, 2017
3.780
3.896
3.722
3.792
463,555
+0.02(+0.42%)
Jan 24, 2017
3.640
3.800
3.626
3.776
575,110
+0.12(+3.40%)
Jan 23, 2017
3.570
3.654
3.526
3.652
556,695
+0.08(+2.18%)
Jan 20, 2017
3.390
3.578
3.376
3.574
743,945
+0.27(+8.30%)
Jan 19, 2017
3.316
3.330
3.244
3.300
560,250
-0.02(-0.66%)
Jan 18, 2017
3.398
3.436
3.310
3.322
528,390
-0.11(-3.26%)
Jan 17, 2017
3.462
3.520
3.418
3.434
465,185
-0.09(-2.44%)
Jan 13, 2017
3.520
3.520
3.520
0
-0.07(-2.06%)
Jan 12, 2017
3.554
3.644
3.540
3.594
1,548,080
+0.20(+5.77%)
Jan 11, 2017
3.138
3.416
3.112
3.398
899,545
+0.13(+4.04%)
Jan 10, 2017
3.318
3.358
3.216
3.266
675,900
+0.01(+0.43%)
Jan 09, 2017
3.284
3.352
3.238
3.252
685,710
+0.09(+2.98%)
Jan 06, 2017
3.204
3.204
3.108
3.158
442,115
-0.07(-2.05%)
Jan 05, 2017
3.308
3.322
3.200
3.224
1,202,940
-0.02(-0.74%)
Jan 04, 2017
3.170
3.258
3.140
3.248
1,176,865
+0.25(+8.27%)
Jan 03, 2017
2.860
3.012
2.830
3.000
808,380
+0.28(+10.13%)
Dec 30, 2016
2.724
2.724
2.724
0
-0.13(-4.69%)
Dec 29, 2016
2.852
2.892
2.820
2.858
721,625
-0.08(-2.66%)
Dec 28, 2016
2.932
2.962
2.864
2.936
1,078,470
+0.12(+4.41%)
Dec 27, 2016
2.710
2.854
2.692
2.812
1,612,405
+0.29(+11.32%)
Dec 23, 2016
2.526
2.526
2.526
0
+0.21(+9.26%)
Dec 22, 2016
2.416
2.422
2.308
2.312
1,110,335
-0.09(-3.91%)
Dec 21, 2016
2.488
2.500
2.390
2.406
636,535
-0.08(-3.22%)
Dec 20, 2016
2.504
2.538
2.424
2.486
734,175
+0.01(+0.24%)
Dec 19, 2016
2.532
2.550
2.456
2.480
478,675
-0.05(-1.82%)
Dec 16, 2016
2.634
2.682
2.514
2.526
694,290
-0.11(-4.17%)
Dec 15, 2016
2.536
2.682
2.530
2.636
1,298,000
+0.09(+3.37%)
Dec 14, 2016
2.768
2.784
2.542
2.550
1,401,335
-0.15(-5.70%)
Dec 13, 2016
2.710
2.788
2.676
2.704
917,670
+0.07(+2.58%)
Dec 12, 2016
2.742
2.762
2.616
2.636
882,245
-0.19(-6.72%)
Dec 09, 2016
2.820
2.884
2.770
2.826
505,920
-0.01(-0.35%)
Dec 08, 2016
2.888
2.910
2.770
2.836
860,235
-0.05(-1.60%)
Dec 07, 2016
2.902
2.970
2.828
2.882
860,960
+0.02(+0.77%)
Dec 06, 2016
2.698
2.876
2.680
2.860
971,515
+0.09(+3.25%)
Dec 05, 2016
2.822
2.866
2.734
2.770
848,550
-0.06(-2.19%)
Dec 02, 2016
2.832
2.906
2.772
2.832
657,755
-0.03(-0.91%)
Dec 01, 2016
3.026
3.028
2.832
2.858
1,320,135
-0.26(-8.34%)
Nov 30, 2016
3.154
3.188
3.116
3.118
814,910
-0.10(-3.11%)
Nov 29, 2016
3.260
3.302
3.182
3.218
677,610
-0.06(-1.83%)
Nov 28, 2016
3.304
3.312
3.238
3.278
674,095
-0.02(-0.73%)
Nov 25, 2016
3.358
3.384
3.274
3.302
370,305
-0.18(-5.06%)
Nov 23, 2016
3.478
3.478
3.478
0
+0.03(+0.99%)
Nov 22, 2016
3.404
3.502
3.384
3.444
1,011,005
+0.15(+4.68%)
Nov 21, 2016
3.396
3.452
3.250
3.290
1,399,910
-0.05(-1.50%)
Nov 18, 2016
3.400
3.438
3.316
3.340
895,650
-0.07(-2.00%)
Nov 17, 2016
3.442
3.584
3.372
3.408
1,423,275
-0.05(-1.56%)
Nov 16, 2016
3.588
3.654
3.370
3.462
2,159,990
+0.09(+2.55%)
Nov 15, 2016
3.232
3.418
3.232
3.376
1,347,035
+0.13(+3.88%)
Nov 14, 2016
3.246
3.282
3.116
3.250
1,270,460
-0.05(-1.63%)
Nov 11, 2016
3.318
3.442
2.974
3.304
4,267,725
-0.38(-10.27%)
Nov 10, 2016
3.922
3.932
3.562
3.682
3,121,660
-0.81(-18.07%)
Nov 09, 2016
4.560
4.744
4.477
4.494
939,860
-0.35(-7.19%)
Nov 08, 2016
4.832
5.080
4.814
4.842
906,820
-0.07(-1.34%)
Nov 07, 2016
4.808
5.002
4.798
4.908
1,324,730
+0.58(+13.51%)
Nov 04, 2016
4.322
4.519
4.284
4.324
707,315
-0.09(-1.95%)
Nov 03, 2016
4.538
4.656
4.396
4.410
666,245
-0.04(-0.99%)
Nov 02, 2016
4.608
4.647
4.415
4.454
960,425
-0.16(-3.47%)
Nov 01, 2016
4.952
4.952
4.514
4.614
922,740
-0.31(-6.22%)
Oct 31, 2016
4.974
4.974
4.782
4.920
541,385
-0.05(-1.01%)
Oct 28, 2016
5.016
5.076
4.888
4.970
657,150
-0.05(-1.07%)
Oct 27, 2016
5.160
5.172
5.010
5.024
454,700
-0.07(-1.30%)
Oct 26, 2016
5.062
5.190
5.050
5.090
442,620
-0.10(-1.89%)
Oct 25, 2016
5.028
5.296
5.028
5.188
785,540
-0.16(-3.06%)
Oct 24, 2016
5.258
5.416
5.236
5.352
1,087,255
+0.22(+4.33%)
Oct 21, 2016
5.104
5.240
5.084
5.130
1,289,850
+0.15(+2.97%)
Oct 20, 2016
4.718
4.998
4.700
4.982
1,876,740
+0.19(+4.01%)
Oct 19, 2016
4.606
5.094
4.582
4.790
2,176,580
+0.16(+3.41%)
Oct 18, 2016
4.600
4.666
4.600
4.632
773,500
+0.12(+2.57%)
Oct 17, 2016
4.510
4.574
4.410
4.516
572,290
-0.03(-0.62%)
Oct 14, 2016
4.350
4.566
4.244
4.544
1,615,525
+0.30(+7.02%)
Oct 13, 2016
4.022
4.288
3.996
4.246
1,075,505
+0.17(+4.12%)
Oct 12, 2016
4.190
4.192
3.986
4.078
336,935
-0.09(-2.07%)
Oct 11, 2016
4.244
4.252
4.106
4.164
540,940
-0.14(-3.34%)
Oct 10, 2016
4.310
4.340
4.276
4.308
466,445
+0.10(+2.43%)
Oct 07, 2016
4.266
4.276
4.158
4.206
677,785
+0.05(+1.11%)
Oct 06, 2016
4.094
4.165
4.044
4.160
447,985
+0.04(+0.87%)
Oct 05, 2016
4.104
4.184
4.074
4.124
643,590
+0.11(+2.69%)
Oct 04, 2016
4.068
4.112
3.924
4.016
751,290
+0.08(+2.14%)
Oct 03, 2016
3.894
4.048
3.894
3.932
431,490
+0.14(+3.69%)
Sep 30, 2016
3.848
3.868
3.760
3.792
635,610
-0.05(-1.40%)
Sep 29, 2016
3.986
4.044
3.794
3.846
461,790
-0.17(-4.14%)
Sep 28, 2016
3.974
4.042
3.966
4.012
354,810
+0.10(+2.50%)
Sep 27, 2016
3.930
4.024
3.850
3.914
451,160
-0.03(-0.81%)
Sep 26, 2016
4.058
4.192
3.930
3.946
532,315
-0.17(-4.13%)
Sep 23, 2016
4.170
4.240
4.104
4.116
681,800
-0.10(-2.37%)
Sep 22, 2016
4.190
4.362
4.090
4.216
1,906,200
+0.32(+8.16%)
Sep 21, 2016
3.798
3.902
3.712
3.898
1,616,140
+0.32(+8.82%)
Sep 20, 2016
3.728
3.752
3.582
3.582
448,420
-0.07(-1.81%)
Sep 19, 2016
3.782
3.844
3.634
3.648
871,680
-0.03(-0.76%)
Sep 16, 2016
3.814
3.814
3.640
3.676
614,200
-0.25(-6.37%)
Sep 15, 2016
3.934
3.992
3.854
3.926
482,315
+0.09(+2.29%)
Sep 14, 2016
3.984
4.020
3.825
3.838
766,180
-0.09(-2.19%)
Sep 13, 2016
4.152
4.185
3.910
3.924
896,580
-0.31(-7.32%)
Sep 12, 2016
4.092
4.298
4.002
4.234
1,146,895
-0.11(-2.58%)
Sep 09, 2016
4.590
4.612
4.318
4.346
1,142,100
-0.43(-9.08%)
Sep 08, 2016
4.586
4.824
4.586
4.780
1,140,110
+0.23(+5.15%)
Sep 07, 2016
4.440
4.594
4.440
4.546
464,970
+0.11(+2.39%)
Sep 06, 2016
4.376
4.468
4.266
4.440
601,655
+0.17(+4.03%)
Sep 02, 2016
3.970
4.268
4.268
4.268
2,356,500
+0.36(+9.27%)
Sep 01, 2016
3.906
3.928
3.864
3.906
216,345
+0.00(+0.05%)
Aug 31, 2016
3.904
3.954
3.816
3.904
397,605
+0.00(+0.00%)
Aug 30, 2016
3.878
3.910
3.798
3.904
1,000,175
+0.02(+0.62%)
Aug 29, 2016
3.804
3.944
3.796
3.880
1,039,200
+0.10(+2.70%)
Aug 26, 2016
4.014
4.142
3.764
3.778
1,201,610
-0.09(-2.33%)
Aug 25, 2016
3.880
3.950
3.814
3.868
773,530
+0.04(+1.15%)
Aug 24, 2016
3.918
3.986
3.818
3.824
890,150
-0.20(-5.02%)
Aug 23, 2016
3.942
4.086
3.920
4.026
1,264,885
+0.18(+4.73%)
Aug 22, 2016
3.828
3.920
3.802
3.844
933,325
-0.20(-4.99%)
Aug 19, 2016
4.190
4.244
4.032
4.046
902,600
-0.17(-4.08%)
Aug 18, 2016
4.156
4.376
4.138
4.218
1,922,580
+0.23(+5.82%)
Aug 17, 2016
3.960
3.994
3.838
3.986
1,596,465
-0.09(-2.30%)
Aug 16, 2016
4.138
4.188
3.944
4.080
2,346,245
+0.15(+3.92%)
Aug 15, 2016
3.908
4.106
3.900
3.926
1,664,645
+0.09(+2.24%)
Aug 12, 2016
3.656
3.948
3.656
3.840
1,291,215
+0.18(+4.98%)
Aug 11, 2016
3.628
3.724
3.586
3.658
828,460
+0.06(+1.61%)
Aug 10, 2016
3.520
3.667
3.446
3.600
1,156,295
+0.13(+3.81%)
Aug 09, 2016
3.486
3.526
3.424
3.468
826,105
+0.05(+1.52%)
Aug 08, 2016
3.424
3.506
3.400
3.416
751,490
-0.12(-3.28%)
Aug 05, 2016
3.632
3.680
3.504
3.532
1,412,695
-0.01(-0.17%)
Aug 04, 2016
3.320
3.622
3.304
3.538
1,545,125
+0.25(+7.60%)
Aug 03, 2016
3.120
3.320
3.066
3.288
847,675
+0.10(+3.20%)
Aug 02, 2016
3.368
3.374
3.032
3.186
1,186,555
-0.11(-3.34%)
Aug 01, 2016
3.246
3.424
3.246
3.296
1,122,855
+0.14(+4.30%)
Jul 29, 2016
3.108
3.168
3.080
3.160
1,095,325
+0.16(+5.26%)
Jul 28, 2016
3.060
3.060
2.944
3.002
762,640
-0.10(-3.16%)
Jul 27, 2016
3.112
3.178
3.014
3.100
849,860
+0.02(+0.52%)
Jul 26, 2016
3.082
3.198
3.022
3.084
1,313,155
-0.20(-6.20%)
Jul 25, 2016
3.300
3.406
3.210
3.288
1,159,880
-0.10(-2.84%)
Jul 22, 2016
3.568
3.574
3.274
3.384
1,883,015
-0.09(-2.70%)
Jul 21, 2016
3.438
3.692
3.396
3.478
2,621,530
+0.11(+3.27%)
Jul 20, 2016
3.258
3.412
3.222
3.368
2,035,095
+0.18(+5.51%)
Jul 19, 2016
3.162
3.200
3.079
3.192
1,425,995
-0.02(-0.50%)
Jul 18, 2016
3.196
3.256
3.152
3.208
2,628,095
+0.22(+7.43%)
Jul 15, 2016
2.762
3.092
2.731
2.986
2,504,860
+0.25(+9.22%)
Jul 14, 2016
2.742
2.804
2.700
2.734
1,394,915
+0.09(+3.48%)
Jul 13, 2016
2.484
2.776
2.450
2.642
1,540,565
+0.12(+4.68%)
Jul 12, 2016
2.186
2.588
2.178
2.524
2,311,520
+0.42(+20.08%)
Jul 11, 2016
2.000
2.164
2.000
2.102
1,270,120
+0.09(+4.37%)
Jul 08, 2016
1.966
2.026
1.961
2.014
837,100
+0.06(+3.28%)
Jul 07, 2016
1.960
2.034
1.932
1.950
1,511,095
-0.03(-1.32%)
Jul 06, 2016
1.916
1.982
1.880
1.976
777,415
+0.04(+2.17%)
Jul 05, 2016
2.008
2.014
1.902
1.934
1,213,085
-0.18(-8.69%)
Jul 01, 2016
2.034
2.118
2.118
2.118
1,344,000
+0.00(+0.00%)
Jun 30, 2016
2.028
2.173
1.939
2.118
1,119,260
+0.03(+1.24%)
Jun 29, 2016
2.278
2.358
1.926
2.092
2,858,005
-0.12(-5.42%)
Jun 28, 2016
2.100
2.228
2.078
2.212
2,027,165
+0.31(+16.05%)
Jun 27, 2016
2.148
2.200
1.762
1.906
2,166,245
-0.23(-10.93%)
Jun 24, 2016
2.040
2.194
1.992
2.140
3,023,035
+0.12(+5.73%)
Jun 23, 2016
1.844
2.042
1.796
2.024
2,766,740
+0.25(+13.96%)
Jun 22, 2016
1.696
1.864
1.692
1.776
4,079,985
+0.15(+8.96%)
Jun 21, 2016
1.634
1.692
1.476
1.630
3,044,990
+0.06(+3.95%)
Jun 20, 2016
1.554
1.600
1.454
1.568
2,542,170
+0.07(+4.95%)
Jun 17, 2016
1.432
1.514
1.426
1.494
1,568,205
+0.09(+6.56%)
Jun 16, 2016
1.410
1.420
1.362
1.402
492,255
-0.03(-2.23%)
Jun 15, 2016
1.398
1.456
1.380
1.434
1,314,555
+0.06(+4.22%)
Jun 14, 2016
1.432
1.456
1.354
1.376
601,515
-0.06(-3.91%)
Jun 13, 2016
1.438
1.460
1.416
1.432
359,780
-0.05(-3.37%)
Jun 10, 2016
1.564
1.590
1.464
1.482
833,520
-0.16(-9.63%)
Jun 09, 2016
1.566
1.662
1.560
1.640
2,388,460
+0.14(+9.63%)
Jun 08, 2016
1.432
1.512
1.424
1.496
2,125,970
+0.11(+7.78%)
Jun 07, 2016
1.350
1.396
1.350
1.388
1,007,000
+0.04(+3.27%)
Jun 06, 2016
1.338
1.386
1.338
1.344
926,230
+0.03(+2.60%)
Jun 03, 2016
1.350
1.386
1.310
1.310
883,270
+0.01(+0.92%)
Jun 02, 2016
1.292
1.304
1.266
1.298
670,015
+0.00(+0.31%)
Jun 01, 2016
1.288
1.294
1.256
1.294
831,520
+0.01(+0.47%)
May 31, 2016
1.336
1.348
1.240
1.288
1,223,245
-0.09(-6.26%)
May 27, 2016
1.360
1.374
1.374
1.374
579,000
+0.02(+1.18%)
May 26, 2016
1.364
1.434
1.330
1.358
580,880
-0.03(-2.44%)
May 25, 2016
1.418
1.430
1.374
1.392
500,370
+0.00(+0.29%)
May 24, 2016
1.514
1.514
1.360
1.388
1,213,895
-0.11(-7.34%)
May 23, 2016
1.478
1.546
1.464
1.498
593,610
+0.01(+0.54%)
May 20, 2016
1.502
1.534
1.472
1.490
449,380
-0.02(-1.19%)
May 19, 2016
1.500
1.508
1.446
1.508
509,610
-0.04(-2.33%)
May 18, 2016
1.546
1.584
1.518
1.544
1,050,265
-0.02(-1.53%)
May 17, 2016
1.626
1.664
1.558
1.568
1,104,195
-0.10(-6.22%)
May 16, 2016
1.682
1.742
1.636
1.672
1,117,370
-0.00(-0.12%)
May 13, 2016
1.752
1.794
1.640
1.674
939,775
-0.11(-6.06%)
May 12, 2016
1.770
1.818
1.666
1.782
1,933,670
+0.18(+11.51%)
May 11, 2016
1.592
1.662
1.542
1.598
790,615
+0.07(+4.72%)
May 10, 2016
1.506
1.542
1.500
1.526
754,405
+0.03(+2.14%)
May 09, 2016
1.508
1.520
1.412
1.494
838,475
-0.01(-0.40%)
May 06, 2016
1.492
1.610
1.480
1.500
688,200
-0.03(-1.83%)
May 05, 2016
1.702
1.738
1.472
1.528
1,967,060
-0.28(-15.67%)
May 04, 2016
1.200
1.860
1.200
1.812
6,226,620
+0.40(+28.69%)
May 03, 2016
1.412
1.432
1.372
1.408
713,970
-0.03(-2.36%)
May 02, 2016
1.372
1.470
1.336
1.442
1,043,145
+0.03(+2.12%)
Apr 29, 2016
1.416
1.424
1.350
1.412
1,051,680
+0.03(+1.88%)
Apr 28, 2016
1.416
1.426
1.376
1.386
527,720
-0.02(-1.42%)
Apr 27, 2016
1.410
1.426
1.384
1.406
691,455
-0.01(-0.42%)
Apr 26, 2016
1.374
1.418
1.330
1.412
1,088,745
+0.04(+3.07%)
Apr 25, 2016
1.418
1.432
1.352
1.370
1,086,465
-0.05(-3.39%)
Apr 22, 2016
1.424
1.460
1.386
1.418
1,009,380
-0.03(-2.34%)
Apr 21, 2016
1.460
1.478
1.406
1.452
438,280
+0.00(+0.14%)
Apr 20, 2016
1.492
1.542
1.432
1.450
1,334,735
-0.05(-3.59%)
Apr 19, 2016
1.380
1.516
1.376
1.504
2,220,675
+0.13(+9.62%)
Apr 18, 2016
1.400
1.436
1.364
1.372
805,780
-0.08(-5.51%)
Apr 15, 2016
1.464
1.464
1.402
1.452
684,345
+0.02(+1.40%)
Apr 14, 2016
1.484
1.536
1.396
1.432
1,117,745
-0.03(-2.19%)
Apr 13, 2016
1.318
1.536
1.318
1.464
1,956,365
+0.15(+11.59%)
Apr 12, 2016
1.314
1.322
1.242
1.312
1,215,305
+0.00(+0.00%)
Apr 11, 2016
1.350
1.360
1.292
1.312
768,610
-0.01(-0.61%)
Apr 08, 2016
1.328
1.362
1.296
1.320
1,183,735
+0.05(+3.94%)
Apr 07, 2016
1.324
1.360
1.267
1.270
1,076,255
-0.08(-5.93%)
Apr 06, 2016
1.358
1.386
1.328
1.350
633,475
-0.02(-1.60%)
Apr 05, 2016
1.324
1.418
1.322
1.372
900,960
-0.01(-0.58%)
Apr 04, 2016
1.518
1.528
1.368
1.380
2,415,345
-0.13(-8.49%)
Apr 01, 2016
1.490
1.566
1.462
1.508
1,707,835
+0.00(+0.13%)
Mar 31, 2016
1.620
1.628
1.468
1.506
2,194,110
-0.13(-7.72%)
Mar 30, 2016
1.642
1.746
1.624
1.632
2,381,255
-0.17(-9.23%)
Mar 29, 2016
1.806
1.834
1.740
1.798
1,228,925
-0.01(-0.55%)
Mar 28, 2016
1.858
1.890
1.778
1.808
2,381,040
+0.15(+9.31%)
Mar 24, 2016
1.688
1.654
1.654
1.654
543,500
-0.09(-5.05%)
Mar 23, 2016
1.864
1.866
1.736
1.742
876,760
-0.08(-4.29%)
Mar 22, 2016
1.574
1.930
1.574
1.820
2,476,230
+0.21(+13.04%)
Mar 21, 2016
1.616
1.674
1.524
1.610
1,191,375
-0.03(-1.95%)
Mar 18, 2016
1.628
1.668
1.592
1.642
955,830
-0.02(-1.08%)
Mar 17, 2016
1.558
1.698
1.490
1.660
1,669,145
+0.24(+17.23%)
Mar 16, 2016
1.346
1.433
1.273
1.416
1,132,260
-0.03(-1.80%)
Mar 15, 2016
1.560
1.584
1.400
1.442
907,980
-0.23(-13.76%)
Mar 14, 2016
1.782
1.782
1.638
1.672
398,975
-0.16(-8.63%)
Mar 11, 2016
1.940
1.992
1.766
1.830
1,141,335
-0.06(-2.97%)
Mar 10, 2016
1.758
1.904
1.674
1.886
2,236,725
+0.14(+8.02%)
Mar 09, 2016
1.814
1.826
1.736
1.746
573,575
+0.00(+0.00%)
Mar 08, 2016
1.708
1.800
1.672
1.746
602,680
-0.02(-1.36%)
Mar 07, 2016
1.800
1.824
1.626
1.770
842,990
+0.07(+3.87%)
Mar 04, 2016
2.034
2.276
1.638
1.704
5,967,610
-0.31(-15.48%)
Mar 03, 2016
1.426
2.040
1.424
2.016
6,559,980
+0.61(+43.18%)
Mar 02, 2016
1.336
1.410
1.282
1.408
1,810,000
+0.26(+22.43%)
Mar 01, 2016
1.132
1.162
1.100
1.150
596,280
-0.01(-0.52%)
Feb 29, 2016
1.164
1.178
1.126
1.156
1,268,175
+0.08(+7.66%)
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.