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
Sama Res/Ressources Sama
(TSV:
SME
)
0.1350
-0.0050 (-3.57%)
Streaming Delayed Price
Updated: 11:17 AM EDT, Jun 13, 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 (%)
Nov 30, 2011
0.3000
0.3000
0.3000
0.3000
9,000
+0.00(+0.00%)
Nov 29, 2011
0.3200
0.3200
0.3000
0.3000
19,200
-0.01(-3.23%)
Nov 28, 2011
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Nov 25, 2011
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Nov 24, 2011
0.3100
0.3100
0.3100
0.3100
50,000
+0.01(+3.33%)
Nov 23, 2011
0.3000
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Nov 22, 2011
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Nov 21, 2011
0.3150
0.3150
0.3000
0.3000
97,000
-0.01(-3.23%)
Nov 18, 2011
0.3100
0.3100
0.3100
0.3100
3,000
-0.01(-3.13%)
Nov 17, 2011
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Nov 16, 2011
0.3250
0.3250
0.3200
0.3200
50,000
+0.00(+0.00%)
Nov 15, 2011
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Nov 14, 2011
0.3550
0.3550
0.3200
0.3200
72,500
-0.03(-9.86%)
Nov 11, 2011
0.3550
0.3550
0.3550
0
+0.00(+0.00%)
Nov 10, 2011
0.3550
0.3550
0.3550
0.3550
40,000
+0.01(+2.90%)
Nov 09, 2011
0.3450
0.3450
0.3450
0
+0.00(+0.00%)
Nov 08, 2011
0.3450
0.3450
0.3450
0
+0.00(+0.00%)
Nov 07, 2011
0.4000
0.4000
0.3450
0.3450
10,000
-0.06(-13.75%)
Nov 04, 2011
0.3800
0.4000
0.3800
0.4000
18,500
+0.00(+0.00%)
Nov 03, 2011
0.4000
0.4000
0.4000
0.4000
52,500
+0.00(+0.00%)
Nov 02, 2011
0.3900
0.4000
0.3900
0.4000
20,000
+0.05(+14.29%)
Nov 01, 2011
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Oct 31, 2011
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Oct 28, 2011
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Oct 27, 2011
0.3500
0.3500
0.3500
0.3500
5,800
+0.00(+0.00%)
Oct 26, 2011
0.3500
0.3500
0.3500
0.3500
9,000
-0.01(-2.78%)
Oct 25, 2011
0.3600
0.3600
0.3600
0.3600
1,000
+0.01(+2.86%)
Oct 24, 2011
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Oct 21, 2011
0.3500
0.3500
0.3500
0.3500
35,000
+0.00(+0.00%)
Oct 20, 2011
0.3500
0.3500
0.3500
0.3500
82,000
-0.01(-1.41%)
Oct 19, 2011
0.3650
0.3650
0.3550
0.3550
22,500
-0.03(-6.58%)
Oct 18, 2011
0.3800
0.3950
0.3750
0.3800
69,500
+0.00(+0.00%)
Oct 17, 2011
0.3800
0.3800
0.3800
0.3800
25,000
-0.02(-5.00%)
Oct 14, 2011
0.4000
0.4000
0.4000
0.4000
114,500
+0.00(+0.00%)
Oct 13, 2011
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Oct 12, 2011
0.4000
0.4000
0.4000
0.4000
2,500
+0.05(+14.29%)
Oct 11, 2011
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Oct 07, 2011
0.3550
0.3550
0.3500
0.3500
47,000
+0.00(+0.00%)
Oct 06, 2011
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Oct 05, 2011
0.3500
0.3500
0.3500
0.3500
85,000
+0.00(+0.00%)
Oct 04, 2011
0.3550
0.3550
0.3300
0.3500
37,500
-0.05(-12.50%)
Oct 03, 2011
0.4000
0.4000
0.4000
0.4000
200,000
+0.00(+0.00%)
Sep 30, 2011
0.4000
0.4000
0.4000
0.4000
50,000
-0.01(-2.44%)
Sep 29, 2011
0.4100
0.4100
0.4100
0.4100
0
+0.00(+0.00%)
Sep 28, 2011
0.4200
0.4200
0.4100
0.4100
41,500
-0.03(-6.82%)
Sep 27, 2011
0.4150
0.4400
0.4150
0.4400
33,500
+0.03(+8.64%)
Sep 26, 2011
0.4500
0.4500
0.4050
0.4050
47,500
-0.07(-15.62%)
Sep 23, 2011
0.4700
0.4800
0.4700
0.4800
20,000
+0.00(+0.00%)
Sep 22, 2011
0.4800
0.4800
0.4800
0.4800
15,000
+0.04(+9.09%)
Sep 21, 2011
0.4800
0.4800
0.4400
0.4400
98,000
-0.06(-12.00%)
Sep 20, 2011
0.5100
0.5100
0.4900
0.5000
34,000
+0.02(+4.17%)
Sep 19, 2011
0.5100
0.5100
0.4550
0.4800
112,000
-0.05(-9.43%)
Sep 16, 2011
0.4900
0.5500
0.4900
0.5300
124,300
+0.07(+15.22%)
Sep 15, 2011
0.4700
0.4700
0.4600
0.4600
35,000
+0.01(+2.22%)
Sep 14, 2011
0.4800
0.4850
0.4500
0.4500
70,000
-0.03(-6.25%)
Sep 13, 2011
0.4150
0.4800
0.4150
0.4800
184,750
+0.07(+17.07%)
Sep 12, 2011
0.4500
0.4500
0.4100
0.4100
112,000
-0.02(-4.65%)
Sep 09, 2011
0.4600
0.4600
0.4050
0.4300
174,000
+0.01(+2.38%)
Sep 08, 2011
0.4400
0.4600
0.4200
0.4200
70,000
-0.02(-4.55%)
Sep 07, 2011
0.4400
0.4400
0.4400
0
+0.00(+0.00%)
Sep 06, 2011
0.4400
0.4400
0.4400
0
+0.00(+0.00%)
Sep 02, 2011
0.4000
0.4400
0.4000
0.4400
54,500
+0.04(+10.00%)
Sep 01, 2011
0.3900
0.4150
0.3900
0.4000
102,500
+0.00(+0.00%)
Aug 31, 2011
0.4100
0.4100
0.3850
0.4000
39,900
+0.00(+0.00%)
Aug 30, 2011
0.4000
0.4000
0.3900
0.4000
132,500
+0.02(+5.26%)
Aug 29, 2011
0.3600
0.3800
0.3600
0.3800
55,500
+0.03(+8.57%)
Aug 26, 2011
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Aug 25, 2011
0.3500
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Aug 24, 2011
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Aug 23, 2011
0.3500
0.3500
0.3500
0.3500
131,000
-0.02(-5.41%)
Aug 22, 2011
0.3700
0.3700
0.3700
0.3700
5,500
+0.01(+2.78%)
Aug 19, 2011
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Aug 18, 2011
0.3550
0.3600
0.3550
0.3600
50,000
+0.01(+1.41%)
Aug 17, 2011
0.3550
0.3550
0.3550
0.3550
25,000
-0.01(-1.39%)
Aug 16, 2011
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Aug 15, 2011
0.3600
0.3600
0.3600
0.3600
0
+0.00(+0.00%)
Aug 12, 2011
0.3600
0.3600
0.3600
0.3600
5,000
+0.02(+4.35%)
Aug 11, 2011
0.3450
0.3450
0.3450
0
+0.00(+0.00%)
Aug 10, 2011
0.3400
0.3550
0.3300
0.3450
88,600
-0.06(-13.75%)
Aug 09, 2011
0.3900
0.4000
0.3900
0.4000
20,000
+0.08(+25.00%)
Aug 08, 2011
0.3900
0.3900
0.3200
0.3200
99,000
-0.06(-15.79%)
Aug 05, 2011
0.3800
0.3800
0.3800
0.3800
26,500
+0.00(+0.00%)
Aug 04, 2011
0.3900
0.3900
0.3700
0.3800
51,250
-0.02(-5.00%)
Aug 03, 2011
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Aug 02, 2011
0.4000
0.4100
0.4000
0.4000
45,000
-0.04(-9.09%)
Jul 29, 2011
0.3900
0.4400
0.3900
0.4400
13,000
+0.04(+10.00%)
Jul 28, 2011
0.4050
0.4050
0.4000
0.4000
30,400
+0.00(+0.00%)
Jul 27, 2011
0.4150
0.4150
0.4000
0.4000
30,000
-0.04(-9.09%)
Jul 26, 2011
0.4400
0.4400
0.4400
0.4400
10,000
+0.03(+7.32%)
Jul 25, 2011
0.4450
0.4450
0.4100
0.4100
65,000
-0.05(-9.89%)
Jul 22, 2011
0.4400
0.4550
0.4550
0.4550
11,000
+0.03(+7.06%)
Jul 21, 2011
0.4250
0.4250
0.4250
0.4250
0
+0.00(+0.00%)
Jul 20, 2011
0.4250
0.4250
0.4250
0
+0.00(+0.00%)
Jul 19, 2011
0.4300
0.4300
0.4250
0.4250
67,000
-0.01(-2.30%)
Jul 18, 2011
0.4350
0.4350
0.4350
0
+0.00(+0.00%)
Jul 15, 2011
0.4350
0.4350
0.4350
0.4350
5,000
-0.02(-3.33%)
Jul 14, 2011
0.4500
0.4500
0.4500
0
+0.00(+0.00%)
Jul 13, 2011
0.4300
0.4500
0.4250
0.4500
179,000
+0.01(+2.27%)
Jul 12, 2011
0.4300
0.4400
0.4300
0.4400
11,600
+0.01(+2.33%)
Jul 11, 2011
0.4600
0.4600
0.4300
0.4300
5,000
-0.03(-6.52%)
Jul 08, 2011
0.4600
0.4600
0.4600
0.4600
7,000
+0.00(+0.00%)
Jul 07, 2011
0.4900
0.4900
0.4600
0.4600
10,000
-0.02(-4.17%)
Jul 06, 2011
0.4800
0.4800
0.4800
0.4800
17,000
+0.02(+4.35%)
Jul 05, 2011
0.4900
0.4900
0.4600
0.4600
22,000
-0.06(-11.54%)
Jul 04, 2011
0.4950
0.5200
0.4950
0.5200
16,000
+0.05(+10.64%)
Jun 30, 2011
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Jun 29, 2011
0.4500
0.4700
0.4350
0.4700
76,300
+0.00(+0.00%)
Jun 28, 2011
0.4800
0.4900
0.4350
0.4700
167,000
+0.07(+17.50%)
Jun 27, 2011
0.4300
0.4300
0.4000
0.4000
35,000
-0.03(-6.98%)
Jun 24, 2011
0.4150
0.4300
0.4150
0.4300
83,500
+0.02(+3.61%)
Jun 23, 2011
0.4150
0.4150
0.4150
0.4150
20,000
+0.00(+0.00%)
Jun 22, 2011
0.4150
0.4150
0.4150
0.4150
1,500
+0.01(+1.22%)
Jun 21, 2011
0.4100
0.4100
0.4100
0.4100
2,000
+0.01(+2.50%)
Jun 20, 2011
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Jun 17, 2011
0.3800
0.4000
0.3800
0.4000
160,000
+0.00(+0.00%)
Jun 16, 2011
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Jun 15, 2011
0.4000
0.4000
0.4000
0.4000
57,000
+0.00(+0.00%)
Jun 14, 2011
0.4000
0.4000
0.4000
0.4000
96,500
+0.00(+0.00%)
Jun 13, 2011
0.4000
0.4000
0.4000
0.4000
67,000
+0.00(+0.00%)
Jun 10, 2011
0.4200
0.4200
0.4000
0.4000
81,000
-0.06(-13.04%)
Jun 09, 2011
0.4600
0.4600
0.4600
0
+0.00(+0.00%)
Jun 08, 2011
0.4350
0.4600
0.4100
0.4600
129,740
+0.00(+0.00%)
Jun 07, 2011
0.4600
0.4600
0.4600
0.4600
4,300
+0.00(+0.00%)
Jun 06, 2011
0.4600
0.4600
0.4600
0
+0.00(+0.00%)
Jun 03, 2011
0.4600
0.4600
0.4600
0.4600
0
-0.02(-4.17%)
May 24, 2011
0.4850
0.4850
0.4800
0.4800
50,000
+0.00(+0.00%)
May 20, 2011
0.4950
0.5000
0.4800
0.4800
113,700
-0.02(-4.00%)
May 19, 2011
0.5200
0.5300
0.5000
0.5000
28,701
-0.02(-3.85%)
May 18, 2011
0.5200
0.5200
0.5200
0.5200
26,500
+0.01(+1.96%)
May 17, 2011
0.5100
0.5100
0.5100
0.5100
23,000
+0.00(+0.00%)
May 16, 2011
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
May 13, 2011
0.5300
0.5300
0.5000
0.5100
103,000
-0.02(-3.77%)
May 12, 2011
0.5600
0.5700
0.5300
0.5300
31,500
-0.03(-5.36%)
May 11, 2011
0.5600
0.5600
0.5600
0.5600
3,000
+0.02(+3.70%)
May 10, 2011
0.5200
0.6000
0.5000
0.5400
139,300
+0.00(+0.00%)
May 09, 2011
0.5700
0.5700
0.5200
0.5400
152,000
-0.02(-3.57%)
May 06, 2011
0.4700
0.5600
0.4400
0.5600
273,300
+0.09(+19.15%)
May 05, 2011
0.4450
0.4700
0.4450
0.4700
105,000
+0.02(+5.62%)
May 04, 2011
0.4200
0.4450
0.4200
0.4450
148,400
+0.00(+0.00%)
May 03, 2011
0.4200
0.4450
0.4200
0.4450
52,000
+0.03(+7.23%)
May 02, 2011
0.4400
0.4150
0.4150
0.4150
139,000
-0.03(-6.74%)
Apr 29, 2011
0.4350
0.4450
0.4200
0.4450
153,500
+0.01(+1.14%)
Apr 28, 2011
0.4300
0.4400
0.4150
0.4400
119,000
+0.01(+1.15%)
Apr 27, 2011
0.4550
0.4550
0.4200
0.4350
166,000
-0.04(-9.37%)
Apr 26, 2011
0.4800
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Apr 25, 2011
0.4600
0.4800
0.4400
0.4800
30,600
+0.00(+0.00%)
Apr 21, 2011
0.4650
0.4800
0.4600
0.4800
56,500
+0.00(+0.00%)
Apr 20, 2011
0.4800
0.4800
0.4700
0.4800
17,500
+0.02(+4.35%)
Apr 19, 2011
0.4600
0.4600
0.4600
0.4600
10,000
-0.02(-4.17%)
Apr 18, 2011
0.5200
0.5200
0.4550
0.4800
109,000
-0.04(-7.69%)
Apr 15, 2011
0.5100
0.5200
0.4950
0.5200
61,075
+0.04(+8.33%)
Apr 14, 2011
0.4850
0.4850
0.4550
0.4800
123,500
-0.01(-2.04%)
Apr 13, 2011
0.4800
0.4900
0.4500
0.4900
133,600
+0.04(+8.89%)
Apr 12, 2011
0.4650
0.4800
0.4200
0.4500
84,750
+0.01(+2.27%)
Apr 11, 2011
0.4850
0.4850
0.4200
0.4400
168,700
-0.08(-15.38%)
Apr 08, 2011
0.4950
0.5500
0.4800
0.5200
191,000
+0.03(+6.12%)
Apr 07, 2011
0.4600
0.4950
0.4500
0.4900
233,000
+0.06(+13.95%)
Apr 06, 2011
0.5000
0.5000
0.4300
0.4300
129,500
-0.07(-14.00%)
Apr 05, 2011
0.3800
0.5000
0.3800
0.5000
148,400
+0.15(+42.86%)
Apr 04, 2011
0.3900
0.4000
0.3500
0.3500
105,000
-0.03(-7.89%)
Apr 01, 2011
0.3700
0.4000
0.3700
0.3800
247,043
+0.01(+2.70%)
Mar 31, 2011
0.3600
0.3700
0.3600
0.3700
216,025
+0.01(+2.78%)
Mar 30, 2011
0.3600
0.3600
0.3600
0.3600
103,000
+0.02(+5.88%)
Mar 29, 2011
0.3700
0.3700
0.3300
0.3400
49,400
+0.01(+3.03%)
Mar 28, 2011
0.3700
0.3700
0.3300
0.3300
16,500
+0.00(+0.00%)
Mar 25, 2011
0.3400
0.3400
0.3300
0.3300
75,000
+0.01(+3.13%)
Mar 24, 2011
0.3300
0.3300
0.3200
0.3200
199,500
-0.01(-1.54%)
Mar 23, 2011
0.3300
0.3300
0.3250
0.3250
70,000
-0.01(-1.52%)
Mar 22, 2011
0.3400
0.3400
0.3250
0.3300
144,369
+0.01(+1.54%)
Mar 21, 2011
0.3350
0.3500
0.3250
0.3250
44,500
-0.02(-7.14%)
Mar 18, 2011
0.3500
0.3600
0.3400
0.3500
102,375
-0.01(-1.41%)
Mar 17, 2011
0.3600
0.3600
0.3550
0.3550
28,500
+0.00(+0.00%)
Mar 16, 2011
0.3500
0.3550
0.3500
0.3550
55,800
+0.02(+5.97%)
Mar 15, 2011
0.3350
0.3350
0.3350
0.3350
0
+0.00(+0.00%)
Mar 14, 2011
0.3350
0.3350
0.3350
0.3350
3,000
-0.02(-6.94%)
Mar 11, 2011
0.3700
0.3700
0.3600
0.3600
8,000
-0.01(-2.70%)
Mar 10, 2011
0.3500
0.3700
0.3300
0.3700
156,500
+0.04(+12.12%)
Mar 09, 2011
0.3700
0.3700
0.3300
0.3300
156,000
-0.01(-2.94%)
Mar 08, 2011
0.3500
0.3500
0.3350
0.3400
135,000
-0.03(-8.11%)
Mar 07, 2011
0.3450
0.3700
0.3400
0.3700
158,000
+0.03(+10.45%)
Mar 04, 2011
0.3400
0.3400
0.3350
0.3350
12,000
-0.02(-6.94%)
Mar 03, 2011
0.3500
0.3600
0.3300
0.3600
48,300
+0.01(+2.86%)
Mar 02, 2011
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Mar 01, 2011
0.3400
0.3500
0.3300
0.3500
92,000
+0.00(+0.00%)
Feb 28, 2011
0.3500
0.3500
0.3500
0.3500
21,500
+0.00(+0.00%)
Feb 25, 2011
0.3500
0.3500
0.3500
0.3500
231,500
-0.03(-6.67%)
Feb 24, 2011
0.3500
0.3750
0.3500
0.3750
29,000
+0.00(+0.00%)
Feb 23, 2011
0.3750
0.3750
0.3750
0.3750
98,000
+0.02(+4.17%)
Feb 22, 2011
0.3800
0.3800
0.3600
0.3600
169,000
+0.01(+2.86%)
Feb 18, 2011
0.3500
0.3500
0.3500
0.3500
25,000
-0.01(-1.41%)
Feb 17, 2011
0.3550
0.3550
0.3500
0.3550
63,750
-0.04(-8.97%)
Feb 16, 2011
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Feb 15, 2011
0.3700
0.3900
0.3600
0.3900
84,500
+0.02(+4.00%)
Feb 14, 2011
0.4000
0.4000
0.3750
0.3750
80,000
+0.01(+1.35%)
Feb 11, 2011
0.3700
0.3700
0.3700
0.3700
5,000
+0.00(+0.00%)
Feb 10, 2011
0.3900
0.3900
0.3700
0.3700
30,100
-0.01(-2.63%)
Feb 09, 2011
0.3900
0.3900
0.3700
0.3800
112,500
-0.01(-2.56%)
Feb 08, 2011
0.3900
0.3900
0.3550
0.3900
75,000
+0.00(+0.00%)
Feb 07, 2011
0.3900
0.4000
0.3900
0.3900
94,800
+0.02(+5.41%)
Feb 04, 2011
0.3800
0.3800
0.3700
0.3700
40,000
-0.01(-2.63%)
Feb 03, 2011
0.3800
0.3800
0.3800
0.3800
3,000
+0.00(+0.00%)
Feb 02, 2011
0.3800
0.3950
0.3700
0.3800
19,000
+0.00(+0.00%)
Feb 01, 2011
0.3800
0.3800
0.3800
0.3800
129,000
-0.01(-2.56%)
Jan 31, 2011
0.3900
0.3900
0.3900
0.3900
0
+0.00(+0.00%)
Jan 28, 2011
0.4000
0.4000
0.3600
0.3900
56,800
-0.01(-2.50%)
Jan 27, 2011
0.4000
0.4000
0.4000
0.4000
4,000
-0.02(-4.76%)
Jan 26, 2011
0.4000
0.4250
0.4000
0.4200
153,300
+0.05(+13.51%)
Jan 25, 2011
0.4050
0.4050
0.3400
0.3700
78,000
-0.01(-2.63%)
Jan 24, 2011
0.3800
0.3800
0.3800
0.3800
24,000
-0.01(-2.56%)
Jan 21, 2011
0.3800
0.4100
0.3700
0.3900
278,000
+0.01(+2.63%)
Jan 20, 2011
0.3900
0.3900
0.3800
0.3800
51,000
-0.01(-2.56%)
Jan 19, 2011
0.3600
0.3900
0.3600
0.3900
62,500
+0.04(+11.43%)
Jan 18, 2011
0.3450
0.3500
0.3450
0.3500
14,000
+0.01(+1.45%)
Jan 17, 2011
0.3500
0.3500
0.3450
0.3450
12,500
-0.01(-1.43%)
Jan 14, 2011
0.3700
0.3700
0.3500
0.3500
44,000
-0.01(-2.78%)
Jan 13, 2011
0.3400
0.3800
0.3400
0.3600
196,000
+0.01(+1.41%)
Jan 12, 2011
0.3400
0.3550
0.3400
0.3550
3,500
+0.01(+4.41%)
Jan 11, 2011
0.3550
0.3650
0.3400
0.3400
476,400
-0.01(-4.23%)
Jan 10, 2011
0.3600
0.3600
0.3500
0.3550
75,000
-0.01(-1.39%)
Jan 07, 2011
0.3250
0.3600
0.3250
0.3600
187,000
+0.05(+16.13%)
Jan 06, 2011
0.3150
0.3150
0.3100
0.3100
15,500
-0.03(-7.46%)
Jan 05, 2011
0.3150
0.3350
0.3100
0.3350
82,500
+0.03(+8.06%)
Jan 04, 2011
0.3100
0.3400
0.3000
0.3100
314,000
-0.02(-6.06%)
Dec 31, 2010
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Dec 30, 2010
0.3050
0.3300
0.3000
0.3300
33,000
+0.00(+0.00%)
Dec 29, 2010
0.3300
0.3350
0.3000
0.3300
236,500
-0.02(-7.04%)
Dec 24, 2010
0.3000
0.3550
0.3000
0.3550
90,500
+0.05(+18.33%)
Dec 23, 2010
0.3100
0.3100
0.3000
0.3000
751,500
-0.02(-6.25%)
Dec 22, 2010
0.3100
0.3250
0.3100
0.3200
19,000
-0.02(-5.88%)
Dec 21, 2010
0.3550
0.3550
0.3350
0.3400
159,150
-0.01(-2.86%)
Dec 20, 2010
0.3500
0.3500
0.3500
0.3500
67,000
-0.01(-2.78%)
Dec 17, 2010
0.3600
0.3600
0.3600
0.3600
1,000
+0.01(+2.86%)
Dec 16, 2010
0.3500
0.3500
0.3500
0.3500
56,500
+0.00(+0.00%)
Dec 15, 2010
0.3500
0.3500
0.3500
0.3500
10,000
-0.01(-1.41%)
Dec 14, 2010
0.3500
0.3550
0.3500
0.3550
20,000
+0.01(+1.43%)
Dec 13, 2010
0.3500
0.3500
0.3500
0.3500
5,000
-0.01(-2.78%)
Dec 10, 2010
0.3600
0.3600
0.3600
0.3600
40,000
+0.01(+2.86%)
Dec 09, 2010
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Dec 08, 2010
0.3600
0.3600
0.3500
0.3500
112,500
+0.00(+0.00%)
Dec 07, 2010
0.3500
0.3500
0.3500
0.3500
8,000
+0.01(+1.45%)
Dec 06, 2010
0.3300
0.3500
0.3300
0.3450
37,000
+0.01(+4.55%)
Dec 03, 2010
0.3550
0.3600
0.3300
0.3300
145,500
+0.00(+0.00%)
Dec 02, 2010
0.3650
0.3650
0.3300
0.3300
70,000
-0.05(-13.16%)
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.