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
Viq Solutions Inc
(TSV:
VQS
)
N/A
UNCHANGED
Last Price
Updated:
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, 2006
0.1350
0.1400
0.1350
0.1400
10,810
+0.00(+0.00%)
Nov 29, 2006
0.1450
0.1450
0.1400
0.1400
70,000
-0.01(-6.67%)
Nov 28, 2006
0.1850
0.1850
0.1500
0.1500
98,700
-0.02(-9.09%)
Nov 27, 2006
0.1500
0.1750
0.1500
0.1650
584,000
+0.04(+26.92%)
Nov 24, 2006
0.1300
0.1350
0.1300
0.1300
30,000
+0.00(+0.00%)
Nov 22, 2006
0.1200
0.1300
0.1200
0.1300
84,400
+0.01(+4.00%)
Nov 21, 2006
0.1150
0.1250
0.1150
0.1250
44,900
+0.01(+4.17%)
Nov 20, 2006
0.1100
0.1200
0.1100
0.1200
56,000
+0.01(+9.09%)
Nov 17, 2006
0.1250
0.1250
0.1100
0.1100
62,950
-0.01(-8.33%)
Nov 16, 2006
0.1100
0.1200
0.1100
0.1200
21,150
+0.01(+9.09%)
Nov 15, 2006
0.1250
0.1250
0.1050
0.1100
33,500
-0.01(-12.00%)
Nov 14, 2006
0.1250
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Nov 13, 2006
0.1250
0.1250
0.1250
0.1250
7,000
+0.00(+0.00%)
Nov 10, 2006
0.1250
0.1250
0.1250
0.1250
0
+0.00(+0.00%)
Nov 09, 2006
0.1250
0.1250
0.1250
0.1250
5,000
+0.00(+0.00%)
Nov 08, 2006
0.1250
0.1250
0.1250
0.1250
2,300
-0.02(-13.79%)
Nov 07, 2006
0.1450
0.1450
0.1450
0.1450
0
+0.00(+0.00%)
Nov 06, 2006
0.1350
0.1450
0.1300
0.1450
38,300
+0.02(+20.83%)
Nov 03, 2006
0.1100
0.1450
0.1100
0.1200
173,300
+0.00(+4.35%)
Nov 02, 2006
0.1200
0.1200
0.1100
0.1150
43,500
-0.00(-4.17%)
Nov 01, 2006
0.1150
0.1200
0.1150
0.1200
90,000
+0.01(+14.29%)
Oct 31, 2006
0.1150
0.1150
0.0950
0.1050
128,150
-0.01(-8.70%)
Oct 30, 2006
0.1150
0.1150
0.0950
0.1150
99,000
+0.01(+4.55%)
Oct 27, 2006
0.1100
0.1200
0.1100
0.1100
78,000
+0.00(+0.00%)
Oct 26, 2006
0.1200
0.1250
0.1050
0.1100
80,000
+0.01(+10.00%)
Oct 25, 2006
0.1000
0.1000
0.1000
0.1000
400
-0.04(-28.57%)
Oct 24, 2006
0.1450
0.1450
0.1250
0.1400
10,000
-0.00(-3.45%)
Oct 23, 2006
0.1450
0.1450
0.1450
0.1450
0
+0.00(+0.00%)
Oct 20, 2006
0.1450
0.1450
0.1450
0.1450
2,000
-0.01(-3.33%)
Oct 19, 2006
0.1650
0.1650
0.1500
0.1500
36,500
+0.00(+0.00%)
Oct 18, 2006
0.1600
0.1600
0.1500
0.1500
45,500
-0.01(-6.25%)
Oct 17, 2006
0.1600
0.1600
0.1600
0.1600
79,000
+0.00(+0.00%)
Oct 16, 2006
0.1600
0.1600
0.1600
0.1600
15,145
+0.00(+0.00%)
Oct 13, 2006
0.1600
0.1600
0.1600
0.1600
7,500
-0.01(-5.88%)
Oct 12, 2006
0.1600
0.1700
0.1600
0.1700
14,250
-0.00(-2.86%)
Oct 11, 2006
0.1750
0.1750
0.1750
0.1750
0
+0.00(+0.00%)
Oct 10, 2006
0.1600
0.1750
0.1300
0.1750
19,200
+0.01(+6.06%)
Oct 09, 2006
0.1650
0.1650
0.1650
0.1650
7,500
+0.00(+0.00%)
Oct 06, 2006
0.1650
0.1650
0.1650
0.1650
7,500
+0.02(+10.00%)
Oct 05, 2006
0.1500
0.1500
0.1500
0.1500
10,000
-0.02(-11.76%)
Oct 04, 2006
0.1550
0.1700
0.1550
0.1700
3,750
+0.01(+6.25%)
Oct 03, 2006
0.1600
0.1600
0.1600
0.1600
21,400
-0.01(-5.88%)
Oct 02, 2006
0.1750
0.1800
0.1700
0.1700
35,700
-0.01(-8.11%)
Sep 29, 2006
0.1900
0.1900
0.1850
0.1850
12,700
+0.01(+8.82%)
Sep 28, 2006
0.1950
0.1950
0.1700
0.1700
17,500
-0.00(-2.86%)
Sep 27, 2006
0.1800
0.1950
0.1750
0.1750
15,250
+0.01(+9.37%)
Sep 26, 2006
0.1800
0.1800
0.1600
0.1600
5,500
-0.01(-3.03%)
Sep 25, 2006
0.1550
0.1800
0.1550
0.1650
6,500
-0.02(-10.81%)
Sep 22, 2006
0.1850
0.1850
0.1850
0.1850
0
+0.00(+0.00%)
Sep 21, 2006
0.1600
0.1850
0.1600
0.1850
31,008
+0.01(+5.71%)
Sep 20, 2006
0.1750
0.1750
0.1750
0.1750
10,000
+0.03(+20.69%)
Sep 19, 2006
0.1450
0.1450
0.1450
0.1450
100
-0.03(-14.71%)
Sep 18, 2006
0.1850
0.1850
0.1700
0.1700
12,394
-0.01(-8.11%)
Sep 15, 2006
0.2100
0.2100
0.1850
0.1850
123,000
-0.02(-9.76%)
Sep 14, 2006
0.1750
0.2300
0.1750
0.2050
792,200
+0.03(+20.59%)
Sep 13, 2006
0.1800
0.1800
0.1550
0.1700
98,500
-0.01(-8.11%)
Sep 12, 2006
0.1800
0.1900
0.1800
0.1850
144,500
+0.01(+5.71%)
Sep 11, 2006
0.1800
0.1800
0.1700
0.1750
64,500
+0.01(+6.06%)
Sep 08, 2006
0.1450
0.2000
0.1450
0.1650
523,500
+0.05(+43.48%)
Sep 06, 2006
0.1100
0.1200
0.1100
0.1150
153,000
+0.01(+4.55%)
Sep 05, 2006
0.1100
0.1100
0.1000
0.1100
160,500
+0.01(+4.76%)
Sep 01, 2006
0.0950
0.1050
0.0950
0.1050
158,000
+0.01(+10.53%)
Aug 31, 2006
0.0900
0.0950
0.0900
0.0950
32,000
+0.01(+11.76%)
Aug 30, 2006
0.0850
0.0850
0.0850
0.0850
80,610
+0.00(+0.00%)
Aug 29, 2006
0.0900
0.0900
0.0850
0.0850
108,000
-0.00(-5.56%)
Aug 28, 2006
0.0950
0.0950
0.0900
0.0900
17,000
+0.01(+12.50%)
Aug 25, 2006
0.0800
0.0800
0.0800
0.0800
4,000
-0.01(-11.11%)
Aug 24, 2006
0.0800
0.0900
0.0800
0.0900
41,000
+0.01(+12.50%)
Aug 23, 2006
0.0800
0.0800
0.0800
0.0800
5,200
-0.01(-5.88%)
Aug 22, 2006
0.0950
0.0950
0.0850
0.0850
87,500
+0.01(+6.25%)
Aug 21, 2006
0.0800
0.0900
0.0800
0.0800
231,520
-0.01(-5.88%)
Aug 18, 2006
0.0850
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Aug 17, 2006
0.0850
0.0850
0.0850
0.0850
49,500
-0.01(-10.53%)
Aug 16, 2006
0.0850
0.0950
0.0850
0.0950
25,000
+0.01(+11.76%)
Aug 15, 2006
0.0850
0.0850
0.0850
0.0850
10,300
-0.01(-10.53%)
Aug 14, 2006
0.0900
0.0950
0.0850
0.0950
48,400
-0.01(-5.00%)
Aug 11, 2006
0.0900
0.1000
0.0900
0.1000
22,000
+0.00(+0.00%)
Aug 10, 2006
0.1000
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Aug 09, 2006
0.1000
0.1000
0.1000
0.1000
14,200
+0.00(+0.00%)
Aug 08, 2006
0.1000
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Aug 07, 2006
0.1000
0.1000
0.1000
0.1000
50,000
+0.00(+0.00%)
Aug 04, 2006
0.1000
0.1000
0.1000
0.1000
50,000
+0.00(+0.00%)
Aug 03, 2006
0.1000
0.1000
0.1000
0.1000
28,500
+0.00(+0.00%)
Aug 02, 2006
0.1000
0.1000
0.1000
0.1000
5,000
+0.01(+5.26%)
Aug 01, 2006
0.0950
0.0950
0.0950
0.0950
5,000
+0.00(+0.00%)
Jul 31, 2006
0.0950
0.0950
0.0950
0.0950
10,200
-0.01(-5.00%)
Jul 28, 2006
0.1000
0.1000
0.1000
0.1000
10,000
+0.00(+0.00%)
Jul 27, 2006
0.1000
0.1000
0.1000
0.1000
29,000
+0.01(+5.26%)
Jul 26, 2006
0.0900
0.0950
0.0900
0.0950
14,400
+0.01(+5.56%)
Jul 25, 2006
0.1000
0.1000
0.0900
0.0900
22,720
-0.03(-21.74%)
Jul 24, 2006
0.1150
0.1150
0.1150
0.1150
500
+0.01(+15.00%)
Jul 21, 2006
0.1000
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Jul 20, 2006
0.1000
0.1000
0.1000
0.1000
12,000
+0.00(+0.00%)
Jul 19, 2006
0.1000
0.1000
0.1000
0.1000
50,000
+0.00(+0.00%)
Jul 18, 2006
0.1000
0.1000
0.1000
0.1000
46,500
+0.00(+0.00%)
Jul 17, 2006
0.1100
0.1100
0.1000
0.1000
122,000
+0.00(+0.00%)
Jul 14, 2006
0.1000
0.1000
0.1000
0.1000
9,000
+0.00(+0.00%)
Jul 13, 2006
0.1000
0.1000
0.1000
0.1000
500
-0.01(-9.09%)
Jul 12, 2006
0.1000
0.1100
0.1000
0.1100
69,050
+0.01(+10.00%)
Jul 11, 2006
0.1000
0.1000
0.1000
0.1000
56,000
+0.01(+5.26%)
Jul 10, 2006
0.0950
0.0950
0.0950
0.0950
3,500
-0.01(-5.00%)
Jul 07, 2006
0.1100
0.1100
0.0900
0.1000
65,180
-0.01(-9.09%)
Jul 06, 2006
0.1100
0.1100
0.1100
0.1100
100,000
+0.01(+4.76%)
Jul 05, 2006
0.1050
0.1050
0.1050
0.1050
7,470
+0.00(+0.00%)
Jul 03, 2006
0.1050
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Jun 30, 2006
0.1200
0.1200
0.1050
0.1050
108,000
+0.00(+0.00%)
Jun 29, 2006
0.1050
0.1050
0.1050
0.1050
0
-0.01(-12.50%)
Jun 28, 2006
0.1200
0.1250
0.1000
0.1200
499,600
-0.01(-4.00%)
Jun 27, 2006
0.0800
0.1250
0.0800
0.1250
7,841,056
+0.04(+47.06%)
Jun 23, 2006
0.0900
0.0900
0.0850
0.0850
181,000
-0.00(-5.56%)
Jun 22, 2006
0.1000
0.1000
0.0850
0.0900
171,000
+0.00(+5.88%)
Jun 21, 2006
0.0850
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Jun 20, 2006
0.0850
0.0850
0.0850
0.0850
3,300
-0.00(-5.56%)
Jun 19, 2006
0.0900
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Jun 16, 2006
0.0850
0.0900
0.0850
0.0900
128,100
+0.00(+5.88%)
Jun 15, 2006
0.0850
0.0900
0.0850
0.0850
163,700
+0.00(+0.00%)
Jun 14, 2006
0.0950
0.0950
0.0850
0.0850
104,000
-0.00(-5.56%)
Jun 13, 2006
0.0800
0.0900
0.0800
0.0900
1,543,000
+0.00(+5.88%)
Jun 12, 2006
0.0800
0.0950
0.0750
0.0850
2,107,153
+0.00(+0.00%)
Jun 09, 2006
0.0950
0.1000
0.0800
0.0850
1,761,500
-0.02(-22.73%)
Jun 08, 2006
0.1200
0.1300
0.1100
0.1100
120,000
-0.01(-8.33%)
Jun 07, 2006
0.1100
0.1200
0.0900
0.1200
29,300
+0.01(+9.09%)
Jun 06, 2006
0.1100
0.1100
0.1100
0.1100
135,500
-0.01(-8.33%)
Jun 05, 2006
0.1300
0.1300
0.1200
0.1200
103,500
-0.02(-14.29%)
Jun 02, 2006
0.1400
0.1400
0.1400
0.1400
97,500
-0.00(-3.45%)
Jun 01, 2006
0.1400
0.1500
0.1200
0.1450
364,000
+0.00(+0.00%)
May 31, 2006
0.1500
0.1500
0.1450
0.1450
29,000
+0.00(+0.00%)
May 30, 2006
0.1500
0.1500
0.1450
0.1450
33,000
-0.01(-3.33%)
May 26, 2006
0.1550
0.1550
0.1500
0.1500
76,500
-0.01(-3.23%)
May 25, 2006
0.1600
0.1600
0.1550
0.1550
38,000
+0.01(+6.90%)
May 24, 2006
0.1450
0.1450
0.1450
0.1450
24,000
+0.00(+0.00%)
May 23, 2006
0.1600
0.1600
0.1450
0.1450
4,000
-0.03(-14.71%)
May 22, 2006
0.1700
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
May 19, 2006
0.1700
0.1700
0.1700
0.1700
2,000
+0.02(+13.33%)
May 18, 2006
0.1500
0.1600
0.1400
0.1500
84,730
-0.01(-6.25%)
May 17, 2006
0.1700
0.1700
0.1600
0.1600
43,000
-0.01(-5.88%)
May 16, 2006
0.1600
0.1700
0.1600
0.1700
33,000
+0.00(+0.00%)
May 15, 2006
0.1600
0.1700
0.1600
0.1700
41,000
+0.01(+6.25%)
May 12, 2006
0.1700
0.1700
0.1600
0.1600
155,000
-0.01(-5.88%)
May 11, 2006
0.1700
0.1700
0.1700
0.1700
10,000
+0.00(+0.00%)
May 10, 2006
0.1700
0.1700
0.1700
0.1700
25,000
+0.00(+0.00%)
May 09, 2006
0.1700
0.1700
0.1700
0.1700
11,000
+0.00(+0.00%)
May 08, 2006
0.1700
0.1700
0.1700
0.1700
8,500
+0.00(+0.00%)
May 05, 2006
0.1700
0.1700
0.1700
0.1700
30,000
+0.00(+0.00%)
May 04, 2006
0.1700
0.1700
0.1700
0.1700
12,400
+0.00(+0.00%)
May 03, 2006
0.1700
0.1700
0.1700
0.1700
10,800
+0.00(+0.00%)
May 02, 2006
0.1700
0.1700
0.1700
0.1700
13,000
+0.01(+3.03%)
May 01, 2006
0.1600
0.1750
0.1600
0.1650
88,284
-0.01(-5.71%)
Apr 28, 2006
0.1750
0.1750
0.1750
0.1750
0
+0.01(+9.37%)
Apr 27, 2006
0.1600
0.1600
0.1600
0.1600
0
+0.00(+0.00%)
Apr 26, 2006
0.1700
0.1900
0.1600
0.1600
310,700
-0.01(-5.88%)
Apr 25, 2006
0.1750
0.1750
0.1550
0.1700
144,000
-0.02(-12.82%)
Apr 24, 2006
0.1700
0.1950
0.1500
0.1950
81,846
+0.04(+25.81%)
Apr 21, 2006
0.1700
0.1700
0.1550
0.1550
103,000
+0.01(+3.33%)
Apr 20, 2006
0.1400
0.1700
0.1400
0.1500
626,922
-0.01(-6.25%)
Apr 19, 2006
0.1600
0.1700
0.1600
0.1600
84,700
-0.01(-5.88%)
Apr 18, 2006
0.1650
0.1700
0.1650
0.1700
642,100
-0.00(-2.86%)
Apr 17, 2006
0.1800
0.1800
0.1700
0.1750
508,997
-0.01(-2.78%)
Apr 13, 2006
0.1800
0.1800
0.1800
0.1800
152,900
+0.00(+0.00%)
Apr 12, 2006
0.1800
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Apr 11, 2006
0.1850
0.1850
0.1800
0.1800
55,000
-0.01(-2.70%)
Apr 10, 2006
0.1800
0.1850
0.1800
0.1850
49,500
+0.01(+2.78%)
Apr 07, 2006
0.1650
0.1900
0.1650
0.1800
405,500
+0.01(+5.88%)
Apr 06, 2006
0.1700
0.1700
0.1700
0.1700
67,500
+0.00(+0.00%)
Apr 05, 2006
0.1650
0.1700
0.1650
0.1700
30,000
+0.00(+0.00%)
Apr 04, 2006
0.1700
0.1700
0.1700
0.1700
52,400
-0.01(-5.56%)
Apr 03, 2006
0.1800
0.1800
0.1700
0.1800
14,000
+0.01(+5.88%)
Mar 31, 2006
0.1850
0.1850
0.1650
0.1700
531,000
-0.02(-10.53%)
Mar 30, 2006
0.1900
0.1900
0.1900
0.1900
35,000
+0.00(+0.00%)
Mar 29, 2006
0.1900
0.1900
0.1900
0.1900
10,500
+0.01(+2.70%)
Mar 28, 2006
0.1900
0.1900
0.1850
0.1850
34,000
+0.00(+0.00%)
Mar 27, 2006
0.1900
0.1900
0.1850
0.1850
40,100
+0.01(+2.78%)
Mar 24, 2006
0.1900
0.1950
0.1800
0.1800
25,000
-0.01(-2.70%)
Mar 21, 2006
0.1800
0.1850
0.1800
0.1850
42,600
+0.01(+5.71%)
Mar 20, 2006
0.1800
0.1800
0.1750
0.1750
69,500
-0.03(-12.50%)
Mar 17, 2006
0.2000
0.2000
0.2000
0.2000
9,500
+0.00(+0.00%)
Mar 16, 2006
0.2000
0.2050
0.2000
0.2000
172,000
+0.00(+0.00%)
Mar 15, 2006
0.1850
0.2000
0.1850
0.2000
201,500
+0.02(+11.11%)
Mar 14, 2006
0.1950
0.1950
0.1800
0.1800
27,000
+0.00(+0.00%)
Mar 13, 2006
0.1800
0.1800
0.1800
0.1800
12,000
+0.00(+0.00%)
Mar 10, 2006
0.1800
0.1950
0.1750
0.1800
108,000
+0.01(+5.88%)
Mar 09, 2006
0.1900
0.1900
0.1700
0.1700
60,200
-0.03(-15.00%)
Mar 08, 2006
0.2000
0.2000
0.2000
0.2000
35,000
+0.02(+8.11%)
Mar 07, 2006
0.1900
0.1900
0.1850
0.1850
5,000
-0.02(-7.50%)
Mar 06, 2006
0.1900
0.2000
0.2000
0.2000
54,000
+0.00(+0.00%)
Mar 03, 2006
0.2000
0.2000
0.2000
0.2000
11,000
+0.00(+0.00%)
Mar 02, 2006
0.2000
0.2000
0.2000
0.2000
40,100
-0.01(-4.76%)
Mar 01, 2006
0.2100
0.2100
0.2100
0.2100
4,000
+0.01(+5.00%)
Feb 28, 2006
0.2000
0.2000
0.2000
0.2000
100,000
+0.00(+0.00%)
Feb 27, 2006
0.2000
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Feb 24, 2006
0.2000
0.2000
0.2000
0.2000
5,500
-0.00(-2.44%)
Feb 23, 2006
0.2050
0.2050
0.2050
0.2050
25,500
+0.00(+2.50%)
Feb 22, 2006
0.2000
0.2000
0.2000
0.2000
4,500
+0.00(+0.00%)
Feb 21, 2006
0.2100
0.2100
0.2000
0.2000
338,240
-0.01(-6.98%)
Feb 17, 2006
0.2150
0.2150
0.2150
0.2150
60,500
-0.01(-2.27%)
Feb 15, 2006
0.2000
0.2200
0.2000
0.2200
45,800
+0.00(+0.00%)
Feb 14, 2006
0.2000
0.2200
0.2000
0.2200
35,000
+0.00(+0.00%)
Feb 13, 2006
0.2000
0.2200
0.1900
0.2200
42,000
+0.05(+25.71%)
Feb 10, 2006
0.1750
0.1750
0.1750
0.1750
470
-0.06(-23.91%)
Feb 09, 2006
0.2200
0.2300
0.2000
0.2300
14,000
+0.02(+9.52%)
Feb 08, 2006
0.2150
0.2150
0.2000
0.2100
238,500
-0.02(-8.70%)
Feb 07, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Feb 06, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Feb 03, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Feb 02, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Feb 01, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 31, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 30, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 27, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 26, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 25, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 24, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 23, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 20, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 19, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 18, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 17, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 13, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 12, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 11, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 10, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 09, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 06, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 05, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 04, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 03, 2006
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Dec 30, 2005
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Dec 29, 2005
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Dec 28, 2005
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Dec 23, 2005
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Dec 22, 2005
0.2300
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Dec 21, 2005
0.2300
0.2300
0.2300
0.2300
65,300
+0.00(+0.00%)
Dec 20, 2005
0.2300
0.2300
0.2300
0.2300
65,300
-0.01(-6.12%)
Dec 19, 2005
0.2400
0.2650
0.2450
0.2450
39,800
+0.01(+2.08%)
Dec 16, 2005
0.2350
0.2600
0.2350
0.2400
81,000
+0.01(+4.35%)
Dec 15, 2005
0.2300
0.2500
0.2300
0.2300
35,400
-0.00(-2.13%)
Dec 14, 2005
0.2300
0.2500
0.2300
0.2350
17,805
+0.01(+4.44%)
Dec 13, 2005
0.2300
0.2300
0.2250
0.2250
83,500
+0.00(+0.00%)
Dec 12, 2005
0.2300
0.2300
0.2250
0.2250
19,800
+0.00(+0.00%)
Dec 09, 2005
0.2250
0.2250
0.2250
0.2250
1,000
-0.01(-2.17%)
Dec 08, 2005
0.2300
0.2300
0.2300
0.2300
2,000
-0.02(-8.00%)
Dec 07, 2005
0.2500
0.2500
0.2500
0.2500
6,000
+0.00(+0.00%)
Dec 06, 2005
0.2400
0.2500
0.2300
0.2500
31,600
+0.02(+6.38%)
Dec 05, 2005
0.2500
0.2500
0.2350
0.2350
23,000
-0.02(-6.00%)
Dec 02, 2005
0.2500
0.2500
0.2500
0.2500
30,000
-0.02(-5.66%)
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.