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
Glu Mobile Inc
(NQ:
GLUU
)
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 (%)
Apr 30, 2010
1.300
1.558
1.300
1.550
153,797
+0.27(+21.09%)
Apr 29, 2010
1.390
1.490
1.280
1.280
81,681
-0.12(-8.57%)
Apr 28, 2010
1.460
1.619
1.400
1.400
367,381
-0.15(-9.68%)
Apr 27, 2010
1.510
1.660
1.450
1.550
537,767
-0.11(-6.63%)
Apr 26, 2010
1.350
1.690
1.300
1.660
960,783
+0.23(+16.38%)
Apr 23, 2010
1.080
1.450
1.040
1.426
1,035,245
+0.34(+30.86%)
Apr 22, 2010
1.070
1.190
1.030
1.090
188,718
+0.05(+4.81%)
Apr 21, 2010
1.000
1.040
0.9500
1.040
162,507
+0.03(+2.97%)
Apr 20, 2010
1.020
1.050
0.9900
1.010
82,372
+0.00(+0.00%)
Apr 19, 2010
1.030
1.050
1.010
1.010
33,224
-0.02(-1.94%)
Apr 16, 2010
1.190
1.190
1.000
1.030
193,843
-0.08(-7.21%)
Apr 15, 2010
1.160
1.190
1.100
1.110
107,100
-0.08(-6.72%)
Apr 14, 2010
1.210
1.210
1.161
1.190
24,349
+0.00(+0.00%)
Apr 13, 2010
1.110
1.200
1.100
1.190
100,713
+0.02(+1.71%)
Apr 12, 2010
1.030
1.350
1.020
1.170
569,246
+0.17(+17.00%)
Apr 09, 2010
0.9900
1.020
0.9900
1.000
25,321
+0.01(+1.01%)
Apr 08, 2010
1.040
1.050
0.9700
0.9900
27,455
-0.06(-5.71%)
Apr 07, 2010
1.020
1.060
1.020
1.050
23,133
+0.01(+0.96%)
Apr 06, 2010
1.000
1.050
0.9900
1.040
48,970
+0.04(+4.00%)
Apr 05, 2010
1.020
1.020
0.9900
1.000
20,595
+0.00(+0.00%)
Apr 01, 2010
0.9800
1.000
1.000
1.000
79,300
+0.02(+2.04%)
Mar 31, 2010
0.9900
1.000
0.9420
0.9800
76,786
-0.01(-1.01%)
Mar 30, 2010
1.010
1.010
0.9900
0.9900
5,500
-0.01(-1.00%)
Mar 29, 2010
1.020
1.020
1.000
1.000
18,887
+0.00(+0.00%)
Mar 26, 2010
1.000
1.050
1.000
1.000
23,819
-0.01(-0.99%)
Mar 25, 2010
1.000
1.010
0.9905
1.010
72,934
+0.01(+1.00%)
Mar 24, 2010
0.9900
1.010
0.9840
1.000
49,241
+0.01(+1.01%)
Mar 23, 2010
1.000
1.010
0.9900
0.9900
38,448
-0.01(-1.00%)
Mar 22, 2010
1.000
1.000
0.9700
1.000
25,576
+0.00(+0.00%)
Mar 19, 2010
1.010
1.010
1.000
1.000
15,610
+0.00(+0.00%)
Mar 18, 2010
0.9800
1.000
0.9800
1.000
28,900
+0.03(+3.09%)
Mar 17, 2010
0.9900
0.9900
0.9700
0.9700
40,971
-0.01(-1.02%)
Mar 16, 2010
0.9700
0.9900
0.9500
0.9800
20,078
+0.02(+2.08%)
Mar 15, 2010
0.9970
1.000
0.9521
0.9600
8,300
-0.01(-1.03%)
Mar 12, 2010
1.010
1.010
0.9700
0.9700
27,304
-0.05(-4.90%)
Mar 11, 2010
1.030
1.040
0.9500
1.020
68,837
-0.01(-0.97%)
Mar 10, 2010
0.9800
1.040
0.9800
1.030
47,615
+0.05(+5.10%)
Mar 09, 2010
0.9500
0.9800
0.9300
0.9800
42,178
+0.05(+5.39%)
Mar 08, 2010
0.8800
0.9300
0.8800
0.9299
14,675
+0.02(+2.22%)
Mar 05, 2010
0.9200
0.9200
0.8635
0.9097
36,051
+0.02(+2.21%)
Mar 04, 2010
0.8500
0.9000
0.8500
0.8900
38,918
+0.04(+4.71%)
Mar 03, 2010
0.8935
0.9200
0.8500
0.8500
54,012
-0.06(-6.08%)
Mar 02, 2010
0.9500
0.9500
0.9000
0.9050
54,630
-0.01(-1.15%)
Mar 01, 2010
0.9400
0.9640
0.9155
0.9155
24,044
-0.00(-0.49%)
Feb 26, 2010
0.9000
0.9500
0.9000
0.9200
69,245
+0.00(+0.00%)
Feb 25, 2010
0.8900
0.9200
0.8600
0.9200
48,068
-0.01(-0.86%)
Feb 24, 2010
0.9500
0.9600
0.8830
0.9280
33,708
+0.01(+0.87%)
Feb 23, 2010
0.9800
0.9800
0.8800
0.9200
207,513
-0.05(-5.15%)
Feb 22, 2010
1.000
1.030
0.9700
0.9700
125,233
-0.06(-5.83%)
Feb 19, 2010
1.030
1.040
1.000
1.030
57,079
-0.01(-0.96%)
Feb 18, 2010
1.030
1.070
1.000
1.040
338,088
-0.01(-0.95%)
Feb 17, 2010
1.081
1.084
1.030
1.050
131,179
-0.03(-2.78%)
Feb 16, 2010
1.020
1.100
1.000
1.080
114,078
+0.03(+2.86%)
Feb 12, 2010
1.030
1.050
1.050
1.050
225,100
-0.01(-0.78%)
Feb 11, 2010
1.130
1.240
1.010
1.058
758,056
-0.19(-15.34%)
Feb 10, 2010
1.340
1.340
1.200
1.250
979,752
-0.07(-5.30%)
Feb 09, 2010
1.300
1.330
1.200
1.320
54,989
+0.00(+0.00%)
Feb 08, 2010
1.280
1.340
1.250
1.320
40,519
+0.02(+1.54%)
Feb 05, 2010
1.400
1.420
1.190
1.300
216,883
-0.10(-7.14%)
Feb 04, 2010
1.400
1.420
1.390
1.400
121,077
+0.00(+0.00%)
Feb 03, 2010
1.430
1.430
1.400
1.400
177,573
+0.00(+0.00%)
Feb 02, 2010
1.370
1.420
1.370
1.400
142,292
+0.00(+0.00%)
Feb 01, 2010
1.480
1.500
1.400
1.400
74,720
-0.06(-4.11%)
Jan 29, 2010
1.440
1.490
1.410
1.460
100,108
+0.04(+2.82%)
Jan 28, 2010
1.440
1.440
1.420
1.420
32,758
-0.01(-0.70%)
Jan 27, 2010
1.400
1.440
1.390
1.430
95,535
+0.03(+2.14%)
Jan 26, 2010
1.420
1.470
1.360
1.400
189,415
-0.05(-3.45%)
Jan 25, 2010
1.450
1.480
1.400
1.450
213,322
+0.01(+0.69%)
Jan 22, 2010
1.460
1.470
1.400
1.440
90,291
-0.03(-2.04%)
Jan 21, 2010
1.430
1.470
1.370
1.470
83,219
+0.03(+2.08%)
Jan 20, 2010
1.370
1.440
1.360
1.440
94,633
+0.06(+4.35%)
Jan 19, 2010
1.450
1.450
1.340
1.380
120,470
-0.06(-4.17%)
Jan 15, 2010
1.540
1.440
1.440
1.440
78,900
+0.01(+0.70%)
Jan 14, 2010
1.360
1.450
1.360
1.430
64,906
+0.07(+5.15%)
Jan 13, 2010
1.360
1.380
1.350
1.360
47,884
-0.02(-1.45%)
Jan 12, 2010
1.400
1.429
1.300
1.380
137,186
-0.05(-3.50%)
Jan 11, 2010
1.460
1.500
1.430
1.430
283,585
-0.02(-1.38%)
Jan 08, 2010
1.300
1.450
1.300
1.450
216,287
+0.14(+10.70%)
Jan 07, 2010
1.290
1.370
1.260
1.310
122,559
+0.04(+3.14%)
Jan 06, 2010
1.350
1.350
1.250
1.270
194,302
+0.00(+0.00%)
Jan 05, 2010
1.210
1.450
1.200
1.270
170,499
+0.06(+4.96%)
Jan 04, 2010
1.150
1.230
1.140
1.210
114,141
+0.06(+5.22%)
Dec 31, 2009
1.120
1.150
1.150
1.150
9,300
+0.01(+0.88%)
Dec 30, 2009
1.120
1.160
1.110
1.140
57,780
+0.02(+1.79%)
Dec 29, 2009
1.160
1.160
1.100
1.120
76,533
+0.02(+1.82%)
Dec 28, 2009
1.090
1.140
1.090
1.100
71,426
-0.02(-1.79%)
Dec 24, 2009
1.130
1.160
1.100
1.120
19,141
+0.01(+0.90%)
Dec 23, 2009
1.100
1.130
1.090
1.110
43,346
+0.01(+0.91%)
Dec 22, 2009
1.080
1.220
1.080
1.100
272,299
+0.00(+0.00%)
Dec 21, 2009
1.080
1.100
1.070
1.100
50,384
+0.04(+3.77%)
Dec 18, 2009
1.100
1.100
1.040
1.060
16,048
-0.03(-2.75%)
Dec 17, 2009
1.080
1.110
1.070
1.090
60,029
+0.03(+2.37%)
Dec 16, 2009
1.050
1.070
1.020
1.065
48,137
+0.01(+1.41%)
Dec 15, 2009
1.060
1.060
1.010
1.050
71,727
-0.02(-1.88%)
Dec 14, 2009
1.117
1.120
1.060
1.070
45,900
-0.01(-0.92%)
Dec 11, 2009
1.080
1.180
1.070
1.080
47,510
-0.02(-1.82%)
Dec 10, 2009
1.140
1.140
1.050
1.100
26,054
+0.00(+0.00%)
Dec 09, 2009
1.150
1.180
1.100
1.100
94,131
-0.06(-5.17%)
Dec 08, 2009
1.090
1.160
1.080
1.160
80,006
+0.08(+7.41%)
Dec 07, 2009
1.080
1.130
1.060
1.080
151,360
+0.02(+1.89%)
Dec 04, 2009
1.050
1.080
1.030
1.060
89,415
+0.01(+0.95%)
Dec 03, 2009
1.110
1.130
1.050
1.050
53,935
-0.03(-2.78%)
Dec 02, 2009
1.080
1.110
1.020
1.080
123,218
+0.03(+2.86%)
Dec 01, 2009
1.100
1.100
1.000
1.050
68,886
-0.04(-3.67%)
Nov 30, 2009
1.060
1.090
0.9915
1.090
18,713
+0.05(+4.81%)
Nov 27, 2009
1.000
1.069
0.9800
1.040
38,780
-0.01(-0.95%)
Nov 25, 2009
1.040
1.080
1.040
1.050
39,393
+0.02(+1.94%)
Nov 24, 2009
1.040
1.060
1.010
1.030
49,657
-0.04(-3.74%)
Nov 23, 2009
1.030
1.080
1.030
1.070
82,961
+0.05(+4.90%)
Nov 20, 2009
1.002
1.020
1.000
1.020
45,124
+0.01(+0.99%)
Nov 19, 2009
0.9900
1.020
0.9900
1.010
117,604
+0.02(+2.02%)
Nov 18, 2009
1.010
1.010
0.9810
0.9900
79,455
-0.01(-1.00%)
Nov 17, 2009
1.010
1.040
0.9700
1.000
136,537
-0.01(-0.99%)
Nov 16, 2009
1.100
1.100
0.9996
1.010
198,664
-0.08(-7.34%)
Nov 13, 2009
1.100
1.150
1.050
1.090
36,234
-0.04(-3.54%)
Nov 12, 2009
1.130
1.150
1.100
1.130
40,806
-0.03(-2.59%)
Nov 11, 2009
1.140
1.180
1.100
1.160
159,655
-0.01(-0.85%)
Nov 10, 2009
1.070
1.170
1.070
1.170
180,945
+0.11(+10.38%)
Nov 09, 2009
1.010
1.090
1.010
1.060
138,222
+0.05(+4.95%)
Nov 06, 2009
1.000
1.050
1.000
1.010
33,342
-0.04(-3.81%)
Nov 05, 2009
1.090
1.090
1.010
1.050
23,575
+0.00(+0.00%)
Nov 04, 2009
0.9600
1.070
0.9600
1.050
153,311
+0.10(+10.51%)
Nov 03, 2009
0.9700
1.090
0.9200
0.9501
180,381
-0.04(-4.03%)
Nov 02, 2009
1.080
1.080
0.9700
0.9900
124,112
-0.05(-4.81%)
Oct 30, 2009
1.060
1.130
1.010
1.040
129,942
+0.00(+0.00%)
Oct 29, 2009
1.030
1.130
1.010
1.040
96,881
-0.02(-1.89%)
Oct 28, 2009
1.070
1.070
1.000
1.060
136,817
-0.01(-0.93%)
Oct 27, 2009
1.100
1.150
1.040
1.070
86,705
-0.03(-2.73%)
Oct 26, 2009
1.170
1.180
1.100
1.100
239,480
-0.05(-4.35%)
Oct 23, 2009
1.170
1.190
1.100
1.150
304,789
+0.05(+4.55%)
Oct 22, 2009
1.070
1.120
1.040
1.100
522,004
+0.08(+7.84%)
Oct 21, 2009
1.200
1.200
0.9610
1.020
1,246,382
-0.17(-14.29%)
Oct 20, 2009
1.210
1.280
1.170
1.190
449,674
-0.10(-7.74%)
Oct 19, 2009
1.280
1.330
1.240
1.290
191,699
+0.05(+4.03%)
Oct 16, 2009
1.260
1.270
1.220
1.240
230,067
-0.01(-0.80%)
Oct 15, 2009
1.250
1.300
1.250
1.250
183,773
-0.02(-1.57%)
Oct 14, 2009
1.320
1.500
1.270
1.270
909,214
+0.00(+0.00%)
Oct 13, 2009
1.260
1.280
1.260
1.270
101,537
-0.02(-1.55%)
Oct 12, 2009
1.290
1.320
1.260
1.290
140,713
+0.01(+0.78%)
Oct 09, 2009
1.300
1.330
1.280
1.280
224,657
+0.01(+0.79%)
Oct 08, 2009
1.240
1.310
1.220
1.270
173,521
+0.03(+2.42%)
Oct 07, 2009
1.220
1.300
1.150
1.240
299,778
-0.02(-1.59%)
Oct 06, 2009
1.450
1.510
1.260
1.260
506,533
-0.18(-12.50%)
Oct 05, 2009
1.250
1.520
1.250
1.440
1,089,178
+0.17(+13.39%)
Oct 02, 2009
1.180
1.270
1.180
1.270
231,011
+0.09(+7.62%)
Oct 01, 2009
1.190
1.270
1.170
1.180
277,251
+0.01(+0.86%)
Sep 30, 2009
1.130
1.210
1.130
1.170
223,004
+0.03(+2.63%)
Sep 29, 2009
1.130
1.180
1.130
1.140
205,173
-0.02(-1.72%)
Sep 28, 2009
1.170
1.200
1.160
1.160
97,012
+0.01(+0.87%)
Sep 25, 2009
1.140
1.170
1.120
1.150
126,186
+0.01(+0.88%)
Sep 24, 2009
1.160
1.170
1.140
1.140
147,642
-0.04(-3.39%)
Sep 23, 2009
1.200
1.212
1.170
1.180
112,117
-0.01(-0.84%)
Sep 22, 2009
1.220
1.240
1.160
1.190
330,630
-0.03(-2.46%)
Sep 21, 2009
1.220
1.220
1.150
1.220
170,316
+0.01(+0.83%)
Sep 18, 2009
1.160
1.210
1.120
1.210
485,481
+0.03(+2.54%)
Sep 17, 2009
1.180
1.180
1.140
1.180
95,762
+0.03(+2.61%)
Sep 16, 2009
1.120
1.190
1.120
1.150
292,078
-0.01(-0.86%)
Sep 15, 2009
1.170
1.200
1.130
1.160
369,153
-0.04(-3.33%)
Sep 14, 2009
1.250
1.250
1.120
1.200
299,212
-0.03(-2.44%)
Sep 11, 2009
1.300
1.300
1.170
1.230
738,739
+0.10(+8.85%)
Sep 10, 2009
1.160
1.180
1.100
1.130
365,204
-0.03(-2.59%)
Sep 09, 2009
1.210
1.220
1.120
1.160
284,316
-0.02(-1.69%)
Sep 08, 2009
1.160
1.220
1.120
1.180
584,330
+0.05(+4.41%)
Sep 04, 2009
1.060
1.150
1.060
1.130
588,811
+0.07(+6.61%)
Sep 03, 2009
1.040
1.160
0.9503
1.060
1,401,532
-0.11(-9.40%)
Sep 02, 2009
1.200
1.300
1.170
1.170
475,403
-0.10(-7.87%)
Sep 01, 2009
1.400
1.540
1.150
1.270
848,951
-0.07(-5.22%)
Aug 31, 2009
1.350
1.570
1.300
1.340
1,989,434
+0.09(+7.20%)
Aug 28, 2009
1.090
1.370
0.9500
1.250
1,924,835
+0.20(+19.05%)
Aug 27, 2009
0.8801
1.140
0.8801
1.050
1,022,301
+0.19(+22.09%)
Aug 26, 2009
0.9000
0.9000
0.8500
0.8600
49,524
-0.04(-4.44%)
Aug 25, 2009
0.8701
0.9000
0.8701
0.9000
15,783
+0.04(+4.65%)
Aug 24, 2009
0.9100
0.9106
0.8340
0.8600
23,934
-0.05(-5.49%)
Aug 21, 2009
0.9100
0.9400
0.8300
0.9100
83,903
+0.03(+3.41%)
Aug 20, 2009
0.9000
0.9000
0.8600
0.8800
18,870
+0.01(+1.15%)
Aug 19, 2009
0.8500
0.8900
0.8500
0.8700
17,020
-0.01(-1.14%)
Aug 18, 2009
0.8400
0.9000
0.8300
0.8800
41,564
+0.04(+4.76%)
Aug 17, 2009
0.7500
0.8999
0.7500
0.8400
151,621
-0.09(-9.72%)
Aug 14, 2009
0.9980
1.000
0.9304
0.9304
25,400
-0.05(-4.87%)
Aug 13, 2009
1.010
1.010
0.9128
0.9780
24,860
-0.02(-2.49%)
Aug 12, 2009
1.000
1.020
0.8497
1.003
277,521
+0.03(+3.40%)
Aug 11, 2009
1.040
1.040
0.9700
0.9700
64,976
-0.11(-10.19%)
Aug 10, 2009
1.070
1.080
0.9960
1.080
15,304
+0.01(+0.93%)
Aug 07, 2009
1.000
1.070
0.9500
1.070
86,064
+0.09(+9.18%)
Aug 06, 2009
1.060
1.100
0.9700
0.9800
162,985
-0.07(-6.67%)
Aug 05, 2009
1.150
1.150
1.000
1.050
260,802
-0.06(-5.41%)
Aug 04, 2009
1.030
1.120
1.010
1.110
48,036
+0.03(+2.78%)
Aug 03, 2009
1.080
1.080
1.000
1.080
57,902
+0.00(+0.00%)
Jul 31, 2009
1.080
1.080
0.9700
1.080
49,761
+0.02(+1.89%)
Jul 30, 2009
1.000
1.070
0.9600
1.060
70,487
+0.04(+3.92%)
Jul 29, 2009
1.000
1.050
1.000
1.020
9,400
+0.03(+3.03%)
Jul 28, 2009
1.010
1.110
0.9900
0.9900
37,395
-0.04(-3.88%)
Jul 27, 2009
1.110
1.110
1.030
1.030
35,553
-0.08(-7.21%)
Jul 24, 2009
1.080
1.110
1.010
1.110
35,824
+0.06(+5.71%)
Jul 23, 2009
1.090
1.100
1.040
1.050
27,311
-0.02(-1.87%)
Jul 22, 2009
1.020
1.090
0.9999
1.070
66,257
+0.02(+1.90%)
Jul 21, 2009
1.030
1.084
0.9100
1.050
49,037
+0.11(+11.69%)
Jul 20, 2009
0.8500
1.120
0.8200
0.9401
196,938
+0.15(+18.85%)
Jul 17, 2009
0.8600
0.9000
0.7900
0.7910
58,063
-0.07(-8.28%)
Jul 16, 2009
0.8500
0.9200
0.8500
0.8624
123,398
-0.01(-0.87%)
Jul 15, 2009
1.060
1.060
0.8400
0.8700
102,597
-0.12(-12.12%)
Jul 14, 2009
0.9601
1.000
0.9601
0.9900
13,210
+0.03(+3.13%)
Jul 13, 2009
0.9600
0.9700
0.9000
0.9600
29,206
+0.01(+1.05%)
Jul 10, 2009
1.030
1.100
0.9500
0.9500
37,612
-0.04(-4.04%)
Jul 09, 2009
1.020
1.120
0.9800
0.9900
77,846
+0.05(+5.32%)
Jul 08, 2009
1.050
1.100
0.9200
0.9400
117,454
-0.08(-7.84%)
Jul 07, 2009
1.120
1.130
1.020
1.020
58,520
-0.14(-12.07%)
Jul 06, 2009
1.200
1.200
1.100
1.160
35,348
-0.01(-0.85%)
Jul 02, 2009
1.210
1.210
1.150
1.170
24,325
-0.01(-0.85%)
Jul 01, 2009
1.240
1.310
1.180
1.180
73,819
-0.07(-5.60%)
Jun 30, 2009
1.290
1.300
1.220
1.250
56,166
-0.01(-0.79%)
Jun 29, 2009
1.300
1.300
1.230
1.260
24,184
-0.04(-3.08%)
Jun 26, 2009
1.180
1.320
1.170
1.300
132,639
+0.13(+11.11%)
Jun 25, 2009
1.140
1.220
1.120
1.170
41,230
-0.02(-1.68%)
Jun 24, 2009
1.160
1.300
1.150
1.190
295,400
+0.05(+4.39%)
Jun 23, 2009
1.130
1.170
1.130
1.140
46,876
+0.01(+0.88%)
Jun 22, 2009
1.280
1.290
1.100
1.130
52,136
-0.12(-9.60%)
Jun 19, 2009
1.260
1.300
1.100
1.250
134,648
+0.07(+5.93%)
Jun 18, 2009
1.230
1.450
1.110
1.180
190,078
-0.09(-7.09%)
Jun 17, 2009
1.700
1.700
1.060
1.270
371,064
-0.33(-20.63%)
Jun 16, 2009
1.610
1.840
1.450
1.600
541,201
+0.11(+7.38%)
Jun 15, 2009
1.260
1.660
1.250
1.490
734,068
+0.27(+22.63%)
Jun 12, 2009
0.9800
1.250
0.9600
1.215
240,328
+0.26(+26.56%)
Jun 11, 2009
0.8930
0.9600
0.8701
0.9600
86,841
+0.08(+9.09%)
Jun 10, 2009
0.8600
0.8800
0.8600
0.8800
42,137
+0.05(+6.02%)
Jun 09, 2009
0.8594
0.8597
0.8000
0.8300
83,047
+0.02(+2.47%)
Jun 08, 2009
0.8000
0.8400
0.8000
0.8100
30,056
+0.02(+2.53%)
Jun 05, 2009
0.8700
0.8700
0.7800
0.7900
50,445
-0.08(-9.20%)
Jun 04, 2009
0.8501
0.8700
0.8300
0.8700
38,848
+0.05(+6.10%)
Jun 03, 2009
0.8601
0.8601
0.8098
0.8200
97,000
-0.05(-5.75%)
Jun 02, 2009
0.8400
0.8700
0.8400
0.8700
40,924
+0.04(+4.82%)
Jun 01, 2009
0.8000
0.9300
0.7900
0.8300
178,265
+0.07(+9.21%)
May 29, 2009
0.7900
0.8000
0.7600
0.7600
22,574
-0.04(-5.00%)
May 28, 2009
0.7830
0.8000
0.7800
0.8000
15,593
+0.00(+0.00%)
May 27, 2009
0.7800
0.8000
0.7605
0.8000
19,962
+0.00(+0.00%)
May 26, 2009
0.8100
0.8100
0.7765
0.8000
8,194
+0.02(+2.56%)
May 22, 2009
0.7999
0.8100
0.7800
0.7800
3,800
+0.00(+0.00%)
May 21, 2009
0.7900
0.8200
0.7800
0.7800
24,854
-0.03(-3.76%)
May 20, 2009
0.8200
0.8300
0.8000
0.8105
40,898
-0.01(-1.16%)
May 19, 2009
0.8000
0.8200
0.7900
0.8200
50,760
+0.02(+2.76%)
May 18, 2009
0.7500
0.7980
0.7000
0.7980
62,389
+0.08(+10.83%)
May 15, 2009
0.7500
0.7500
0.7004
0.7200
10,210
-0.01(-1.37%)
May 14, 2009
0.7500
0.7500
0.7005
0.7300
32,800
-0.04(-5.19%)
May 13, 2009
0.7600
0.7700
0.7500
0.7700
21,573
+0.02(+1.99%)
May 12, 2009
0.7600
0.7800
0.7500
0.7550
27,956
+0.02(+2.03%)
May 11, 2009
0.7600
0.7600
0.7072
0.7400
141,722
+0.04(+5.71%)
May 08, 2009
0.7300
0.7600
0.7000
0.7000
140,038
+0.00(+0.00%)
May 07, 2009
0.8000
0.8000
0.6600
0.7000
108,491
-0.03(-4.11%)
May 06, 2009
0.7900
0.7900
0.7100
0.7300
184,420
+0.02(+2.82%)
May 05, 2009
0.7200
0.7200
0.6860
0.7100
183,437
+0.04(+5.97%)
May 04, 2009
0.6710
0.6800
0.6300
0.6700
132,155
+0.05(+8.06%)
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.