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
Lynas Corp
(OP:
LYSCF
)
4.450
+0.090 (+2.06%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 31, 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 (%)
May 28, 2010
0.4300
0.4350
0.4100
0.4300
69,665
+0.00(+0.00%)
May 27, 2010
0.4200
0.4350
0.4200
0.4300
131,491
+0.01(+1.18%)
May 26, 2010
0.4300
0.4300
0.4100
0.4250
150,150
+0.02(+3.66%)
May 25, 2010
0.3900
0.4150
0.3900
0.4100
479,631
-0.01(-2.38%)
May 24, 2010
0.4100
0.4300
0.4000
0.4200
176,603
+0.01(+3.70%)
May 21, 2010
0.3902
0.4100
0.3800
0.4050
294,638
+0.01(+3.79%)
May 20, 2010
0.3950
0.4000
0.3900
0.3902
674,830
-0.02(-4.83%)
May 19, 2010
0.4200
0.4250
0.4000
0.4100
370,975
-0.02(-4.65%)
May 18, 2010
0.4350
0.4400
0.4200
0.4300
111,997
-0.02(-4.44%)
May 17, 2010
0.4550
0.4550
0.4400
0.4500
67,950
-0.01(-1.10%)
May 14, 2010
0.4600
0.4700
0.4500
0.4550
240,020
-0.01(-3.19%)
May 13, 2010
0.4700
0.4800
0.4700
0.4700
106,810
+0.00(+0.00%)
May 12, 2010
0.4500
0.4800
0.4500
0.4700
169,131
+0.02(+4.44%)
May 11, 2010
0.4500
0.4500
0.4400
0.4500
197,673
-0.02(-3.23%)
May 10, 2010
0.4750
0.4800
0.4650
0.4650
231,004
+0.03(+6.90%)
May 07, 2010
0.4300
0.4350
0.4200
0.4350
436,142
-0.01(-1.14%)
May 06, 2010
0.4600
0.4600
0.4300
0.4400
530,815
+0.00(+0.00%)
May 05, 2010
0.4350
0.4500
0.4100
0.4400
606,041
-0.03(-6.38%)
May 04, 2010
0.4850
0.4850
0.4600
0.4700
212,675
-0.02(-4.08%)
May 03, 2010
0.4950
0.4950
0.4800
0.4900
291,925
-0.01(-1.01%)
Apr 30, 2010
0.5200
0.5200
0.4950
0.4950
413,693
-0.02(-3.88%)
Apr 29, 2010
0.5200
0.5250
0.5100
0.5150
202,100
-0.02(-2.83%)
Apr 28, 2010
0.5100
0.5300
0.5100
0.5300
149,800
+0.02(+3.92%)
Apr 27, 2010
0.5200
0.5250
0.5100
0.5100
174,830
-0.01(-1.92%)
Apr 26, 2010
0.5300
0.5300
0.5150
0.5200
599,745
-0.01(-1.89%)
Apr 23, 2010
0.5000
0.5300
0.5000
0.5300
710,180
+0.02(+2.91%)
Apr 22, 2010
0.4900
0.5150
0.4900
0.5150
361,420
+0.01(+0.98%)
Apr 21, 2010
0.4950
0.5100
0.4900
0.5100
118,039
+0.01(+2.00%)
Apr 20, 2010
0.4750
0.5050
0.4750
0.5000
82,153
+0.02(+4.17%)
Apr 19, 2010
0.4800
0.4850
0.4706
0.4800
56,083
-0.01(-1.17%)
Apr 16, 2010
0.5100
0.5100
0.4857
0.4857
215,250
-0.03(-5.69%)
Apr 15, 2010
0.5150
0.5300
0.5000
0.5150
253,065
+0.02(+3.00%)
Apr 14, 2010
0.5100
0.5100
0.4850
0.5000
93,804
+0.02(+4.71%)
Apr 13, 2010
0.5000
0.5000
0.4750
0.4775
318,844
-0.03(-6.37%)
Apr 12, 2010
0.5100
0.5200
0.5000
0.5100
275,450
+0.00(+0.00%)
Apr 09, 2010
0.4950
0.5100
0.4950
0.5100
113,767
+0.01(+2.00%)
Apr 08, 2010
0.5050
0.5050
0.4900
0.5000
78,585
-0.01(-1.96%)
Apr 07, 2010
0.5050
0.5200
0.5050
0.5100
678,014
+0.01(+0.99%)
Apr 06, 2010
0.4725
0.5050
0.4700
0.5050
385,614
+0.06(+13.48%)
Apr 05, 2010
0.4500
0.4600
0.4400
0.4450
257,390
-0.01(-1.11%)
Apr 01, 2010
0.4500
0.4500
0.4500
0
+0.02(+4.65%)
Mar 31, 2010
0.4400
0.4500
0.4300
0.4300
80,650
+0.00(+0.00%)
Mar 30, 2010
0.4600
0.4600
0.4300
0.4300
85,162
-0.03(-5.49%)
Mar 29, 2010
0.4450
0.4600
0.4400
0.4550
139,649
+0.01(+1.34%)
Mar 26, 2010
0.4350
0.4600
0.4350
0.4490
234,268
-0.01(-2.39%)
Mar 25, 2010
0.4650
0.4700
0.4400
0.4600
169,026
+0.01(+1.10%)
Mar 24, 2010
0.4800
0.4800
0.4350
0.4550
806,021
-0.02(-5.21%)
Mar 23, 2010
0.4600
0.4850
0.4500
0.4800
104,233
+0.02(+5.26%)
Mar 22, 2010
0.4650
0.4650
0.4550
0.4560
152,687
-0.00(-0.87%)
Mar 19, 2010
0.4800
0.4800
0.4600
0.4600
231,155
-0.01(-2.13%)
Mar 18, 2010
0.4700
0.4800
0.4700
0.4700
140,138
+0.00(+0.00%)
Mar 17, 2010
0.4800
0.4800
0.4700
0.4700
190,095
+0.01(+2.17%)
Mar 16, 2010
0.4550
0.4800
0.4550
0.4600
25,405
-0.02(-4.17%)
Mar 15, 2010
0.4700
0.4850
0.4700
0.4800
69,458
+0.01(+2.13%)
Mar 12, 2010
0.4800
0.4950
0.4600
0.4700
128,975
-0.02(-4.08%)
Mar 11, 2010
0.4810
0.4900
0.4750
0.4900
156,025
-0.01(-1.01%)
Mar 10, 2010
0.4950
0.4950
0.4700
0.4950
187,595
+0.02(+4.21%)
Mar 09, 2010
0.4850
0.4850
0.4700
0.4750
102,656
-0.01(-1.04%)
Mar 08, 2010
0.4500
0.4900
0.4500
0.4800
187,138
+0.01(+2.13%)
Mar 05, 2010
0.4637
0.4700
0.4400
0.4700
114,555
+0.01(+2.17%)
Mar 04, 2010
0.4700
0.4700
0.4560
0.4600
37,805
-0.01(-1.08%)
Mar 03, 2010
0.4550
0.4700
0.4550
0.4650
205,033
+0.02(+3.33%)
Mar 02, 2010
0.4650
0.4650
0.4500
0.4500
109,817
-0.01(-2.17%)
Mar 01, 2010
0.4800
0.4800
0.4450
0.4600
145,788
+0.02(+4.55%)
Feb 26, 2010
0.4400
0.4400
0.4210
0.4400
124,687
+0.00(+0.00%)
Feb 25, 2010
0.4450
0.4450
0.4210
0.4400
349,015
-0.02(-4.35%)
Feb 24, 2010
0.4650
0.4650
0.4500
0.4600
216,350
-0.01(-1.08%)
Feb 23, 2010
0.4500
0.4650
0.4500
0.4650
33,765
+0.02(+3.33%)
Feb 22, 2010
0.4500
0.4650
0.4500
0.4500
135,019
-0.02(-3.23%)
Feb 19, 2010
0.4650
0.4650
0.4500
0.4650
288,017
-0.03(-6.06%)
Feb 18, 2010
0.4800
0.4950
0.4700
0.4950
97,100
+0.02(+3.13%)
Feb 17, 2010
0.4950
0.5050
0.4750
0.4800
124,550
-0.01(-2.04%)
Feb 16, 2010
0.4950
0.4950
0.4800
0.4900
141,561
-0.01(-2.00%)
Feb 12, 2010
0.5000
0.5000
0.5000
0
+0.02(+4.17%)
Feb 11, 2010
0.4750
0.4800
0.4600
0.4800
418,548
+0.03(+6.67%)
Feb 10, 2010
0.4500
0.4500
0.4350
0.4500
577,856
-0.03(-6.25%)
Feb 09, 2010
0.4750
0.4850
0.4500
0.4800
1,588,663
+0.00(+0.00%)
Feb 08, 2010
0.4700
0.4850
0.4500
0.4800
106,355
+0.01(+2.13%)
Feb 05, 2010
0.4600
0.4850
0.4500
0.4700
314,933
+0.00(+0.00%)
Feb 04, 2010
0.5000
0.5100
0.4600
0.4700
644,986
-0.04(-7.84%)
Feb 03, 2010
0.5150
0.5150
0.5000
0.5100
142,829
-0.01(-0.97%)
Feb 02, 2010
0.5050
0.5200
0.4800
0.5150
329,889
+0.04(+7.29%)
Feb 01, 2010
0.4850
0.4900
0.4700
0.4800
300,042
-0.02(-4.00%)
Jan 29, 2010
0.5150
0.5150
0.4900
0.5000
232,417
+0.00(+0.00%)
Jan 28, 2010
0.5200
0.5250
0.5000
0.5000
192,800
-0.02(-2.91%)
Jan 27, 2010
0.5100
0.5250
0.5000
0.5150
268,217
-0.02(-2.83%)
Jan 26, 2010
0.5250
0.5300
0.5200
0.5300
306,275
+0.00(+0.00%)
Jan 25, 2010
0.5300
0.5300
0.5200
0.5300
238,160
+0.02(+2.91%)
Jan 22, 2010
0.5200
0.5500
0.5150
0.5150
1,347,069
-0.03(-4.81%)
Jan 21, 2010
0.5600
0.5750
0.5400
0.5410
384,303
-0.02(-3.39%)
Jan 20, 2010
0.5800
0.5800
0.5550
0.5600
329,910
-0.01(-2.61%)
Jan 19, 2010
0.5700
0.5750
0.5600
0.5750
270,864
-0.03(-4.17%)
Jan 15, 2010
0.6000
0.6000
0.6000
0
-0.01(-0.83%)
Jan 14, 2010
0.5900
0.6050
0.5900
0.6050
236,706
+0.04(+6.14%)
Jan 13, 2010
0.5800
0.5800
0.5650
0.5700
174,600
+0.00(+0.00%)
Jan 12, 2010
0.5600
0.5750
0.5550
0.5700
469,070
-0.04(-6.56%)
Jan 11, 2010
0.6000
0.6100
0.5900
0.6100
477,139
+0.04(+7.02%)
Jan 08, 2010
0.5700
0.5850
0.5700
0.5700
315,135
-0.02(-2.56%)
Jan 07, 2010
0.6000
0.6000
0.5600
0.5850
272,042
-0.02(-2.50%)
Jan 06, 2010
0.5800
0.6000
0.5800
0.6000
1,334,502
+0.05(+10.09%)
Jan 05, 2010
0.5400
0.5600
0.5400
0.5450
489,134
+0.01(+2.35%)
Jan 04, 2010
0.5100
0.5400
0.5100
0.5325
747,619
+0.03(+5.45%)
Dec 31, 2009
0.5050
0.5050
0.5050
0
+0.02(+3.06%)
Dec 30, 2009
0.4900
0.5000
0.4800
0.4900
140,920
+0.01(+2.08%)
Dec 29, 2009
0.4800
0.4900
0.4750
0.4800
181,283
+0.00(+0.00%)
Dec 28, 2009
0.4800
0.4800
0.4700
0.4800
198,109
+0.00(+0.00%)
Dec 24, 2009
0.4650
0.4800
0.4650
0.4800
87,850
+0.01(+3.23%)
Dec 23, 2009
0.4800
0.4800
0.4600
0.4650
99,350
-0.00(-1.06%)
Dec 22, 2009
0.4800
0.4800
0.4650
0.4700
255,500
-0.01(-2.08%)
Dec 21, 2009
0.4800
0.4800
0.4650
0.4800
199,960
+0.00(+0.00%)
Dec 18, 2009
0.4600
0.4800
0.4600
0.4800
111,160
+0.02(+4.35%)
Dec 17, 2009
0.4800
0.4800
0.4600
0.4600
86,704
-0.02(-5.15%)
Dec 16, 2009
0.4800
0.4900
0.4700
0.4850
152,250
+0.00(+0.00%)
Dec 15, 2009
0.4900
0.4950
0.4700
0.4850
151,631
-0.01(-1.02%)
Dec 14, 2009
0.5000
0.5100
0.4900
0.4900
271,450
+0.00(+0.00%)
Dec 11, 2009
0.4950
0.5000
0.4900
0.4900
168,671
+0.01(+2.08%)
Dec 10, 2009
0.4700
0.4900
0.4700
0.4800
170,369
+0.01(+2.13%)
Dec 09, 2009
0.4700
0.4850
0.4700
0.4700
153,600
-0.01(-1.05%)
Dec 08, 2009
0.4850
0.4850
0.4650
0.4750
146,087
-0.03(-5.00%)
Dec 07, 2009
0.5050
0.5050
0.4900
0.5000
457,820
-0.03(-5.66%)
Dec 04, 2009
0.5450
0.5450
0.5200
0.5300
130,200
+0.00(+0.00%)
Dec 03, 2009
0.5450
0.5450
0.5300
0.5300
148,427
-0.02(-2.75%)
Dec 02, 2009
0.5400
0.5550
0.5400
0.5450
683,290
+0.02(+2.83%)
Dec 01, 2009
0.5400
0.5400
0.5300
0.5300
1,140,818
-0.02(-2.75%)
Nov 30, 2009
0.5450
0.5650
0.5450
0.5450
309,089
+0.01(+0.93%)
Nov 27, 2009
0.5450
0.5450
0.5150
0.5400
384,720
-0.03(-5.10%)
Nov 25, 2009
0.5650
0.5700
0.5550
0.5690
118,830
+0.00(+0.71%)
Nov 24, 2009
0.5680
0.5680
0.5550
0.5650
259,948
-0.00(-0.53%)
Nov 23, 2009
0.5600
0.5700
0.5450
0.5680
586,317
+0.07(+14.75%)
Nov 20, 2009
0.4860
0.5000
0.4860
0.4950
88,250
-0.01(-1.00%)
Nov 19, 2009
0.5000
0.5000
0.4900
0.5000
266,611
+0.00(+0.00%)
Nov 18, 2009
0.5000
0.5000
0.4850
0.5000
175,650
+0.02(+4.17%)
Nov 17, 2009
0.4900
0.4900
0.4800
0.4800
382,478
-0.01(-2.04%)
Nov 16, 2009
0.4800
0.5000
0.4800
0.4900
574,923
+0.02(+3.16%)
Nov 13, 2009
0.4800
0.4800
0.4650
0.4750
785,100
-0.01(-1.04%)
Nov 12, 2009
0.4900
0.4900
0.4700
0.4800
560,865
-0.02(-3.03%)
Nov 11, 2009
0.4900
0.5000
0.4900
0.4950
741,548
+0.04(+8.79%)
Nov 10, 2009
0.4550
0.4550
0.4450
0.4550
1,267,859
-0.01(-1.09%)
Nov 09, 2009
0.4550
0.4600
0.4500
0.4600
1,518,419
+0.01(+2.22%)
Nov 06, 2009
0.4250
0.4650
0.4250
0.4500
2,503,070
+0.02(+4.65%)
Nov 05, 2009
0.4250
0.4500
0.4250
0.4300
937,239
-0.03(-6.52%)
Nov 04, 2009
0.4500
0.4600
0.4250
0.4600
444,056
+0.02(+3.37%)
Nov 03, 2009
0.4400
0.4500
0.4300
0.4450
708,860
-0.03(-7.29%)
Nov 02, 2009
0.4600
0.4900
0.4400
0.4800
842,102
+0.05(+11.63%)
Oct 30, 2009
0.4450
0.4550
0.4300
0.4300
510,982
-0.02(-3.37%)
Oct 29, 2009
0.4100
0.4450
0.4100
0.4450
700,566
+0.03(+5.95%)
Oct 28, 2009
0.4500
0.4600
0.4200
0.4200
1,140,483
-0.04(-7.69%)
Oct 27, 2009
0.4600
0.4800
0.4550
0.4550
867,322
-0.03(-7.14%)
Oct 26, 2009
0.4900
0.5100
0.4850
0.4900
470,198
-0.02(-3.92%)
Oct 23, 2009
0.5100
0.5100
0.5000
0.5100
173,455
+0.01(+2.00%)
Oct 22, 2009
0.5000
0.5000
0.4900
0.5000
328,700
+0.01(+1.01%)
Oct 21, 2009
0.5050
0.5050
0.4900
0.4950
1,027,038
-0.02(-3.88%)
Oct 20, 2009
0.5200
0.5200
0.5100
0.5150
364,567
-0.02(-3.74%)
Oct 19, 2009
0.5300
0.5350
0.5150
0.5350
168,295
+0.01(+0.94%)
Oct 16, 2009
0.5400
0.5400
0.5200
0.5300
554,073
-0.03(-4.50%)
Oct 15, 2009
0.5600
0.5600
0.5400
0.5550
619,897
+0.01(+0.91%)
Oct 14, 2009
0.5400
0.5600
0.5400
0.5500
400,833
+0.04(+7.84%)
Oct 13, 2009
0.5200
0.5250
0.5050
0.5100
802,489
-0.02(-3.77%)
Oct 12, 2009
0.5200
0.5400
0.5200
0.5300
805,806
-0.03(-5.36%)
Oct 09, 2009
0.5800
0.5800
0.5600
0.5600
469,383
-0.04(-7.44%)
Oct 08, 2009
0.6050
0.6150
0.6000
0.6050
357,809
+0.01(+0.83%)
Oct 07, 2009
0.6050
0.6150
0.5900
0.6000
511,684
+0.02(+3.45%)
Oct 06, 2009
0.5850
0.5900
0.5700
0.5800
1,253,925
-0.05(-7.20%)
Oct 05, 2009
0.6100
0.6250
0.5684
0.6250
999,504
+0.06(+9.65%)
Oct 02, 2009
0.5700
0.5700
0.5500
0.5700
679,728
-0.01(-1.72%)
Oct 01, 2009
0.6150
0.6150
0.5500
0.5800
1,606,398
-0.07(-10.77%)
Sep 30, 2009
0.6600
0.7200
0.6200
0.6500
1,215,936
-0.04(-5.80%)
Sep 29, 2009
0.7100
0.7900
0.6100
0.6900
1,159,626
-0.01(-1.43%)
Sep 28, 2009
0.6300
0.7500
0.6300
0.7000
949,617
+0.08(+12.90%)
Sep 25, 2009
0.6400
0.6600
0.6100
0.6200
649,558
-0.04(-6.06%)
Sep 24, 2009
0.8650
0.8650
0.6100
0.6600
3,284,496
-0.22(-25.00%)
Sep 23, 2009
0.8100
0.9100
0.8100
0.8800
498,016
+0.09(+11.39%)
Sep 22, 2009
0.7600
0.8100
0.7600
0.7900
597,632
+0.09(+12.06%)
Sep 21, 2009
0.7100
0.7200
0.6950
0.7050
319,971
-0.02(-2.08%)
Sep 18, 2009
0.7100
0.7200
0.6900
0.7200
388,354
+0.03(+5.11%)
Sep 17, 2009
0.6900
0.6900
0.6700
0.6850
376,594
-0.03(-4.20%)
Sep 16, 2009
0.7050
0.7300
0.7050
0.7150
803,054
+0.15(+25.44%)
Sep 15, 2009
0.5900
0.5900
0.5550
0.5700
992,497
-0.04(-6.56%)
Sep 14, 2009
0.6200
0.6200
0.6000
0.6100
657,395
-0.02(-2.40%)
Sep 11, 2009
0.6350
0.6400
0.6200
0.6250
1,479,971
-0.02(-3.10%)
Sep 10, 2009
0.6150
0.6500
0.6150
0.6450
605,052
+0.03(+4.88%)
Sep 09, 2009
0.6250
0.6400
0.6150
0.6150
1,502,864
-0.10(-14.58%)
Sep 08, 2009
0.7100
0.7400
0.6600
0.7200
1,409,547
+0.10(+17.07%)
Sep 04, 2009
0.6000
0.6250
0.5800
0.6150
1,990,670
+0.08(+16.04%)
Sep 03, 2009
0.5150
0.5300
0.4900
0.5300
586,885
+0.03(+4.95%)
Sep 02, 2009
0.5000
0.5100
0.4900
0.5050
690,003
-0.01(-0.98%)
Sep 01, 2009
0.5300
0.5300
0.5100
0.5100
483,104
-0.03(-5.56%)
Aug 31, 2009
0.5550
0.5550
0.5300
0.5400
411,845
-0.01(-0.92%)
Aug 28, 2009
0.5600
0.5600
0.5300
0.5450
365,795
-0.02(-2.68%)
Aug 27, 2009
0.5600
0.5650
0.5300
0.5600
625,078
-0.02(-3.45%)
Aug 26, 2009
0.5900
0.5900
0.5600
0.5800
461,537
+0.01(+0.87%)
Aug 25, 2009
0.5850
0.5900
0.5600
0.5750
635,972
-0.01(-1.71%)
Aug 24, 2009
0.5300
0.5850
0.5300
0.5850
1,390,650
+0.08(+17.00%)
Aug 21, 2009
0.4800
0.5000
0.4700
0.5000
551,639
+0.06(+13.64%)
Aug 20, 2009
0.4650
0.4650
0.4350
0.4400
356,781
-0.01(-2.22%)
Aug 19, 2009
0.4200
0.4500
0.4200
0.4500
493,513
+0.02(+4.65%)
Aug 18, 2009
0.4150
0.4300
0.4100
0.4300
342,333
+0.02(+3.61%)
Aug 17, 2009
0.4150
0.4300
0.4150
0.4150
511,332
+0.02(+6.41%)
Aug 14, 2009
0.3850
0.4000
0.3800
0.3900
359,250
+0.01(+2.63%)
Aug 13, 2009
0.3700
0.3900
0.3700
0.3800
160,962
+0.03(+7.04%)
Aug 12, 2009
0.3850
0.3850
0.3500
0.3550
56,300
-0.04(-8.97%)
Aug 11, 2009
0.3700
0.3950
0.3700
0.3900
49,550
+0.01(+2.63%)
Aug 10, 2009
0.4000
0.4000
0.3800
0.3800
76,475
-0.02(-5.00%)
Aug 07, 2009
0.3650
0.4000
0.3650
0.4000
301,446
+0.03(+8.11%)
Aug 06, 2009
0.3800
0.3800
0.3600
0.3700
69,563
+0.00(+0.00%)
Aug 05, 2009
0.3800
0.3800
0.3600
0.3700
83,057
+0.00(+0.00%)
Aug 04, 2009
0.3600
0.3750
0.3600
0.3700
101,490
-0.01(-1.33%)
Aug 03, 2009
0.3800
0.3800
0.3500
0.3750
110,450
-0.01(-2.60%)
Jul 31, 2009
0.3850
0.3850
0.3500
0.3850
237,700
+0.02(+5.48%)
Jul 30, 2009
0.3900
0.3900
0.3650
0.3650
74,000
-0.03(-6.41%)
Jul 29, 2009
0.3900
0.3900
0.3600
0.3900
113,587
+0.00(+0.00%)
Jul 28, 2009
0.3900
0.3900
0.3600
0.3900
128,300
+0.00(+0.00%)
Jul 27, 2009
0.3950
0.3950
0.3700
0.3900
189,420
-0.01(-1.27%)
Jul 24, 2009
0.3950
0.3950
0.3700
0.3950
179,282
+0.01(+2.60%)
Jul 23, 2009
0.3700
0.3850
0.3700
0.3850
81,992
+0.02(+4.05%)
Jul 22, 2009
0.3700
0.3700
0.3500
0.3700
112,036
+0.01(+1.37%)
Jul 21, 2009
0.3700
0.3700
0.3650
0.3650
315,213
-0.02(-3.95%)
Jul 20, 2009
0.3850
0.3850
0.3700
0.3800
242,613
+0.01(+1.33%)
Jul 17, 2009
0.3750
0.3750
0.3650
0.3750
131,580
+0.01(+1.35%)
Jul 16, 2009
0.3700
0.3700
0.3650
0.3700
116,505
-0.01(-1.33%)
Jul 15, 2009
0.3600
0.3750
0.3500
0.3750
385,057
+0.03(+7.14%)
Jul 14, 2009
0.3500
0.3500
0.3250
0.3500
28,725
+0.01(+4.48%)
Jul 13, 2009
0.3300
0.3350
0.3200
0.3350
179,300
+0.01(+1.52%)
Jul 10, 2009
0.3500
0.3500
0.3300
0.3300
134,850
-0.01(-2.94%)
Jul 09, 2009
0.3650
0.3650
0.3400
0.3400
87,000
-0.01(-2.86%)
Jul 08, 2009
0.3600
0.3600
0.3400
0.3500
392,560
-0.02(-4.11%)
Jul 07, 2009
0.3950
0.3950
0.3600
0.3650
87,793
-0.04(-8.75%)
Jul 06, 2009
0.4000
0.4000
0.3800
0.4000
130,400
+0.00(+0.00%)
Jul 02, 2009
0.4000
0.4000
0.3800
0.4000
44,400
+0.00(+0.00%)
Jul 01, 2009
0.4200
0.4200
0.4000
0.4000
126,849
+0.01(+2.56%)
Jun 30, 2009
0.3900
0.3900
0.3700
0.3900
95,270
+0.00(+0.00%)
Jun 29, 2009
0.3700
0.3900
0.3700
0.3900
545,581
+0.00(+0.00%)
Jun 26, 2009
0.4000
0.4000
0.3800
0.3900
243,864
+0.00(+0.00%)
Jun 25, 2009
0.3900
0.3900
0.3900
0.3900
158,665
+0.01(+2.63%)
Jun 24, 2009
0.3900
0.3900
0.3600
0.3800
174,189
+0.01(+2.70%)
Jun 23, 2009
0.3750
0.3800
0.3650
0.3700
584,082
-0.02(-3.90%)
Jun 22, 2009
0.4000
0.4000
0.3800
0.3850
392,875
-0.02(-6.10%)
Jun 19, 2009
0.4050
0.4100
0.4000
0.4100
474,585
+0.00(+1.23%)
Jun 18, 2009
0.4000
0.4050
0.3900
0.4050
527,013
-0.02(-5.81%)
Jun 17, 2009
0.4200
0.4400
0.4200
0.4300
245,920
-0.01(-2.27%)
Jun 16, 2009
0.4500
0.4500
0.4250
0.4400
156,200
-0.02(-4.35%)
Jun 15, 2009
0.4800
0.4800
0.4500
0.4600
251,475
-0.02(-5.15%)
Jun 12, 2009
0.4900
0.4900
0.4700
0.4850
484,198
+0.05(+11.49%)
Jun 11, 2009
0.4350
0.4450
0.4300
0.4350
1,242,195
+0.01(+1.16%)
Jun 10, 2009
0.4100
0.4300
0.4000
0.4300
213,294
+0.02(+4.88%)
Jun 09, 2009
0.4100
0.4100
0.4000
0.4100
84,495
+0.00(+0.00%)
Jun 08, 2009
0.4000
0.4100
0.4000
0.4100
376,831
-0.02(-4.65%)
Jun 05, 2009
0.4300
0.4300
0.4200
0.4300
154,177
+0.00(+0.00%)
Jun 04, 2009
0.4100
0.4300
0.4100
0.4300
351,250
+0.03(+7.50%)
Jun 03, 2009
0.4300
0.4300
0.4000
0.4000
260,072
-0.02(-4.76%)
Jun 02, 2009
0.4200
0.4200
0.4100
0.4200
286,141
-0.01(-2.33%)
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.