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
Great Panther Mining Ltd
(TSX:
GPR
)
1.090
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 2, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
0.9100
0.9100
0.8900
0.9100
22,436
-0.03(-3.19%)
Jan 30, 2014
0.8600
0.9500
0.8600
0.9400
80,754
+0.00(+0.00%)
Jan 29, 2014
0.8900
0.9400
0.8900
0.9400
53,809
+0.04(+4.44%)
Jan 28, 2014
0.8900
0.9000
0.8500
0.9000
84,234
+0.00(+0.00%)
Jan 27, 2014
0.9600
0.9600
0.8900
0.9000
70,320
-0.06(-6.25%)
Jan 24, 2014
1.000
1.020
0.9600
0.9600
182,285
+0.01(+1.05%)
Jan 23, 2014
0.9500
1.010
0.9500
0.9500
153,698
+0.02(+2.15%)
Jan 22, 2014
0.9800
0.9900
0.9200
0.9300
45,705
-0.06(-6.06%)
Jan 21, 2014
0.9500
0.9900
0.8900
0.9900
89,869
+0.00(+0.00%)
Jan 20, 2014
0.9700
0.9900
0.9600
0.9900
120,088
+0.05(+5.32%)
Jan 17, 2014
0.9100
0.9600
0.9100
0.9400
149,085
+0.04(+4.44%)
Jan 16, 2014
0.8700
0.9000
0.8600
0.9000
96,880
+0.05(+5.88%)
Jan 15, 2014
0.8200
0.8600
0.8100
0.8500
73,237
+0.03(+3.66%)
Jan 14, 2014
0.8500
0.8900
0.8100
0.8200
94,050
-0.05(-5.75%)
Jan 13, 2014
0.8200
0.8800
0.8000
0.8700
94,118
+0.03(+3.57%)
Jan 10, 2014
0.7800
0.8400
0.7800
0.8400
84,860
+0.08(+10.53%)
Jan 09, 2014
0.7700
0.7700
0.7500
0.7600
72,625
+0.00(+0.00%)
Jan 08, 2014
0.8100
0.8200
0.7600
0.7600
90,417
-0.05(-6.17%)
Jan 07, 2014
0.8000
0.8200
0.7900
0.8100
23,888
-0.01(-1.22%)
Jan 06, 2014
0.8000
0.8300
0.8000
0.8200
33,733
+0.02(+2.50%)
Jan 03, 2014
0.8400
0.8400
0.8000
0.8000
48,760
-0.04(-4.76%)
Jan 02, 2014
0.8000
0.8400
0.8000
0.8400
103,063
+0.07(+9.09%)
Dec 31, 2013
0.7700
0.7700
0.7700
0
+0.03(+4.05%)
Dec 30, 2013
0.7600
0.7600
0.7400
0.7400
10,470
-0.02(-2.63%)
Dec 27, 2013
0.7300
0.7700
0.7300
0.7600
79,115
+0.03(+4.11%)
Dec 24, 2013
0.7300
0.7300
0.7300
0
+0.01(+1.39%)
Dec 23, 2013
0.7500
0.7500
0.7200
0.7200
67,900
-0.04(-5.26%)
Dec 20, 2013
0.7500
0.7600
0.7400
0.7600
35,208
+0.01(+1.33%)
Dec 19, 2013
0.7400
0.7500
0.7300
0.7500
97,791
+0.01(+1.35%)
Dec 18, 2013
0.7400
0.7900
0.7400
0.7400
56,776
-0.01(-1.33%)
Dec 17, 2013
0.7500
0.7500
0.7200
0.7500
58,316
+0.01(+1.35%)
Dec 16, 2013
0.7200
0.7700
0.7200
0.7400
84,467
+0.00(+0.00%)
Dec 13, 2013
0.7500
0.7600
0.7300
0.7400
62,870
-0.01(-1.33%)
Dec 12, 2013
0.7600
0.7600
0.7500
0.7500
82,607
+0.00(+0.00%)
Dec 11, 2013
0.7600
0.7800
0.7500
0.7500
36,900
+0.00(+0.00%)
Dec 10, 2013
0.7500
0.7900
0.7500
0.7500
89,914
+0.01(+1.35%)
Dec 09, 2013
0.7200
0.7500
0.7200
0.7400
34,634
+0.00(+0.00%)
Dec 06, 2013
0.7200
0.7500
0.7200
0.7400
40,746
+0.01(+1.37%)
Dec 05, 2013
0.7400
0.7500
0.7300
0.7300
31,455
-0.03(-3.95%)
Dec 04, 2013
0.7100
0.7600
0.7100
0.7600
27,655
+0.03(+4.11%)
Dec 03, 2013
0.7400
0.7400
0.7100
0.7300
29,075
-0.02(-2.67%)
Dec 02, 2013
0.7400
0.7700
0.7400
0.7500
27,459
-0.03(-3.85%)
Nov 29, 2013
0.7500
0.7800
0.7500
0.7800
81,220
+0.03(+4.00%)
Nov 28, 2013
0.7500
0.7500
0.7300
0.7500
20,650
-0.01(-1.32%)
Nov 27, 2013
0.7600
0.7700
0.7500
0.7600
69,960
+0.02(+2.70%)
Nov 26, 2013
0.7500
0.7600
0.7200
0.7400
90,831
-0.02(-2.63%)
Nov 25, 2013
0.7500
0.7700
0.7500
0.7600
56,257
+0.02(+2.70%)
Nov 22, 2013
0.7400
0.7500
0.7200
0.7400
31,868
+0.01(+1.37%)
Nov 21, 2013
0.7200
0.7500
0.7000
0.7300
153,866
+0.00(+0.00%)
Nov 20, 2013
0.7300
0.7600
0.7300
0.7300
34,657
-0.01(-1.35%)
Nov 19, 2013
0.7600
0.7600
0.7400
0.7400
88,970
-0.03(-3.90%)
Nov 18, 2013
0.8000
0.8000
0.7500
0.7700
73,587
-0.02(-2.53%)
Nov 15, 2013
0.8000
0.8200
0.7900
0.7900
18,848
-0.01(-1.25%)
Nov 14, 2013
0.8000
0.8200
0.8000
0.8000
72,306
+0.00(+0.00%)
Nov 12, 2013
0.7300
0.8000
0.7300
0.8000
96,834
+0.05(+6.67%)
Nov 11, 2013
0.7700
0.7700
0.7500
0.7500
56,877
-0.04(-5.06%)
Nov 08, 2013
0.8000
0.8000
0.7800
0.7900
68,133
-0.02(-2.47%)
Nov 07, 2013
0.8300
0.8400
0.8100
0.8100
31,873
-0.02(-2.41%)
Nov 06, 2013
0.8400
0.8400
0.8100
0.8300
14,358
+0.01(+1.22%)
Nov 05, 2013
0.8300
0.8400
0.8200
0.8200
38,568
-0.01(-1.20%)
Nov 04, 2013
0.8800
0.8800
0.8300
0.8300
38,833
-0.03(-3.49%)
Nov 01, 2013
0.8400
0.9100
0.8400
0.8600
28,285
+0.01(+1.18%)
Oct 31, 2013
0.8900
0.8900
0.8400
0.8500
177,048
-0.05(-5.56%)
Oct 30, 2013
0.9300
0.9400
0.8900
0.9000
103,173
-0.02(-2.17%)
Oct 29, 2013
0.9400
0.9500
0.9200
0.9200
51,141
-0.04(-4.17%)
Oct 28, 2013
0.9500
0.9600
0.9400
0.9600
27,009
+0.03(+3.23%)
Oct 25, 2013
0.9300
0.9500
0.9000
0.9300
105,379
-0.03(-3.12%)
Oct 24, 2013
0.9400
0.9600
0.9400
0.9600
102,374
+0.05(+5.49%)
Oct 23, 2013
0.9500
0.9500
0.9100
0.9100
37,546
-0.05(-5.21%)
Oct 22, 2013
0.9600
0.9600
0.9500
0.9600
294,110
+0.00(+0.00%)
Oct 21, 2013
0.9100
0.9600
0.9100
0.9600
62,437
+0.04(+4.35%)
Oct 18, 2013
0.9200
0.9400
0.9200
0.9200
56,022
+0.00(+0.00%)
Oct 17, 2013
0.9000
0.9500
0.8800
0.9200
175,245
+0.10(+12.20%)
Oct 16, 2013
0.8200
0.8400
0.8100
0.8200
52,016
-0.01(-1.20%)
Oct 15, 2013
0.8300
0.8400
0.8100
0.8300
54,266
+0.00(+0.00%)
Oct 11, 2013
0.8300
0.8300
0.8300
0
-0.01(-0.60%)
Oct 10, 2013
0.8500
0.8700
0.8300
0.8350
100,586
+0.01(+0.60%)
Oct 09, 2013
0.8500
0.8600
0.8200
0.8300
56,664
-0.02(-2.35%)
Oct 08, 2013
0.8700
0.9100
0.8400
0.8500
52,800
-0.01(-1.16%)
Oct 07, 2013
0.8400
0.8700
0.8400
0.8600
46,280
+0.02(+2.38%)
Oct 04, 2013
0.8600
0.8600
0.8200
0.8400
103,178
-0.05(-5.62%)
Oct 03, 2013
0.8800
0.9000
0.8800
0.8900
59,576
+0.00(+0.00%)
Oct 02, 2013
0.8900
0.9000
0.8700
0.8900
105,960
+0.01(+1.14%)
Oct 01, 2013
0.8800
0.8800
0.8000
0.8800
254,282
-0.05(-5.38%)
Sep 27, 2013
0.9000
0.9500
0.9000
0.9300
111,876
+0.05(+5.68%)
Sep 26, 2013
0.9300
0.9300
0.8800
0.8800
80,576
-0.04(-4.35%)
Sep 25, 2013
0.9200
0.9400
0.8800
0.9200
32,025
+0.01(+1.10%)
Sep 24, 2013
0.8600
0.9600
0.8500
0.9100
180,614
+0.03(+3.41%)
Sep 23, 2013
0.9600
0.9600
0.8800
0.8800
185,900
-0.08(-8.33%)
Sep 20, 2013
1.070
1.070
0.9500
0.9600
367,538
-0.12(-11.11%)
Sep 19, 2013
1.140
1.170
1.080
1.080
183,346
-0.01(-0.92%)
Sep 18, 2013
0.9900
1.120
0.9500
1.090
319,549
+0.09(+9.00%)
Sep 17, 2013
1.000
1.000
0.9900
1.000
26,783
+0.00(+0.00%)
Sep 16, 2013
1.020
1.080
0.9900
1.000
83,082
-0.08(-7.41%)
Sep 13, 2013
1.010
1.080
1.010
1.080
60,398
+0.05(+4.85%)
Sep 12, 2013
1.030
1.040
1.010
1.030
100,551
-0.05(-4.63%)
Sep 11, 2013
1.030
1.090
1.020
1.080
75,902
+0.03(+2.86%)
Sep 10, 2013
1.110
1.110
1.030
1.050
109,764
-0.07(-6.25%)
Sep 09, 2013
1.140
1.140
1.090
1.120
45,250
+0.01(+0.90%)
Sep 06, 2013
1.130
1.160
1.110
1.110
70,060
+0.01(+0.91%)
Sep 05, 2013
1.180
1.180
1.090
1.100
141,076
-0.09(-7.56%)
Sep 04, 2013
1.090
1.190
1.090
1.190
70,968
+0.02(+1.71%)
Sep 03, 2013
1.210
1.210
1.140
1.170
455,322
-0.04(-3.31%)
Aug 30, 2013
1.210
1.210
1.210
0
+0.01(+0.83%)
Aug 29, 2013
1.140
1.210
1.120
1.200
79,770
+0.02(+1.69%)
Aug 28, 2013
1.270
1.290
1.170
1.180
91,753
-0.06(-4.84%)
Aug 27, 2013
1.330
1.400
1.240
1.240
288,896
-0.05(-3.88%)
Aug 26, 2013
1.180
1.300
1.180
1.290
332,276
+0.12(+10.26%)
Aug 23, 2013
1.080
1.180
1.080
1.170
179,149
+0.08(+7.34%)
Aug 22, 2013
1.080
1.150
1.080
1.090
93,212
+0.02(+1.87%)
Aug 21, 2013
1.100
1.110
1.050
1.070
180,083
-0.03(-2.73%)
Aug 20, 2013
1.200
1.200
1.090
1.100
169,529
-0.10(-8.33%)
Aug 19, 2013
1.210
1.230
1.180
1.200
106,033
-0.01(-0.83%)
Aug 16, 2013
1.230
1.230
1.150
1.210
310,786
-0.02(-1.63%)
Aug 15, 2013
1.100
1.250
1.100
1.230
346,607
+0.11(+9.82%)
Aug 14, 2013
1.080
1.140
1.080
1.120
348,186
+0.06(+5.66%)
Aug 13, 2013
1.030
1.070
1.000
1.060
275,398
+0.04(+3.92%)
Aug 12, 2013
0.9500
1.020
0.9500
1.020
218,748
+0.10(+10.87%)
Aug 09, 2013
0.9200
0.9200
0.9000
0.9200
98,119
+0.02(+2.22%)
Aug 08, 2013
0.8500
0.9000
0.8500
0.9000
57,045
+0.05(+5.88%)
Aug 07, 2013
0.8300
0.8600
0.8300
0.8500
28,666
+0.01(+1.19%)
Aug 06, 2013
0.8500
0.8800
0.8400
0.8400
60,075
-0.04(-4.55%)
Aug 02, 2013
0.8800
0.8800
0.8800
0
+0.03(+3.53%)
Aug 01, 2013
0.9000
0.9000
0.8500
0.8500
28,428
-0.05(-5.56%)
Jul 31, 2013
0.8900
0.9000
0.8500
0.9000
112,977
+0.01(+1.12%)
Jul 30, 2013
0.9000
0.9100
0.8800
0.8900
81,785
-0.02(-2.20%)
Jul 29, 2013
0.9100
0.9200
0.9000
0.9100
41,463
-0.02(-2.15%)
Jul 26, 2013
0.9000
0.9300
0.9000
0.9300
61,471
+0.02(+2.20%)
Jul 25, 2013
0.9000
0.9500
0.9000
0.9100
198,325
-0.02(-2.15%)
Jul 24, 2013
0.9800
0.9800
0.9100
0.9300
87,895
-0.05(-5.10%)
Jul 23, 2013
0.9100
0.9800
0.9000
0.9800
170,850
+0.08(+8.89%)
Jul 22, 2013
0.8600
0.9100
0.8600
0.9000
124,517
+0.06(+7.14%)
Jul 19, 2013
0.8600
0.8600
0.8300
0.8400
35,057
-0.01(-1.18%)
Jul 18, 2013
0.8500
0.8500
0.8500
0.8500
16,200
-0.01(-1.16%)
Jul 17, 2013
0.8900
0.9000
0.8500
0.8600
32,842
-0.01(-1.15%)
Jul 16, 2013
0.8800
0.8900
0.8500
0.8700
32,111
-0.02(-2.25%)
Jul 15, 2013
0.8800
0.8900
0.8600
0.8900
46,962
+0.04(+4.71%)
Jul 12, 2013
0.9000
0.9000
0.8500
0.8500
68,134
-0.04(-4.49%)
Jul 11, 2013
0.8500
0.9000
0.8500
0.8900
114,302
+0.07(+8.54%)
Jul 10, 2013
0.8200
0.8300
0.8100
0.8200
45,767
+0.02(+2.50%)
Jul 09, 2013
0.7700
0.8200
0.7600
0.8000
72,300
+0.06(+8.11%)
Jul 08, 2013
0.7700
0.7700
0.7300
0.7400
27,000
-0.03(-3.90%)
Jul 05, 2013
0.7700
0.7700
0.7600
0.7700
36,855
-0.05(-6.10%)
Jul 04, 2013
0.8100
0.8300
0.8100
0.8200
7,900
+0.02(+2.50%)
Jul 03, 2013
0.7800
0.8200
0.7800
0.8000
35,868
+0.01(+1.27%)
Jul 02, 2013
0.7900
0.8300
0.7500
0.7900
90,373
+0.00(+0.00%)
Jun 28, 2013
0.7900
0.7900
0.7900
0
+0.08(+11.27%)
Jun 26, 2013
0.7000
0.7200
0.6800
0.7100
68,483
-0.02(-2.74%)
Jun 25, 2013
0.7200
0.7500
0.7200
0.7300
64,792
+0.02(+2.82%)
Jun 24, 2013
0.7600
0.7600
0.7100
0.7100
177,284
-0.11(-13.41%)
Jun 21, 2013
0.7600
0.8200
0.7600
0.8200
115,443
+0.07(+9.33%)
Jun 20, 2013
0.7700
0.7900
0.7500
0.7500
309,650
-0.05(-6.25%)
Jun 19, 2013
0.8100
0.8200
0.8000
0.8000
65,032
+0.00(+0.00%)
Jun 18, 2013
0.8300
0.8300
0.7900
0.8000
39,603
-0.03(-3.61%)
Jun 17, 2013
0.8500
0.8600
0.8300
0.8300
55,432
-0.02(-2.35%)
Jun 14, 2013
0.8700
0.8800
0.8400
0.8500
26,478
+0.00(+0.00%)
Jun 13, 2013
0.8300
0.8600
0.8300
0.8500
23,666
-0.02(-2.30%)
Jun 12, 2013
0.8900
0.8900
0.8700
0.8700
12,100
+0.00(+0.00%)
Jun 11, 2013
0.8600
0.9000
0.8600
0.8700
80,765
-0.05(-5.43%)
Jun 10, 2013
0.9100
0.9200
0.9000
0.9200
26,900
+0.00(+0.00%)
Jun 07, 2013
0.9700
0.9700
0.9200
0.9200
36,089
-0.06(-6.12%)
Jun 06, 2013
0.9800
1.000
0.9700
0.9800
27,954
-0.02(-2.00%)
Jun 05, 2013
0.9900
1.000
0.9600
1.000
25,941
+0.02(+2.04%)
Jun 04, 2013
1.000
1.000
0.9800
0.9800
45,121
-0.02(-2.00%)
Jun 03, 2013
0.9900
1.010
0.9800
1.000
208,467
-0.01(-0.99%)
May 31, 2013
0.9500
1.010
0.9300
1.010
197,165
+0.02(+2.02%)
May 30, 2013
0.8900
0.9900
0.8900
0.9900
172,251
+0.11(+12.50%)
May 29, 2013
0.8400
0.8800
0.8200
0.8800
80,352
+0.06(+7.32%)
May 28, 2013
0.8100
0.8300
0.7900
0.8200
137,528
+0.01(+1.23%)
May 27, 2013
0.7800
0.8100
0.7800
0.8100
19,000
+0.01(+1.25%)
May 24, 2013
0.8200
0.8200
0.7700
0.8000
136,123
+0.00(+0.00%)
May 23, 2013
0.8300
0.8400
0.7900
0.8000
192,690
-0.04(-4.76%)
May 22, 2013
0.7900
0.8500
0.7900
0.8400
129,200
+0.06(+7.69%)
May 21, 2013
0.7400
0.8000
0.7400
0.7800
243,154
+0.02(+2.63%)
May 17, 2013
0.7600
0.7600
0.7600
0
-0.04(-5.00%)
May 16, 2013
0.7800
0.8500
0.7800
0.8000
208,584
+0.00(+0.00%)
May 15, 2013
0.8300
0.8400
0.7800
0.8000
172,552
-0.10(-11.11%)
May 13, 2013
0.9000
0.9200
0.9000
0.9000
175,020
-0.03(-3.23%)
May 10, 2013
0.9500
0.9500
0.9200
0.9300
117,807
-0.03(-3.12%)
May 09, 2013
0.9900
1.000
0.9600
0.9600
116,890
-0.06(-5.88%)
May 08, 2013
0.9700
1.030
0.9700
1.020
88,444
+0.04(+4.08%)
May 07, 2013
0.9800
0.9900
0.9700
0.9800
123,497
-0.04(-3.92%)
May 06, 2013
1.030
1.040
1.000
1.020
49,039
+0.00(+0.00%)
May 03, 2013
1.030
1.070
1.020
1.020
32,810
-0.01(-0.97%)
May 02, 2013
1.040
1.060
1.000
1.030
85,178
-0.01(-0.96%)
May 01, 2013
0.9900
1.050
0.9900
1.040
98,631
+0.04(+4.00%)
Apr 30, 2013
1.030
1.040
1.000
1.000
162,893
-0.07(-6.54%)
Apr 29, 2013
1.080
1.100
1.070
1.070
83,100
-0.02(-1.83%)
Apr 26, 2013
1.100
1.150
1.060
1.090
85,109
-0.04(-3.54%)
Apr 25, 2013
1.050
1.170
1.050
1.130
201,785
+0.09(+8.65%)
Apr 24, 2013
0.9600
1.040
0.9600
1.040
267,856
+0.06(+6.12%)
Apr 23, 2013
0.9600
0.9800
0.9600
0.9800
125,457
-0.02(-2.00%)
Apr 22, 2013
1.050
1.050
0.9800
1.000
109,731
+0.00(+0.00%)
Apr 19, 2013
1.000
1.030
0.9700
1.000
201,135
-0.03(-2.91%)
Apr 18, 2013
1.000
1.030
0.9900
1.030
140,754
+0.00(+0.00%)
Apr 17, 2013
1.050
1.060
0.9700
1.030
190,063
+0.00(+0.00%)
Apr 16, 2013
1.070
1.090
1.010
1.030
261,149
+0.05(+5.10%)
Apr 15, 2013
1.020
1.020
0.9700
0.9800
278,403
-0.10(-9.26%)
Apr 12, 2013
1.130
1.130
1.070
1.080
134,454
-0.08(-6.90%)
Apr 11, 2013
1.160
1.180
1.150
1.160
80,767
-0.02(-1.69%)
Apr 10, 2013
1.210
1.210
1.160
1.180
59,440
-0.04(-3.28%)
Apr 09, 2013
1.200
1.240
1.180
1.220
75,011
+0.02(+1.67%)
Apr 08, 2013
1.160
1.220
1.160
1.200
89,840
+0.06(+5.26%)
Apr 05, 2013
1.220
1.260
1.110
1.140
308,084
-0.04(-3.39%)
Apr 04, 2013
1.120
1.190
1.060
1.180
126,981
+0.08(+7.27%)
Apr 03, 2013
1.160
1.200
1.080
1.100
212,685
-0.07(-5.98%)
Apr 02, 2013
1.240
1.240
1.160
1.170
108,614
-0.11(-8.59%)
Apr 01, 2013
1.290
1.330
1.270
1.280
8,749
-0.06(-4.48%)
Mar 28, 2013
1.340
1.340
1.340
0
+0.01(+0.75%)
Mar 27, 2013
1.300
1.330
1.300
1.330
27,460
+0.03(+2.31%)
Mar 26, 2013
1.300
1.310
1.300
1.300
36,265
-0.01(-0.76%)
Mar 25, 2013
1.340
1.350
1.310
1.310
135,535
-0.07(-5.07%)
Mar 22, 2013
1.420
1.420
1.370
1.380
93,213
-0.03(-2.13%)
Mar 21, 2013
1.360
1.410
1.360
1.410
81,123
+0.02(+1.44%)
Mar 20, 2013
1.350
1.390
1.340
1.390
45,490
+0.03(+2.21%)
Mar 19, 2013
1.360
1.380
1.350
1.360
22,627
-0.01(-0.73%)
Mar 18, 2013
1.360
1.410
1.350
1.370
105,029
+0.04(+3.01%)
Mar 15, 2013
1.340
1.410
1.330
1.330
135,298
-0.01(-0.75%)
Mar 14, 2013
1.380
1.380
1.320
1.340
154,363
-0.06(-4.29%)
Mar 13, 2013
1.470
1.470
1.400
1.400
54,695
-0.03(-2.10%)
Mar 12, 2013
1.380
1.450
1.370
1.430
109,989
+0.07(+5.15%)
Mar 11, 2013
1.430
1.440
1.350
1.360
80,143
-0.07(-4.90%)
Mar 08, 2013
1.350
1.440
1.320
1.430
223,256
+0.06(+4.38%)
Mar 07, 2013
1.240
1.400
1.230
1.370
394,440
+0.13(+10.48%)
Mar 06, 2013
1.080
1.240
1.060
1.240
286,064
+0.13(+11.71%)
Mar 05, 2013
1.220
1.220
1.110
1.110
159,066
-0.09(-7.50%)
Mar 04, 2013
1.230
1.240
1.180
1.200
51,930
-0.03(-2.44%)
Mar 01, 2013
1.230
1.230
1.200
1.230
190,670
+0.00(+0.00%)
Feb 28, 2013
1.310
1.300
1.200
1.230
201,449
-0.07(-5.38%)
Feb 27, 2013
1.390
1.390
1.300
1.300
144,052
-0.09(-6.47%)
Feb 26, 2013
1.400
1.400
1.370
1.390
77,303
+0.03(+2.21%)
Feb 22, 2013
1.400
1.400
1.350
1.360
132,797
+0.03(+2.26%)
Feb 21, 2013
1.350
1.380
1.320
1.330
156,415
-0.01(-0.75%)
Feb 20, 2013
1.410
1.410
1.330
1.340
130,521
-0.09(-6.29%)
Feb 19, 2013
1.400
1.460
1.390
1.430
202,414
+0.03(+2.14%)
Feb 15, 2013
1.400
1.400
1.400
0
-0.07(-4.76%)
Feb 14, 2013
1.480
1.480
1.450
1.470
116,800
+0.01(+0.68%)
Feb 13, 2013
1.470
1.490
1.450
1.460
96,050
+0.01(+0.69%)
Feb 12, 2013
1.500
1.500
1.450
1.450
168,867
-0.06(-3.97%)
Feb 11, 2013
1.520
1.530
1.500
1.510
118,953
-0.03(-1.95%)
Feb 08, 2013
1.530
1.560
1.530
1.540
86,702
+0.02(+1.32%)
Feb 07, 2013
1.540
1.540
1.520
1.520
74,872
-0.01(-0.65%)
Feb 06, 2013
1.540
1.550
1.520
1.530
116,610
+0.01(+0.66%)
Feb 04, 2013
1.530
1.540
1.520
1.520
77,847
-0.02(-1.30%)
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.