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
Los Andes Copper Ltd
(TSV:
LA
)
10.00
UNCHANGED
Streaming Delayed Price
Updated: 10:37 AM EDT, Jun 7, 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 (%)
Jan 30, 2009
0.0700
0.0800
0.0600
0.0600
49,000
+0.00(+0.00%)
Jan 29, 2009
0.0600
0.0600
0.0600
0.0600
80,000
+0.00(+0.00%)
Jan 28, 2009
0.0600
0.0600
0.0600
0.0600
100,000
+0.00(+0.00%)
Jan 27, 2009
0.0650
0.0650
0.0600
0.0600
65,000
-0.01(-7.69%)
Jan 26, 2009
0.0650
0.0650
0
+0.00(+0.00%)
Jan 23, 2009
0.0650
0.0650
0
+0.00(+0.00%)
Jan 22, 2009
0.0650
0.0650
0
+0.00(+0.00%)
Jan 21, 2009
0.0650
0.0650
0
+0.00(+0.00%)
Jan 20, 2009
0.0650
0.0650
0
+0.00(+0.00%)
Jan 19, 2009
0.0650
0.0650
0.0650
0.0650
15,000
+0.00(+0.00%)
Jan 16, 2009
0.0650
0.0650
0.0650
0.0650
64,500
+0.00(+0.00%)
Jan 15, 2009
0.0650
0.0650
0.0650
0.0650
86,000
+0.00(+0.00%)
Jan 14, 2009
0.0700
0.0700
0.0650
0.0650
93,917
-0.01(-7.14%)
Jan 13, 2009
0.0900
0.0900
0.0700
0.0700
132,000
-0.01(-12.50%)
Jan 12, 2009
0.0800
0.0800
0.0800
0.0800
20,000
+0.00(+0.00%)
Jan 09, 2009
0.0800
0.0800
0.0800
0.0800
27,000
-0.03(-27.27%)
Jan 08, 2009
0.1100
0.1100
0.1100
0.1100
90,100
-0.01(-8.33%)
Jan 07, 2009
0.1200
0.1250
0.1200
0.1200
137,000
-0.01(-4.00%)
Jan 06, 2009
0.0900
0.1250
0.0900
0.1250
157,000
+0.04(+56.25%)
Jan 05, 2009
0.0800
0.0800
0.0800
0.0800
50,000
+0.01(+6.67%)
Jan 02, 2009
0.0750
0.0750
0.0750
0.0750
20,000
+0.02(+36.36%)
Jan 01, 2009
0.0550
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Dec 31, 2008
0.0550
0.0550
0.0550
0.0550
15,000
+0.00(+0.00%)
Dec 30, 2008
0.0550
0.0550
0.0550
0.0550
40,000
+0.00(+10.00%)
Dec 29, 2008
0.0500
0.0500
0
+0.00(+0.00%)
Dec 24, 2008
0.0500
0.0500
0.0500
0.0500
100,000
+0.00(+0.00%)
Dec 23, 2008
0.0450
0.0500
0.0450
0.0500
200,000
+0.01(+11.11%)
Dec 22, 2008
0.0500
0.0500
0.0450
0.0450
215,000
-0.01(-10.00%)
Dec 19, 2008
0.0550
0.0550
0.0450
0.0500
729,000
-0.01(-16.67%)
Dec 18, 2008
0.0650
0.0650
0.0550
0.0600
461,531
-0.01(-7.69%)
Dec 17, 2008
0.0650
0.0650
0
+0.00(+0.00%)
Dec 16, 2008
0.0650
0.0650
0.0650
0.0650
799,000
+0.00(+0.00%)
Dec 15, 2008
0.0650
0.0650
0.0650
0.0650
502,200
+0.00(+0.00%)
Dec 12, 2008
0.0550
0.0650
0.0500
0.0650
347,500
+0.01(+18.18%)
Dec 11, 2008
0.0600
0.0600
0.0550
0.0550
59,000
+0.00(+10.00%)
Dec 10, 2008
0.0500
0.0500
0.0500
0.0500
130,066
+0.01(+11.11%)
Dec 09, 2008
0.0450
0.0450
0.0450
0.0450
35,000
+0.00(+0.00%)
Dec 08, 2008
0.0450
0.0450
0
+0.00(+0.00%)
Dec 05, 2008
0.0450
0.0450
0.0450
0.0450
86,000
-0.01(-18.18%)
Dec 04, 2008
0.0450
0.0600
0.0450
0.0550
986,000
+0.01(+22.22%)
Dec 03, 2008
0.0450
0.0450
0
+0.00(+0.00%)
Dec 02, 2008
0.0500
0.0500
0.0450
0.0450
239,000
+0.00(+0.00%)
Dec 01, 2008
0.0500
0.0500
0.0450
0.0450
110,000
-0.01(-10.00%)
Nov 28, 2008
0.0500
0.0500
0.0450
0.0500
51,000
+0.01(+42.86%)
Nov 27, 2008
0.0350
0.0350
0
+0.00(+0.00%)
Nov 26, 2008
0.0350
0.0350
0.0350
0.0350
2,500
+0.00(+0.00%)
Nov 25, 2008
0.0350
0.0350
0
+0.00(+0.00%)
Nov 24, 2008
0.0400
0.0400
0.0350
0.0350
41,150
+0.00(+0.00%)
Nov 21, 2008
0.0400
0.0400
0.0250
0.0350
133,000
-0.01(-22.22%)
Nov 20, 2008
0.0450
0.0450
0
+0.00(+0.00%)
Nov 19, 2008
0.0500
0.0500
0.0450
0.0450
27,000
-0.01(-10.00%)
Nov 18, 2008
0.0500
0.0500
0.0500
0.0500
2,500
+0.00(+0.00%)
Nov 17, 2008
0.0550
0.0550
0.0500
0.0500
117,000
-0.00(-9.09%)
Nov 14, 2008
0.0600
0.0600
0.0550
0.0550
18,000
+0.00(+10.00%)
Nov 13, 2008
0.0500
0.0500
0.0450
0.0500
110,000
+0.01(+11.11%)
Nov 12, 2008
0.0600
0.0600
0.0450
0.0450
93,000
-0.01(-25.00%)
Nov 11, 2008
0.0600
0.0600
0.0600
0.0600
1,500
+0.00(+0.00%)
Nov 10, 2008
0.0700
0.0700
0.0600
0.0600
199,133
+0.00(+0.00%)
Nov 07, 2008
0.0600
0.0600
0
+0.00(+0.00%)
Nov 06, 2008
0.0700
0.0700
0.0600
0.0600
66,000
-0.01(-7.69%)
Nov 05, 2008
0.0800
0.0800
0.0650
0.0650
322,666
-0.02(-27.78%)
Nov 04, 2008
0.0900
0.0900
0
+0.00(+0.00%)
Nov 03, 2008
0.0900
0.0900
0
+0.00(+0.00%)
Oct 31, 2008
0.0900
0.0900
0
+0.00(+0.00%)
Oct 30, 2008
0.0850
0.0900
0.0850
0.0900
20,000
+0.00(+5.88%)
Oct 29, 2008
0.0800
0.0850
0.0800
0.0850
93,000
+0.01(+21.43%)
Oct 28, 2008
0.0500
0.0700
0.0500
0.0700
2,186,500
+0.01(+16.67%)
Oct 27, 2008
0.0600
0.0600
0.0600
0.0600
50,000
-0.02(-25.00%)
Oct 24, 2008
0.0800
0.0800
0.0800
0.0800
20,000
-0.01(-5.88%)
Oct 23, 2008
0.0900
0.0900
0.0850
0.0850
174,500
-0.01(-15.00%)
Oct 22, 2008
0.0950
0.1000
0.0950
0.1000
70,000
+0.00(+0.00%)
Oct 21, 2008
0.1000
0.1000
0.1000
0.1000
200,000
-0.04(-28.57%)
Oct 20, 2008
0.1400
0.1400
0.1400
0.1400
500
+0.03(+27.27%)
Oct 17, 2008
0.1100
0.1100
0.1000
0.1100
114,000
-0.03(-21.43%)
Oct 16, 2008
0.1400
0.1400
0
+0.00(+0.00%)
Oct 15, 2008
0.1250
0.1400
0.1250
0.1400
274,500
+0.00(+0.00%)
Oct 14, 2008
0.1400
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Oct 10, 2008
0.1300
0.1500
0.1250
0.1400
418,800
-0.02(-12.50%)
Oct 09, 2008
0.1600
0.1750
0.0950
0.1600
248,000
-0.04(-20.00%)
Oct 08, 2008
0.2000
0.2000
0
+0.00(+0.00%)
Oct 07, 2008
0.2000
0.2000
0.1500
0.2000
2,000
-0.05(-20.00%)
Oct 06, 2008
0.2000
0.2500
0.1500
0.2500
211,500
+0.02(+8.70%)
Oct 03, 2008
0.2300
0.2300
0.2300
0.2300
3,500
+0.02(+9.52%)
Oct 02, 2008
0.2150
0.2150
0.2100
0.2100
10,500
-0.01(-4.55%)
Oct 01, 2008
0.2200
0.2200
0
+0.00(+0.00%)
Sep 30, 2008
0.2300
0.2300
0.2200
0.2200
1,000,000
-0.02(-8.33%)
Sep 29, 2008
0.2400
0.2400
0.2400
0.2400
4,500
-0.01(-4.00%)
Sep 26, 2008
0.2300
0.2500
0.2250
0.2500
42,900
+0.01(+2.04%)
Sep 25, 2008
0.2400
0.2700
0.2150
0.2450
3,262,250
+0.01(+2.08%)
Sep 24, 2008
0.2400
0.2400
0.2400
0.2400
52,000
+0.02(+9.09%)
Sep 23, 2008
0.2200
0.2200
0.2200
0.2200
1,000
-0.07(-24.14%)
Sep 22, 2008
0.2900
0.2900
0.2900
0.2900
40,000
+0.03(+11.54%)
Sep 19, 2008
0.2700
0.2700
0.2600
0.2600
31,000
-0.02(-7.14%)
Sep 18, 2008
0.2600
0.2800
0.2500
0.2800
106,400
+0.03(+12.00%)
Sep 17, 2008
0.2150
0.2500
0.2150
0.2500
39,000
+0.00(+0.00%)
Sep 16, 2008
0.2500
0.2500
0
+0.00(+0.00%)
Sep 15, 2008
0.3200
0.3200
0.2400
0.2500
52,300
-0.07(-20.63%)
Sep 12, 2008
0.3300
0.3300
0.2800
0.3150
102,800
-0.09(-21.25%)
Sep 11, 2008
0.4000
0.4000
0
+0.00(+0.00%)
Sep 10, 2008
0.4000
0.4000
0.4000
0.4000
25,100
+0.02(+5.26%)
Sep 09, 2008
0.3800
0.3800
0.3800
0.3800
200
+0.00(+0.00%)
Sep 08, 2008
0.4000
0.4000
0.3800
0.3800
8,500
-0.02(-5.00%)
Sep 05, 2008
0.4000
0
+0.00(+0.00%)
Sep 04, 2008
0.4000
0.4000
0
+0.00(+0.00%)
Sep 03, 2008
0.4000
0
+0.00(+0.00%)
Sep 02, 2008
0.4400
0.4400
0.4000
0.4000
52,000
-0.05(-11.11%)
Aug 29, 2008
0.4300
0.4500
0.4300
0.4500
100,000
+0.03(+7.14%)
Aug 28, 2008
0.4300
0.4300
0.4200
0.4200
15,000
-0.02(-4.55%)
Aug 27, 2008
0.4200
0.4400
0.4200
0.4400
32,000
+0.02(+4.76%)
Aug 26, 2008
0.4400
0.4400
0.4000
0.4200
90,000
-0.03(-6.67%)
Aug 25, 2008
0.4400
0.4500
0.4400
0.4500
159,500
+0.01(+2.27%)
Aug 22, 2008
0.4300
0.4400
0.4300
0.4400
76,000
-0.02(-4.35%)
Aug 21, 2008
0.4600
0.4600
0.4600
0.4600
50,000
+0.00(+0.00%)
Aug 20, 2008
0.4300
0.4600
0.4300
0.4600
20,000
-0.01(-2.13%)
Aug 19, 2008
0.4600
0.4800
0.4300
0.4700
157,000
-0.01(-2.08%)
Aug 18, 2008
0.4700
0.4800
0.4500
0.4800
60,000
+0.01(+2.13%)
Aug 15, 2008
0.4800
0.4800
0.4700
0.4700
410,000
-0.01(-1.05%)
Aug 14, 2008
0.4700
0.4800
0.4700
0.4750
227,000
+0.02(+5.56%)
Aug 13, 2008
0.4500
0.4500
0.4500
0.4500
10,000
-0.04(-8.16%)
Aug 12, 2008
0.4700
0.4900
0.4600
0.4900
22,033
+0.02(+4.26%)
Aug 11, 2008
0.5000
0.5000
0.4700
0.4700
3,705,000
+0.00(+0.00%)
Aug 08, 2008
0.4800
0.4800
0.4700
0.4700
72,500
-0.05(-9.62%)
Aug 07, 2008
0.5200
0.5200
0.5200
0.5200
0
+0.00(+0.00%)
Aug 06, 2008
0.5200
0.5200
0.4800
0.5200
17,000
+0.02(+4.00%)
Aug 05, 2008
0.4800
0.5000
0.4800
0.5000
9,000
-0.04(-7.41%)
Aug 04, 2008
0.5000
0.5400
0.5000
0.5400
9,500
+0.00(+0.00%)
Aug 01, 2008
0.5000
0.5400
0.5000
0.5400
9,500
+0.00(+0.00%)
Jul 31, 2008
0.5200
0.5700
0.5200
0.5400
80,900
+0.02(+3.85%)
Jul 30, 2008
0.5200
0.5200
0.5200
0.5200
0
+0.00(+0.00%)
Jul 29, 2008
0.4900
0.5200
0.4900
0.5200
129,000
+0.03(+6.12%)
Jul 28, 2008
0.5000
0.5000
0.4900
0.4900
80,000
+0.02(+4.26%)
Jul 25, 2008
0.5200
0.5200
0.4700
0.4700
4,500
-0.07(-12.96%)
Jul 24, 2008
0.4800
0.5400
0.4800
0.5400
37,000
+0.07(+14.89%)
Jul 23, 2008
0.4700
0.4700
0.4700
0.4700
20,000
-0.03(-6.00%)
Jul 22, 2008
0.4500
0.5000
0.4500
0.5000
8,000
+0.00(+0.00%)
Jul 21, 2008
0.4950
0.5000
0.4950
0.5000
6,000
+0.02(+4.17%)
Jul 18, 2008
0.5100
0.5100
0.4800
0.4800
27,500
-0.03(-5.88%)
Jul 17, 2008
0.4550
0.5200
0.4550
0.5100
108,119
+0.06(+13.33%)
Jul 16, 2008
0.4500
0.5200
0.4400
0.4500
317,000
-0.05(-10.00%)
Jul 15, 2008
0.5000
0.5000
0.5000
0.5000
2,300
+0.00(+0.00%)
Jul 14, 2008
0.4800
0.5000
0.4800
0.5000
14,000
+0.04(+8.70%)
Jul 11, 2008
0.4600
0.4600
0.4400
0.4600
157,881
-0.03(-6.12%)
Jul 10, 2008
0.5000
0.5000
0.4600
0.4900
159,000
+0.02(+4.26%)
Jul 09, 2008
0.4950
0.5000
0.4700
0.4700
58,400
-0.02(-4.08%)
Jul 08, 2008
0.5000
0.5000
0.4700
0.4900
225,266
-0.04(-7.55%)
Jul 07, 2008
0.5000
0.5300
0.5000
0.5300
60,000
+0.03(+6.00%)
Jul 04, 2008
0.5000
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Jul 03, 2008
0.5200
0.5200
0.5000
0.5000
20,000
+0.00(+0.00%)
Jul 02, 2008
0.5000
0.5200
0.4800
0.5000
90,500
+0.00(+0.00%)
Jul 01, 2008
0.4900
0.5000
0.4900
0.5000
27,500
+0.00(+0.00%)
Jun 30, 2008
0.4900
0.5000
0.4900
0.5000
27,500
+0.03(+5.26%)
Jun 27, 2008
0.4750
0.4750
0.4750
0.4750
0
+0.00(+0.00%)
Jun 26, 2008
0.5200
0.5400
0.4750
0.4750
202,500
-0.01(-1.04%)
Jun 25, 2008
0.4900
0.4900
0.4800
0.4800
19,100
-0.01(-2.04%)
Jun 24, 2008
0.5000
0.5000
0.4900
0.4900
41,500
-0.01(-2.00%)
Jun 23, 2008
0.5200
0.5500
0.5000
0.5000
142,000
-0.04(-7.41%)
Jun 20, 2008
0.5100
0.5400
0.5100
0.5400
15,000
+0.06(+12.50%)
Jun 19, 2008
0.5100
0.5100
0.4800
0.4800
104,000
-0.03(-5.88%)
Jun 18, 2008
0.5100
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
Jun 17, 2008
0.5100
0.5500
0.5100
0.5100
34,000
+0.00(+0.00%)
Jun 16, 2008
0.5100
0.5100
0.5100
0.5100
29,000
+0.01(+2.00%)
Jun 13, 2008
0.4950
0.5200
0.4950
0.5000
381,000
+0.03(+6.38%)
Jun 12, 2008
0.4950
0.5000
0.4700
0.4700
41,000
+0.00(+0.00%)
Jun 11, 2008
0.4700
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Jun 10, 2008
0.5000
0.5000
0.4700
0.4700
26,000
-0.03(-6.00%)
Jun 09, 2008
0.5400
0.5400
0.5000
0.5000
2,133,000
-0.01(-1.96%)
Jun 06, 2008
0.5100
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
Jun 05, 2008
0.5100
0.5100
0.5100
0.5100
30,000
-0.01(-1.92%)
Jun 04, 2008
0.5200
0.5200
0.5200
0.5200
20,000
+0.00(+0.00%)
Jun 03, 2008
0.5300
0.5300
0.5200
0.5200
100,000
-0.04(-7.14%)
Jun 02, 2008
0.5200
0.5600
0.5200
0.5600
139,133
+0.00(+0.00%)
May 30, 2008
0.5600
0.5600
0.5600
0.5600
0
+0.00(+0.00%)
May 29, 2008
0.5600
0.5600
0.5600
0.5600
18,500
+0.00(+0.00%)
May 28, 2008
0.5700
0.5700
0.5600
0.5600
25,000
+0.01(+1.82%)
May 27, 2008
0.5700
0.5800
0.5500
0.5500
90,000
+0.00(+0.00%)
May 26, 2008
0.5500
0.5900
0.5400
0.5500
48,000
-0.02(-3.51%)
May 23, 2008
0.5700
0.5700
0.5700
0.5700
8,020
-0.01(-1.72%)
May 22, 2008
0.5800
0.5800
0.5800
0.5800
0
+0.00(+0.00%)
May 21, 2008
0.5800
0.5800
0.5800
0.5800
5,000
+0.01(+1.75%)
May 20, 2008
0.6000
0.6000
0.5700
0.5700
26,400
-0.02(-3.39%)
May 19, 2008
0.5900
0.5900
0.5900
0.5900
3,000
+0.00(+0.00%)
May 16, 2008
0.5900
0.5900
0.5900
0.5900
3,000
+0.02(+3.51%)
May 15, 2008
0.5800
0.6000
0.5700
0.5700
129,087
+0.00(+0.00%)
May 14, 2008
0.5700
0.5700
0.5700
0.5700
10,000
+0.02(+3.64%)
May 13, 2008
0.5500
0.5500
0.5500
0.5500
300,120
+0.00(+0.00%)
May 12, 2008
0.6000
0.6000
0.5500
0.5500
572,000
-0.05(-8.33%)
May 09, 2008
0.6000
0.6000
0.6000
0.6000
36,000
+0.01(+1.69%)
May 08, 2008
0.5900
0.6100
0.5900
0.5900
22,000
-0.01(-1.67%)
May 07, 2008
0.6000
0.6000
0.6000
0.6000
66
+0.00(+0.00%)
May 06, 2008
0.6200
0.6200
0.6000
0.6000
30,000
+0.00(+0.00%)
May 05, 2008
0.6000
0.6000
0.6000
0.6000
30,000
+0.02(+3.45%)
May 02, 2008
0.6000
0.6000
0.5800
0.5800
65,000
-0.04(-6.45%)
May 01, 2008
0.6200
0.6200
0.6200
0.6200
10,000
+0.00(+0.00%)
Apr 30, 2008
0.6200
0.6200
0.6000
0.6200
60,000
+0.00(+0.00%)
Apr 29, 2008
0.6200
0.6200
0.6200
0.6200
60,000
+0.04(+6.90%)
Apr 28, 2008
0.6000
0.6500
0.5800
0.5800
552,000
-0.02(-3.33%)
Apr 25, 2008
0.5800
0.6200
0.5800
0.6000
62,500
+0.03(+5.26%)
Apr 24, 2008
0.6000
0.6000
0.5700
0.5700
63,129
-0.05(-8.06%)
Apr 23, 2008
0.6200
0.6200
0.6200
0.6200
51,575
+0.02(+3.33%)
Apr 22, 2008
0.6000
0.6100
0.5800
0.6000
240,000
-0.01(-1.64%)
Apr 21, 2008
0.6200
0.6200
0.5900
0.6100
124,000
-0.02(-3.17%)
Apr 18, 2008
0.6000
0.6400
0.6000
0.6300
76,442
+0.03(+5.00%)
Apr 17, 2008
0.5800
0.6000
0.5500
0.6000
1,109,046
+0.00(+0.00%)
Apr 16, 2008
0.6200
0.6200
0.5700
0.6000
181,600
+0.00(+0.00%)
Apr 15, 2008
0.5400
0.6000
0.5400
0.6000
279,017
+0.04(+7.14%)
Apr 14, 2008
0.5200
0.5600
0.5000
0.5600
145,500
+0.03(+5.66%)
Apr 11, 2008
0.5300
0.5300
0.5300
0.5300
10,000
+0.03(+6.00%)
Apr 10, 2008
0.4900
0.5500
0.4900
0.5000
86,000
+0.01(+2.04%)
Apr 09, 2008
0.4800
0.4900
0.4750
0.4900
22,000
+0.01(+2.08%)
Apr 08, 2008
0.5200
0.5200
0.4800
0.4800
38,500
-0.02(-4.00%)
Apr 07, 2008
0.5300
0.5500
0.5000
0.5000
127,100
-0.05(-9.09%)
Apr 04, 2008
0.5000
0.5500
0.4800
0.5500
154,000
+0.05(+10.00%)
Apr 03, 2008
0.5000
0.5000
0.5000
0.5000
60,600
+0.00(+0.00%)
Apr 02, 2008
0.5000
0.5000
0.4700
0.5000
77,033
+0.06(+13.64%)
Apr 01, 2008
0.5000
0.5000
0.4400
0.4400
119,000
-0.06(-12.00%)
Mar 31, 2008
0.4500
0.5000
0.4250
0.5000
68,200
+0.05(+11.11%)
Mar 28, 2008
0.4500
0.4500
0.4500
0.4500
27,000
+0.00(+0.00%)
Mar 27, 2008
0.4500
0.4500
0.4500
0.4500
47,000
-0.01(-2.17%)
Mar 26, 2008
0.4700
0.4800
0.4600
0.4600
142,500
+0.01(+2.22%)
Mar 25, 2008
0.4800
0.4800
0.4500
0.4500
56,500
-0.03(-6.25%)
Mar 24, 2008
0.5000
0.5000
0.4800
0.4800
30,000
-0.02(-4.00%)
Mar 21, 2008
0.5000
0.5000
0.5000
0.5000
33,000
+0.00(+0.00%)
Mar 20, 2008
0.5000
0.5000
0.5000
0.5000
33,000
-0.01(-1.96%)
Mar 19, 2008
0.5200
0.5200
0.5100
0.5100
37,500
-0.02(-3.77%)
Mar 18, 2008
0.5000
0.5300
0.5000
0.5300
22,000
+0.03(+6.00%)
Mar 17, 2008
0.5300
0.5300
0.5000
0.5000
99,500
-0.03(-5.66%)
Mar 14, 2008
0.5500
0.5500
0.4800
0.5300
100,000
-0.03(-5.36%)
Mar 13, 2008
0.5600
0.5600
0.5600
0.5600
15,000
+0.00(+0.00%)
Mar 12, 2008
0.5900
0.6000
0.5600
0.5600
25,000
+0.01(+1.82%)
Mar 11, 2008
0.5800
0.5800
0.5500
0.5500
35,000
-0.01(-1.79%)
Mar 10, 2008
0.6200
0.6200
0.5600
0.5600
38,000
-0.04(-6.67%)
Mar 07, 2008
0.5900
0.6300
0.5900
0.6000
153,000
+0.00(+0.00%)
Mar 06, 2008
0.6000
0.6200
0.6000
0.6000
192,000
+0.03(+5.26%)
Mar 05, 2008
0.6400
0.6400
0.5700
0.5700
66,500
+0.02(+3.64%)
Mar 04, 2008
0.6500
0.6500
0.5500
0.5500
106,749
-0.11(-16.67%)
Mar 03, 2008
0.6700
0.7000
0.6100
0.6600
79,000
+0.03(+4.76%)
Feb 29, 2008
0.6300
0.7000
0.6300
0.6300
91,325
+0.00(+0.00%)
Feb 28, 2008
0.5600
0.6400
0.5500
0.6300
202,000
+0.03(+5.00%)
Feb 27, 2008
0.5300
0.6000
0.5200
0.6000
138,000
+0.05(+9.09%)
Feb 26, 2008
0.5000
0.5500
0.5000
0.5500
145,000
+0.08(+17.02%)
Feb 25, 2008
0.4900
0.5000
0.4700
0.4700
203,000
-0.03(-5.05%)
Feb 22, 2008
0.4900
0.5000
0.4800
0.4950
17,000
-0.05(-8.33%)
Feb 21, 2008
0.5000
0.5400
0.4900
0.5400
13,000
+0.04(+8.00%)
Feb 20, 2008
0.4850
0.5000
0.4850
0.5000
6,000
-0.05(-9.09%)
Feb 19, 2008
0.5100
0.5500
0.5000
0.5500
149,500
+0.01(+1.85%)
Feb 18, 2008
0.5400
0.5400
0.5400
0.5400
0
+0.00(+0.00%)
Feb 15, 2008
0.5400
0.5400
0.5400
0.5400
2,000
+0.00(+0.00%)
Feb 14, 2008
0.5400
0.5400
0.5400
0.5400
500
+0.00(+0.00%)
Feb 13, 2008
0.5400
0.5400
0.5400
0.5400
6,500
-0.01(-1.82%)
Feb 12, 2008
0.5500
0.5500
0.5500
0.5500
187,080
+0.00(+0.00%)
Feb 11, 2008
0.5500
0.5500
0.5500
0.5500
51,000
+0.00(+0.00%)
Feb 08, 2008
0.5500
0.5500
0.5500
0.5500
58,501
+0.00(+0.00%)
Feb 07, 2008
0.5500
0.5500
0.5500
0.5500
18,000
+0.00(+0.00%)
Feb 06, 2008
0.5500
0.5500
0.5500
0.5500
6,000
+0.00(+0.00%)
Feb 05, 2008
0.5500
0.5500
0.5500
0.5500
35,500
-0.01(-1.79%)
Feb 04, 2008
0.5500
0.5900
0.5300
0.5600
130,954
+0.01(+1.82%)
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.