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
Transportadora DE Gas Sa Ord B ADR
(NY:
TGS
)
17.98
+0.05 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 29, 2021
5.530
5.532
5.210
5.310
64,835
-0.21(-3.80%)
Oct 28, 2021
5.770
5.840
5.420
5.520
101,274
-0.19(-3.33%)
Oct 27, 2021
5.920
5.975
5.630
5.710
85,135
-0.22(-3.71%)
Oct 26, 2021
6.090
5.930
66,054
-0.10(-1.66%)
Oct 25, 2021
5.760
6.050
5.680
6.030
167,472
+0.24(+4.15%)
Oct 22, 2021
5.920
5.920
5.640
5.790
82,940
-0.11(-1.86%)
Oct 21, 2021
5.890
5.960
5.664
5.900
99,435
-0.04(-0.67%)
Oct 20, 2021
5.720
5.970
5.675
5.940
131,762
+0.25(+4.39%)
Oct 19, 2021
5.500
5.700
5.360
5.690
131,713
+0.15(+2.71%)
Oct 18, 2021
5.450
5.600
5.400
5.540
89,984
+0.11(+2.03%)
Oct 15, 2021
5.460
5.488
5.350
5.430
83,365
+0.02(+0.37%)
Oct 14, 2021
5.480
5.520
5.370
5.410
25,357
+0.05(+0.93%)
Oct 13, 2021
5.320
5.520
5.260
5.360
68,570
-0.02(-0.37%)
Oct 12, 2021
5.440
5.560
5.250
5.380
53,071
+0.01(+0.19%)
Oct 11, 2021
5.150
5.621
5.150
5.370
174,868
+0.25(+4.88%)
Oct 08, 2021
5.150
5.340
5.120
5.120
29,947
-0.03(-0.58%)
Oct 07, 2021
5.090
5.240
5.000
5.150
109,970
+0.06(+1.18%)
Oct 06, 2021
5.120
5.230
5.000
5.090
89,764
-0.06(-1.17%)
Oct 05, 2021
5.300
5.398
5.130
5.150
129,955
-0.10(-1.90%)
Oct 04, 2021
5.040
5.320
5.040
5.250
81,640
+0.22(+4.37%)
Oct 01, 2021
4.910
5.130
4.830
5.030
93,677
+0.10(+2.03%)
Sep 30, 2021
4.870
5.240
4.850
4.930
59,582
+0.01(+0.20%)
Sep 29, 2021
4.760
5.060
4.760
4.920
72,314
+0.18(+3.80%)
Sep 28, 2021
4.640
4.760
4.560
4.740
68,309
+0.07(+1.50%)
Sep 27, 2021
4.630
4.800
4.630
4.670
80,904
+0.00(+0.00%)
Sep 24, 2021
4.670
4.800
4.640
4.670
32,517
-0.04(-0.85%)
Sep 23, 2021
4.970
4.970
4.710
4.710
112,907
-0.18(-3.68%)
Sep 22, 2021
4.800
4.971
4.800
4.890
83,081
+0.12(+2.52%)
Sep 21, 2021
4.780
4.950
4.710
4.770
58,557
-0.01(-0.21%)
Sep 20, 2021
5.030
5.070
4.750
4.780
91,714
-0.39(-7.54%)
Sep 17, 2021
5.230
5.361
5.140
5.170
102,525
-0.11(-2.08%)
Sep 16, 2021
5.230
5.400
5.080
5.280
115,904
-0.03(-0.56%)
Sep 15, 2021
5.230
5.450
5.170
5.310
81,994
-0.02(-0.38%)
Sep 14, 2021
5.630
5.630
5.200
5.330
152,230
-0.19(-3.44%)
Sep 13, 2021
5.710
5.720
5.400
5.520
537,413
+0.52(+10.40%)
Sep 10, 2021
5.150
5.170
4.800
5.000
147,358
-0.07(-1.38%)
Sep 09, 2021
5.170
5.284
5.017
5.070
70,702
-0.16(-3.06%)
Sep 08, 2021
5.250
5.310
5.010
5.230
81,879
-0.04(-0.76%)
Sep 07, 2021
5.110
5.390
5.090
5.270
104,728
+0.19(+3.74%)
Sep 03, 2021
5.270
5.350
4.990
5.080
181,869
-0.14(-2.68%)
Sep 02, 2021
5.400
5.412
5.040
5.220
60,314
-0.10(-1.88%)
Sep 01, 2021
5.390
5.570
5.240
5.320
71,844
-0.02(-0.37%)
Aug 31, 2021
5.420
5.540
5.300
5.340
126,028
-0.23(-4.13%)
Aug 30, 2021
5.310
5.570
5.080
5.570
163,508
+0.38(+7.32%)
Aug 27, 2021
5.250
5.370
5.160
5.190
69,698
-0.03(-0.57%)
Aug 26, 2021
5.220
5.330
5.110
5.220
92,909
+0.06(+1.16%)
Aug 25, 2021
5.040
5.160
5.000
5.160
133,720
+0.13(+2.58%)
Aug 24, 2021
4.850
5.200
4.850
5.030
149,527
+0.20(+4.14%)
Aug 23, 2021
4.680
4.830
4.635
4.830
55,446
+0.21(+4.55%)
Aug 20, 2021
4.660
4.762
4.580
4.620
74,182
-0.04(-0.86%)
Aug 19, 2021
4.480
4.695
4.400
4.660
103,472
+0.11(+2.42%)
Aug 18, 2021
4.630
4.698
4.500
4.550
54,812
-0.08(-1.73%)
Aug 17, 2021
4.580
4.680
4.510
4.630
29,938
-0.01(-0.22%)
Aug 16, 2021
4.720
4.750
4.600
4.640
30,351
-0.08(-1.69%)
Aug 13, 2021
4.840
4.840
4.640
4.720
45,407
-0.13(-2.68%)
Aug 12, 2021
4.790
4.970
4.700
4.850
119,308
+0.11(+2.32%)
Aug 11, 2021
4.770
4.789
4.700
4.740
57,094
-0.04(-0.84%)
Aug 10, 2021
4.700
4.790
4.650
4.780
50,048
+0.14(+3.02%)
Aug 09, 2021
4.760
4.794
4.570
4.640
48,774
-0.12(-2.52%)
Aug 06, 2021
4.660
4.800
4.570
4.760
48,268
+0.12(+2.59%)
Aug 05, 2021
4.530
4.710
4.380
4.640
84,637
+0.19(+4.27%)
Aug 04, 2021
4.560
4.560
4.380
4.450
37,430
-0.09(-1.98%)
Aug 03, 2021
4.350
4.560
4.315
4.540
59,404
+0.15(+3.42%)
Aug 02, 2021
4.360
4.510
4.311
4.390
46,174
-0.01(-0.23%)
Jul 30, 2021
4.470
4.560
4.320
4.400
82,890
-0.07(-1.57%)
Jul 29, 2021
4.480
4.537
4.420
4.470
86,291
-0.01(-0.22%)
Jul 28, 2021
4.530
4.570
4.440
4.480
59,431
-0.04(-0.88%)
Jul 27, 2021
4.490
4.520
4.370
4.520
23,402
+0.01(+0.22%)
Jul 26, 2021
4.420
4.550
4.420
4.510
30,488
+0.09(+2.04%)
Jul 23, 2021
4.470
4.470
4.340
4.420
67,692
-0.03(-0.67%)
Jul 22, 2021
4.600
4.680
4.420
4.450
113,548
-0.11(-2.41%)
Jul 21, 2021
4.510
4.770
4.510
4.560
62,022
+0.07(+1.56%)
Jul 20, 2021
4.370
4.520
4.350
4.490
42,708
+0.12(+2.75%)
Jul 19, 2021
4.410
4.440
4.250
4.370
63,436
-0.06(-1.35%)
Jul 16, 2021
4.560
4.560
4.420
4.430
58,960
-0.12(-2.64%)
Jul 15, 2021
4.660
4.660
4.510
4.550
38,684
-0.06(-1.30%)
Jul 14, 2021
4.740
4.870
4.610
4.610
63,534
-0.12(-2.54%)
Jul 13, 2021
4.810
4.840
4.690
4.730
41,915
-0.08(-1.66%)
Jul 12, 2021
4.660
4.850
4.620
4.810
93,145
+0.18(+3.89%)
Jul 09, 2021
4.480
4.690
4.480
4.630
48,420
+0.13(+2.89%)
Jul 08, 2021
4.530
4.600
4.450
4.500
38,282
-0.03(-0.66%)
Jul 07, 2021
4.540
4.660
4.510
4.530
37,015
-0.08(-1.74%)
Jul 06, 2021
4.610
4.610
4.520
4.610
31,801
+0.03(+0.66%)
Jul 02, 2021
4.530
4.710
4.525
4.580
62,940
+0.02(+0.44%)
Jul 01, 2021
4.620
4.710
4.500
4.560
107,791
-0.07(-1.51%)
Jun 30, 2021
4.760
4.850
4.630
4.630
82,551
-0.09(-1.91%)
Jun 29, 2021
4.830
4.880
4.720
4.720
59,163
-0.15(-3.08%)
Jun 28, 2021
4.980
4.980
4.810
4.870
79,367
-0.10(-2.01%)
Jun 25, 2021
5.200
5.200
4.950
4.970
112,495
-0.26(-4.97%)
Jun 24, 2021
5.190
5.240
5.090
5.230
38,294
+0.05(+0.97%)
Jun 23, 2021
5.310
5.540
5.120
5.180
129,265
+0.09(+1.77%)
Jun 22, 2021
5.030
5.110
4.910
5.090
89,640
+0.03(+0.59%)
Jun 21, 2021
5.230
5.230
5.040
5.060
24,649
-0.11(-2.13%)
Jun 18, 2021
5.040
5.180
5.000
5.170
51,394
+0.06(+1.17%)
Jun 17, 2021
5.240
5.330
5.060
5.110
63,329
-0.20(-3.77%)
Jun 16, 2021
5.330
5.421
5.310
5.310
37,865
-0.07(-1.30%)
Jun 15, 2021
5.370
5.390
5.230
5.380
60,736
-0.01(-0.19%)
Jun 14, 2021
5.310
5.490
5.270
5.390
115,218
+0.00(+0.00%)
Jun 11, 2021
5.610
5.640
5.380
5.390
83,907
-0.26(-4.60%)
Jun 10, 2021
5.700
5.720
5.570
5.650
106,305
-0.06(-1.05%)
Jun 09, 2021
5.380
5.720
5.350
5.710
198,662
+0.39(+7.33%)
Jun 08, 2021
5.540
5.560
5.300
5.320
101,280
-0.18(-3.27%)
Jun 07, 2021
5.500
5.600
5.430
5.500
228,580
+0.11(+2.04%)
Jun 04, 2021
5.390
5.420
5.190
5.390
240,459
+0.08(+1.51%)
Jun 03, 2021
4.990
5.350
4.860
5.310
155,849
+0.28(+5.57%)
Jun 02, 2021
5.050
5.180
4.960
5.030
303,866
+0.08(+1.62%)
Jun 01, 2021
4.750
4.950
4.710
4.950
264,752
+0.34(+7.38%)
May 28, 2021
4.580
4.690
4.580
4.610
147,061
+0.12(+2.67%)
May 27, 2021
4.440
4.540
4.400
4.490
170,442
+0.08(+1.81%)
May 26, 2021
4.350
4.470
4.350
4.410
89,217
+0.04(+0.92%)
May 25, 2021
4.590
4.640
4.340
4.370
141,588
-0.17(-3.74%)
May 24, 2021
4.610
4.690
4.500
4.540
25,661
-0.07(-1.52%)
May 21, 2021
4.710
4.710
4.566
4.610
30,455
-0.08(-1.71%)
May 20, 2021
4.720
4.800
4.670
4.690
100,471
-0.02(-0.42%)
May 19, 2021
4.770
4.790
4.650
4.710
36,369
-0.08(-1.67%)
May 18, 2021
4.810
4.850
4.710
4.790
79,539
-0.07(-1.44%)
May 17, 2021
4.760
4.880
4.710
4.860
41,671
+0.17(+3.62%)
May 14, 2021
4.720
4.930
4.690
4.690
104,497
-0.03(-0.64%)
May 13, 2021
4.580
4.730
4.580
4.720
81,488
+0.13(+2.83%)
May 12, 2021
4.460
4.600
4.440
4.590
94,997
+0.13(+2.91%)
May 11, 2021
4.360
4.480
4.350
4.460
62,494
-0.06(-1.33%)
May 10, 2021
4.620
4.700
4.450
4.520
75,676
+0.00(+0.00%)
May 07, 2021
4.380
4.520
4.380
4.520
59,355
+0.20(+4.63%)
May 06, 2021
4.380
4.440
4.320
4.320
62,546
-0.05(-1.14%)
May 05, 2021
4.410
4.450
4.350
4.370
78,086
-0.02(-0.46%)
May 04, 2021
4.420
4.500
4.350
4.390
49,955
-0.10(-2.23%)
May 03, 2021
4.540
4.620
4.467
4.490
90,279
-0.05(-1.10%)
Apr 30, 2021
4.620
4.620
4.500
4.540
76,600
-0.06(-1.30%)
Apr 29, 2021
4.630
4.630
4.560
4.600
66,401
+0.00(+0.00%)
Apr 28, 2021
4.470
4.630
4.450
4.600
78,989
+0.16(+3.60%)
Apr 27, 2021
4.420
4.500
4.410
4.440
91,265
+0.07(+1.60%)
Apr 26, 2021
4.500
4.500
4.310
4.370
89,305
-0.06(-1.35%)
Apr 23, 2021
4.510
4.510
4.390
4.430
50,400
-0.02(-0.45%)
Apr 22, 2021
4.460
4.470
4.380
4.450
63,968
-0.01(-0.22%)
Apr 21, 2021
4.350
4.480
4.330
4.460
72,696
+0.07(+1.59%)
Apr 20, 2021
4.510
4.510
4.335
4.390
109,148
-0.19(-4.15%)
Apr 19, 2021
4.380
4.600
4.380
4.580
73,072
+0.18(+4.09%)
Apr 16, 2021
4.370
4.410
4.270
4.400
104,400
+0.08(+1.85%)
Apr 15, 2021
4.380
4.380
4.210
4.320
140,519
+0.02(+0.47%)
Apr 14, 2021
4.380
4.444
4.260
4.300
102,265
-0.07(-1.60%)
Apr 13, 2021
4.490
4.530
4.370
4.370
101,348
-0.16(-3.53%)
Apr 12, 2021
4.580
4.600
4.480
4.530
72,615
-0.08(-1.74%)
Apr 09, 2021
4.650
4.730
4.600
4.610
50,200
-0.12(-2.54%)
Apr 08, 2021
4.730
4.770
4.600
4.730
62,312
+0.11(+2.38%)
Apr 07, 2021
4.820
4.830
4.600
4.620
111,568
-0.17(-3.55%)
Apr 06, 2021
4.890
4.980
4.790
4.790
123,776
-0.06(-1.24%)
Apr 05, 2021
4.870
4.880
4.760
4.850
32,359
-0.02(-0.41%)
Apr 01, 2021
4.820
4.870
4.730
4.870
38,800
+0.04(+0.83%)
Mar 31, 2021
4.780
4.890
4.750
4.830
80,830
+0.02(+0.42%)
Mar 30, 2021
4.800
4.830
4.730
4.810
65,550
+0.03(+0.63%)
Mar 29, 2021
4.680
4.790
4.630
4.780
77,110
+0.17(+3.69%)
Mar 26, 2021
4.570
4.620
4.525
4.610
60,300
+0.07(+1.54%)
Mar 25, 2021
4.500
4.550
4.470
4.540
70,148
-0.03(-0.66%)
Mar 24, 2021
4.600
4.630
4.500
4.570
58,949
+0.03(+0.66%)
Mar 23, 2021
4.500
4.630
4.500
4.540
62,306
-0.06(-1.30%)
Mar 22, 2021
4.610
4.760
4.520
4.600
123,104
+0.03(+0.66%)
Mar 19, 2021
4.560
4.640
4.510
4.570
69,000
+0.00(+0.00%)
Mar 18, 2021
4.710
4.800
4.550
4.570
86,905
-0.18(-3.79%)
Mar 17, 2021
4.680
4.750
4.650
4.750
65,453
+0.00(+0.00%)
Mar 16, 2021
4.690
4.800
4.690
4.750
69,057
+0.04(+0.85%)
Mar 15, 2021
4.740
4.800
4.660
4.710
98,088
+0.06(+1.29%)
Mar 12, 2021
4.620
4.740
4.590
4.650
77,200
-0.04(-0.85%)
Mar 11, 2021
4.540
4.690
4.450
4.690
212,184
+0.20(+4.45%)
Mar 10, 2021
4.430
4.550
4.370
4.490
128,156
+0.14(+3.22%)
Mar 09, 2021
4.420
4.605
4.350
4.350
111,952
-0.07(-1.58%)
Mar 08, 2021
4.440
4.566
4.360
4.420
106,877
-0.06(-1.34%)
Mar 05, 2021
4.460
4.590
4.320
4.480
102,300
+0.02(+0.45%)
Mar 04, 2021
4.420
4.560
4.340
4.460
281,115
+0.00(+0.00%)
Mar 03, 2021
4.610
4.680
4.440
4.460
122,060
-0.11(-2.41%)
Mar 02, 2021
4.760
4.835
4.550
4.570
107,800
-0.13(-2.77%)
Mar 01, 2021
4.700
4.900
4.700
4.700
89,516
+0.00(+0.00%)
Feb 26, 2021
4.830
4.920
4.650
4.700
94,900
-0.13(-2.69%)
Feb 25, 2021
5.080
5.080
4.740
4.830
182,786
-0.19(-3.78%)
Feb 24, 2021
4.980
5.101
4.980
5.020
69,272
+0.02(+0.40%)
Feb 23, 2021
5.100
5.110
4.920
5.000
66,952
-0.10(-1.96%)
Feb 22, 2021
5.230
5.280
5.030
5.100
83,858
-0.07(-1.35%)
Feb 19, 2021
5.340
5.340
5.170
5.170
35,600
-0.11(-2.08%)
Feb 18, 2021
5.230
5.300
5.190
5.280
61,145
+0.02(+0.38%)
Feb 17, 2021
5.300
5.370
5.240
5.260
83,263
-0.05(-0.94%)
Feb 16, 2021
5.120
5.330
5.060
5.310
104,984
+0.22(+4.32%)
Feb 12, 2021
5.020
5.140
5.000
5.090
86,900
+0.01(+0.20%)
Feb 11, 2021
5.080
5.110
4.960
5.080
140,384
+0.03(+0.59%)
Feb 10, 2021
5.090
5.100
4.970
5.050
58,603
+0.05(+1.00%)
Feb 09, 2021
4.980
5.067
4.970
5.000
111,470
-0.01(-0.20%)
Feb 08, 2021
5.150
5.190
4.990
5.010
151,963
-0.04(-0.79%)
Feb 05, 2021
5.090
5.164
5.050
5.050
73,100
-0.04(-0.79%)
Feb 04, 2021
5.090
5.180
4.950
5.090
140,647
+0.06(+1.19%)
Feb 03, 2021
5.150
5.218
5.020
5.030
91,646
-0.06(-1.18%)
Feb 02, 2021
5.190
5.280
5.000
5.090
96,094
-0.07(-1.36%)
Feb 01, 2021
5.130
5.230
5.040
5.160
96,403
+0.14(+2.79%)
Jan 29, 2021
5.160
5.220
4.970
5.020
137,800
-0.18(-3.46%)
Jan 28, 2021
5.180
5.340
5.050
5.200
143,551
-0.02(-0.38%)
Jan 27, 2021
5.160
5.250
5.100
5.220
273,651
+0.02(+0.38%)
Jan 26, 2021
5.190
5.340
5.190
5.200
115,822
-0.01(-0.19%)
Jan 25, 2021
5.220
5.224
5.000
5.210
150,358
+0.05(+0.97%)
Jan 22, 2021
5.160
5.255
5.100
5.160
185,000
-0.06(-1.15%)
Jan 21, 2021
5.420
5.420
5.120
5.220
136,562
-0.15(-2.79%)
Jan 20, 2021
5.380
5.410
5.290
5.370
85,214
-0.01(-0.19%)
Jan 19, 2021
5.310
5.390
5.240
5.380
117,841
+0.08(+1.51%)
Jan 15, 2021
5.360
5.360
5.210
5.300
116,400
-0.06(-1.12%)
Jan 14, 2021
5.430
5.430
5.308
5.360
64,460
+0.01(+0.19%)
Jan 13, 2021
5.320
5.420
5.300
5.350
81,988
+0.00(+0.00%)
Jan 12, 2021
5.340
5.440
5.310
5.350
46,333
+0.04(+0.75%)
Jan 11, 2021
5.300
5.475
5.220
5.310
205,545
-0.04(-0.75%)
Jan 08, 2021
5.510
5.510
5.240
5.350
190,900
-0.10(-1.83%)
Jan 07, 2021
5.300
5.490
5.280
5.450
146,807
+0.10(+1.87%)
Jan 06, 2021
5.270
5.400
5.200
5.350
193,507
+0.07(+1.33%)
Jan 05, 2021
5.220
5.460
5.220
5.280
78,839
-0.01(-0.19%)
Jan 04, 2021
5.250
5.417
5.180
5.290
159,406
+0.09(+1.73%)
Dec 31, 2020
5.200
5.200
5.200
106,781
-0.25(-4.59%)
Dec 30, 2020
5.520
5.540
5.400
5.450
106,781
-0.01(-0.18%)
Dec 29, 2020
5.320
5.490
5.210
5.460
148,403
+0.12(+2.25%)
Dec 28, 2020
5.290
5.420
5.160
5.340
123,656
+0.08(+1.52%)
Dec 24, 2020
5.400
5.500
5.210
5.260
61,800
-0.19(-3.49%)
Dec 23, 2020
5.410
5.583
5.380
5.450
124,880
+0.00(+0.00%)
Dec 22, 2020
5.500
5.500
5.330
5.450
209,972
-0.08(-1.45%)
Dec 21, 2020
5.730
5.730
5.400
5.530
67,143
-0.13(-2.30%)
Dec 18, 2020
5.730
5.830
5.570
5.660
75,500
-0.03(-0.53%)
Dec 17, 2020
5.790
5.910
5.690
5.690
96,559
-0.14(-2.40%)
Dec 16, 2020
5.940
5.990
5.730
5.830
63,363
-0.11(-1.85%)
Dec 15, 2020
5.640
6.000
5.590
5.940
180,563
+0.30(+5.32%)
Dec 14, 2020
5.800
5.869
5.560
5.640
94,641
-0.16(-2.76%)
Dec 11, 2020
5.630
5.910
5.630
5.800
74,800
+0.13(+2.29%)
Dec 10, 2020
5.410
5.740
5.410
5.670
57,317
+0.21(+3.85%)
Dec 09, 2020
5.670
5.800
5.410
5.460
164,657
-0.20(-3.53%)
Dec 08, 2020
5.780
5.830
5.600
5.660
54,463
-0.19(-3.25%)
Dec 07, 2020
5.910
5.910
5.700
5.850
67,005
+0.01(+0.17%)
Dec 04, 2020
5.750
5.900
5.700
5.840
81,200
+0.05(+0.86%)
Dec 03, 2020
5.700
5.960
5.700
5.790
89,539
+0.02(+0.35%)
Dec 02, 2020
5.490
5.850
5.490
5.770
112,458
+0.20(+3.59%)
Dec 01, 2020
5.480
5.640
5.480
5.570
38,029
+0.10(+1.83%)
Nov 30, 2020
5.440
5.550
5.380
5.470
172,797
-0.04(-0.73%)
Nov 27, 2020
5.470
5.590
5.440
5.510
83,800
+0.01(+0.18%)
Nov 25, 2020
5.530
5.610
5.450
5.500
72,500
-0.09(-1.61%)
Nov 24, 2020
5.700
5.710
5.540
5.590
161,911
-0.03(-0.53%)
Nov 23, 2020
5.470
5.670
5.380
5.620
135,860
+0.21(+3.88%)
Nov 20, 2020
5.330
5.480
5.210
5.410
75,200
+0.17(+3.24%)
Nov 19, 2020
5.190
5.280
5.150
5.240
47,588
+0.02(+0.38%)
Nov 18, 2020
5.590
5.590
5.210
5.220
79,619
-0.31(-5.61%)
Nov 17, 2020
5.340
5.590
5.210
5.530
134,687
+0.20(+3.75%)
Nov 16, 2020
5.350
5.450
5.240
5.330
138,748
-0.07(-1.30%)
Nov 13, 2020
5.310
5.410
5.270
5.400
35,100
+0.04(+0.75%)
Nov 12, 2020
5.300
5.400
5.160
5.360
195,031
+0.03(+0.56%)
Nov 11, 2020
5.250
5.410
5.210
5.330
59,730
+0.09(+1.72%)
Nov 10, 2020
5.250
5.420
5.156
5.240
71,929
+0.06(+1.16%)
Nov 09, 2020
5.410
5.500
5.140
5.180
224,438
-0.16(-3.00%)
Nov 06, 2020
5.260
5.380
5.130
5.340
92,400
+0.15(+2.89%)
Nov 05, 2020
5.080
5.320
5.020
5.190
128,108
+0.11(+2.17%)
Nov 04, 2020
5.140
5.270
5.010
5.080
180,504
-0.10(-1.93%)
Nov 03, 2020
5.200
5.350
5.100
5.180
123,436
+0.04(+0.78%)
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.