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
Visionary Holdings Inc
(NY:
GV
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2005
0.8600
0.8700
0.8400
0.8600
76,900
-0.01(-1.14%)
Nov 29, 2005
0.9000
0.9184
0.8600
0.8699
111,000
-0.03(-3.34%)
Nov 28, 2005
0.9100
0.9300
0.8900
0.9000
43,000
-0.01(-1.10%)
Nov 25, 2005
0.9101
0.9200
0.9100
0.9100
4,400
+0.00(+0.00%)
Nov 23, 2005
0.9200
0.9300
0.9000
0.9100
41,400
-0.02(-2.15%)
Nov 22, 2005
0.9000
0.9300
0.8700
0.9300
120,400
+0.04(+4.49%)
Nov 21, 2005
0.9100
0.9300
0.8700
0.8900
53,000
-0.03(-3.26%)
Nov 18, 2005
0.9200
0.9300
0.8900
0.9200
53,100
-0.01(-1.08%)
Nov 17, 2005
0.9000
0.9300
0.8900
0.9300
109,100
+0.03(+3.33%)
Nov 16, 2005
0.9500
0.9500
0.8700
0.9000
287,100
-0.05(-5.26%)
Nov 15, 2005
0.9900
0.9900
0.9300
0.9500
236,500
-0.02(-2.06%)
Nov 14, 2005
1.080
1.080
0.9600
0.9700
436,500
+0.04(+4.30%)
Nov 11, 2005
0.9700
0.9700
0.9100
0.9300
164,400
-0.02(-2.11%)
Nov 10, 2005
0.9000
0.9600
0.9000
0.9500
133,600
+0.05(+5.56%)
Nov 09, 2005
0.8700
0.9100
0.8700
0.9000
76,000
+0.03(+3.33%)
Nov 08, 2005
0.8900
0.9010
0.8600
0.8710
113,800
+0.00(+0.11%)
Nov 07, 2005
0.8600
0.8900
0.8600
0.8700
141,100
+0.01(+1.16%)
Nov 04, 2005
0.8900
0.8900
0.8500
0.8600
54,600
+0.00(+0.00%)
Nov 03, 2005
0.8800
0.8900
0.8600
0.8600
70,200
-0.01(-1.15%)
Nov 02, 2005
0.8700
0.8900
0.8500
0.8700
89,300
+0.00(+0.00%)
Nov 01, 2005
0.8800
0.8900
0.8500
0.8700
114,600
-0.02(-2.25%)
Oct 31, 2005
0.9000
0.9000
0.8600
0.8900
109,000
+0.00(+0.23%)
Oct 28, 2005
0.8800
0.9000
0.8800
0.8880
16,400
-0.00(-0.21%)
Oct 27, 2005
0.8800
0.9100
0.8700
0.8899
94,100
+0.00(+0.00%)
Oct 26, 2005
0.8900
0.9000
0.8700
0.8899
122,700
-0.03(-3.27%)
Oct 25, 2005
0.9500
0.9900
0.8700
0.9200
310,200
-0.03(-3.16%)
Oct 24, 2005
0.9400
0.9700
0.8900
0.9500
251,100
+0.03(+3.26%)
Oct 21, 2005
0.9600
1.020
0.9200
0.9200
287,700
-0.04(-4.17%)
Oct 20, 2005
1.080
1.080
0.9300
0.9600
519,500
-0.11(-10.28%)
Oct 19, 2005
0.8800
1.090
0.8800
1.070
1,037,100
+0.19(+21.59%)
Oct 18, 2005
0.9101
0.9300
0.8400
0.8800
112,400
-0.02(-2.22%)
Oct 17, 2005
0.8200
0.9400
0.8200
0.9000
129,100
+0.07(+8.43%)
Oct 14, 2005
0.8200
0.8400
0.8100
0.8300
112,000
-0.01(-1.19%)
Oct 13, 2005
0.8700
0.8700
0.8100
0.8400
145,400
-0.03(-3.45%)
Oct 12, 2005
0.9000
0.9000
0.8500
0.8700
234,300
-0.02(-2.36%)
Oct 11, 2005
0.9300
0.9300
0.8880
0.8910
105,700
-0.03(-3.15%)
Oct 10, 2005
0.9300
0.9499
0.9101
0.9200
116,000
-0.03(-3.17%)
Oct 07, 2005
0.9400
0.9799
0.9400
0.9501
68,400
+0.01(+1.07%)
Oct 06, 2005
0.9300
0.9600
0.9000
0.9400
171,000
+0.01(+1.08%)
Oct 05, 2005
0.9800
0.9900
0.9200
0.9300
261,500
-0.07(-7.00%)
Oct 04, 2005
1.050
1.060
0.9700
1.000
282,400
-0.04(-3.85%)
Oct 03, 2005
1.190
1.200
1.010
1.040
746,900
-0.08(-7.14%)
Sep 30, 2005
1.010
1.210
0.9800
1.120
2,205,700
+0.24(+27.27%)
Sep 29, 2005
0.8800
0.9000
0.8600
0.8800
192,500
+0.00(+0.00%)
Sep 28, 2005
0.8700
0.9300
0.8600
0.8800
182,500
+0.00(+0.00%)
Sep 27, 2005
0.9000
0.9200
0.8600
0.8800
134,000
-0.02(-2.22%)
Sep 26, 2005
0.9900
0.9900
0.9000
0.9000
113,900
-0.02(-2.17%)
Sep 23, 2005
0.9200
0.9400
0.8800
0.9200
136,900
-0.02(-2.13%)
Sep 22, 2005
0.9800
1.000
0.9100
0.9400
206,700
-0.03(-2.94%)
Sep 21, 2005
0.9800
1.000
0.9500
0.9685
218,900
+0.01(+0.89%)
Sep 20, 2005
0.9700
1.040
0.9500
0.9600
250,400
+0.00(+0.00%)
Sep 19, 2005
1.000
1.100
0.9100
0.9600
514,500
-0.03(-3.03%)
Sep 16, 2005
0.8700
1.000
0.8500
0.9900
605,000
+0.13(+15.12%)
Sep 15, 2005
0.8800
0.9000
0.8500
0.8600
496,700
-0.03(-3.37%)
Sep 14, 2005
0.9300
0.9700
0.8700
0.8900
338,200
-0.04(-4.30%)
Sep 13, 2005
0.9300
0.9400
0.9000
0.9300
321,100
-0.03(-3.12%)
Sep 12, 2005
1.100
1.100
0.9300
0.9600
925,400
-0.11(-10.28%)
Sep 09, 2005
1.170
1.200
1.050
1.070
860,900
-0.09(-7.76%)
Sep 08, 2005
1.080
1.600
1.070
1.160
691,000
+0.05(+4.50%)
Sep 07, 2005
1.210
1.300
1.090
1.110
3,072,000
-0.42(-27.45%)
Sep 06, 2005
1.200
1.590
1.200
1.530
4,351,000
+0.39(+34.21%)
Sep 02, 2005
1.300
1.300
0.9900
1.140
2,315,800
+0.05(+4.59%)
Sep 01, 2005
0.9500
1.240
0.8600
1.090
3,345,400
+0.14(+14.74%)
Aug 31, 2005
0.7700
0.9600
0.7600
0.9500
2,355,700
+0.18(+23.38%)
Aug 30, 2005
0.7900
0.7900
0.7300
0.7700
78,400
-0.02(-2.53%)
Aug 29, 2005
0.7500
0.8100
0.7400
0.7900
135,700
+0.03(+3.95%)
Aug 26, 2005
0.7200
0.7600
0.7100
0.7600
39,700
+0.02(+2.70%)
Aug 25, 2005
0.7500
0.7500
0.7300
0.7400
20,300
+0.01(+1.37%)
Aug 24, 2005
0.7500
0.7500
0.7300
0.7300
17,400
+0.00(+0.00%)
Aug 23, 2005
0.7200
0.7900
0.7000
0.7300
70,900
+0.01(+1.39%)
Aug 22, 2005
0.7300
0.7300
0.7000
0.7200
48,000
-0.03(-4.00%)
Aug 19, 2005
0.7400
0.7500
0.7300
0.7500
45,700
+0.00(+0.00%)
Aug 18, 2005
0.7700
0.7800
0.7500
0.7500
18,700
+0.01(+1.35%)
Aug 17, 2005
0.7600
0.7800
0.7400
0.7400
72,600
-0.02(-2.63%)
Aug 16, 2005
0.8100
0.8100
0.7500
0.7600
164,200
-0.06(-7.32%)
Aug 15, 2005
0.7500
0.8600
0.7500
0.8200
551,700
+0.08(+10.81%)
Aug 12, 2005
0.7800
0.7800
0.7000
0.7400
106,000
-0.03(-3.90%)
Aug 11, 2005
0.7600
0.7900
0.7600
0.7700
26,100
+0.01(+1.32%)
Aug 10, 2005
0.8100
0.8100
0.7600
0.7600
58,100
-0.06(-7.32%)
Aug 09, 2005
0.7500
0.8200
0.7500
0.8200
128,300
+0.07(+9.33%)
Aug 08, 2005
0.7500
0.7500
0.7300
0.7500
29,600
+0.00(+0.00%)
Aug 05, 2005
0.7200
0.7500
0.7100
0.7500
5,800
+0.01(+1.35%)
Aug 04, 2005
0.7100
0.7400
0.7100
0.7400
33,000
+0.03(+4.23%)
Aug 03, 2005
0.7200
0.7200
0.7100
0.7100
21,900
-0.01(-1.39%)
Aug 02, 2005
0.7100
0.7400
0.7020
0.7200
48,800
+0.00(+0.00%)
Aug 01, 2005
0.7000
0.7200
0.6900
0.7200
53,600
+0.00(+0.00%)
Jul 29, 2005
0.7300
0.7400
0.7000
0.7200
44,900
-0.01(-1.37%)
Jul 28, 2005
0.7300
0.7500
0.7100
0.7300
29,700
+0.00(+0.00%)
Jul 27, 2005
0.7400
0.7400
0.7200
0.7300
16,000
-0.01(-1.35%)
Jul 26, 2005
0.7400
0.7400
0.7300
0.7400
12,800
+0.00(+0.00%)
Jul 25, 2005
0.7700
0.7800
0.7400
0.7400
53,800
-0.03(-3.90%)
Jul 22, 2005
0.7700
0.7800
0.7600
0.7700
29,700
+0.03(+4.05%)
Jul 21, 2005
0.7500
0.7600
0.7200
0.7400
45,200
-0.01(-1.33%)
Jul 20, 2005
0.7500
0.7600
0.7500
0.7500
41,800
+0.00(+0.00%)
Jul 19, 2005
0.7200
0.7600
0.7100
0.7500
119,900
+0.05(+7.14%)
Jul 18, 2005
0.7000
0.7100
0.6800
0.7000
115,200
+0.00(+0.00%)
Jul 15, 2005
0.7000
0.7200
0.6800
0.7000
103,100
-0.02(-2.78%)
Jul 14, 2005
0.7700
0.7900
0.7000
0.7200
159,300
-0.03(-4.00%)
Jul 13, 2005
0.8400
0.8400
0.7400
0.7500
162,000
-0.09(-10.71%)
Jul 12, 2005
0.9000
0.9100
0.7900
0.8400
164,300
-0.06(-6.67%)
Jul 11, 2005
0.8800
0.9300
0.8800
0.9000
300,400
+0.04(+4.65%)
Jul 08, 2005
0.8300
0.8600
0.8100
0.8600
238,100
+0.03(+3.61%)
Jul 07, 2005
0.8100
0.8300
0.8000
0.8300
164,000
+0.03(+3.75%)
Jul 06, 2005
0.7900
0.8000
0.7900
0.8000
60,200
+0.01(+1.27%)
Jul 05, 2005
0.7900
0.8000
0.7500
0.7900
102,500
+0.03(+3.95%)
Jul 01, 2005
0.7500
0.8000
0.7300
0.7600
135,200
+0.01(+1.33%)
Jun 30, 2005
0.7300
0.7600
0.7200
0.7500
59,700
-0.01(-1.32%)
Jun 29, 2005
0.7500
0.7600
0.7400
0.7600
42,800
+0.02(+2.70%)
Jun 28, 2005
0.7400
0.7600
0.7300
0.7400
136,600
+0.01(+1.37%)
Jun 27, 2005
0.6800
0.7400
0.6800
0.7300
94,200
+0.03(+4.29%)
Jun 24, 2005
0.7200
0.7400
0.6900
0.7000
44,800
-0.02(-2.78%)
Jun 23, 2005
0.6500
0.7400
0.6500
0.7200
344,100
+0.07(+10.77%)
Jun 22, 2005
0.6400
0.6500
0.6300
0.6500
32,400
+0.00(+0.00%)
Jun 21, 2005
0.6400
0.6600
0.6200
0.6500
129,600
+0.01(+1.56%)
Jun 20, 2005
0.6300
0.6500
0.6300
0.6400
24,200
+0.00(+0.00%)
Jun 17, 2005
0.6400
0.6500
0.6300
0.6400
54,100
-0.01(-1.54%)
Jun 16, 2005
0.6400
0.6500
0.6400
0.6500
18,600
+0.01(+1.56%)
Jun 15, 2005
0.6300
0.6400
0.6100
0.6400
19,500
+0.01(+1.59%)
Jun 14, 2005
0.6100
0.6300
0.6100
0.6300
28,600
+0.01(+1.61%)
Jun 13, 2005
0.6100
0.6200
0.6100
0.6200
19,900
+0.01(+1.64%)
Jun 10, 2005
0.6100
0.6185
0.6100
0.6100
24,000
-0.01(-1.61%)
Jun 09, 2005
0.6200
0.6300
0.6100
0.6200
60,800
+0.00(+0.00%)
Jun 08, 2005
0.6300
0.6600
0.6100
0.6200
129,300
-0.01(-1.59%)
Jun 07, 2005
0.6000
0.6500
0.6000
0.6300
246,100
+0.05(+8.25%)
Jun 06, 2005
0.5600
0.5900
0.5600
0.5820
100,100
+0.02(+3.93%)
Jun 03, 2005
0.5500
0.5700
0.5500
0.5600
40,600
+0.00(+0.00%)
Jun 02, 2005
0.5600
0.5600
0.5500
0.5600
11,900
+0.01(+1.82%)
Jun 01, 2005
0.5200
0.5600
0.5200
0.5500
202,000
+0.02(+3.77%)
May 31, 2005
0.5400
0.5400
0.5200
0.5300
8,400
-0.01(-1.85%)
May 27, 2005
0.5300
0.5400
0.5200
0.5400
37,400
+0.01(+1.89%)
May 26, 2005
0.5200
0.5300
0.5100
0.5300
164,200
+0.01(+1.92%)
May 25, 2005
0.5100
0.5300
0.5100
0.5200
38,400
+0.00(+0.00%)
May 24, 2005
0.5100
0.5200
0.5000
0.5200
13,900
+0.01(+1.96%)
May 23, 2005
0.5000
0.5100
0.5000
0.5100
39,300
+0.00(+0.00%)
May 20, 2005
0.5200
0.5200
0.5000
0.5100
8,900
-0.01(-1.92%)
May 19, 2005
0.5100
0.5200
0.5100
0.5200
60,300
+0.00(+0.00%)
May 18, 2005
0.5000
0.5200
0.5000
0.5200
27,600
+0.01(+1.96%)
May 17, 2005
0.5400
0.5400
0.5100
0.5100
19,900
+0.00(+0.00%)
May 16, 2005
0.5200
0.5400
0.5100
0.5100
28,000
-0.01(-1.92%)
May 13, 2005
0.5200
0.5240
0.5100
0.5200
12,900
+0.00(+0.00%)
May 12, 2005
0.5200
0.5400
0.5200
0.5200
46,100
-0.01(-1.89%)
May 11, 2005
0.5000
0.5300
0.5000
0.5300
40,700
+0.03(+6.00%)
May 10, 2005
0.5000
0.5000
0.4800
0.5000
30,800
+0.00(+0.00%)
May 09, 2005
0.4800
0.5000
0.4800
0.5000
12,000
+0.00(+0.00%)
May 06, 2005
0.4900
0.5000
0.4900
0.5000
9,100
-0.01(-1.96%)
May 05, 2005
0.4900
0.5100
0.4800
0.5100
24,700
+0.02(+4.08%)
May 04, 2005
0.4800
0.4900
0.4800
0.4900
1,300
+0.00(+0.00%)
May 03, 2005
0.4800
0.4900
0.4700
0.4900
4,000
+0.00(+0.00%)
May 02, 2005
0.4700
0.4900
0.4600
0.4900
52,100
+0.00(+0.00%)
Apr 29, 2005
0.4900
0.4900
0.4700
0.4900
30,900
+0.00(+0.00%)
Apr 28, 2005
0.4900
0.4900
0.4700
0.4900
21,000
+0.00(+0.00%)
Apr 27, 2005
0.4900
0.4900
0.4700
0.4900
50,300
-0.01(-2.00%)
Apr 26, 2005
0.5000
0.5000
0.4900
0.5000
19,400
+0.00(+0.00%)
Apr 25, 2005
0.5000
0.5100
0.4900
0.5000
31,200
-0.01(-1.96%)
Apr 22, 2005
0.5100
0.5200
0.5000
0.5100
54,900
-0.01(-1.92%)
Apr 21, 2005
0.5200
0.5300
0.5000
0.5200
17,900
+0.00(+0.00%)
Apr 20, 2005
0.5100
0.5200
0.5100
0.5200
15,000
+0.00(+0.00%)
Apr 19, 2005
0.5200
0.5300
0.5200
0.5200
20,700
-0.01(-1.89%)
Apr 18, 2005
0.5200
0.5300
0.5200
0.5300
7,900
+0.00(+0.00%)
Apr 15, 2005
0.5100
0.5400
0.5100
0.5300
19,700
+0.00(+0.00%)
Apr 14, 2005
0.5300
0.5300
0.5100
0.5300
38,400
+0.00(+0.00%)
Apr 13, 2005
0.5300
0.5300
0.5300
0.5300
10,100
+0.00(+0.00%)
Apr 12, 2005
0.5300
0.5400
0.5200
0.5300
35,100
+0.00(+0.00%)
Apr 11, 2005
0.5500
0.5500
0.5200
0.5300
39,800
-0.01(-1.85%)
Apr 08, 2005
0.5300
0.5400
0.5200
0.5400
23,800
+0.01(+1.89%)
Apr 07, 2005
0.5200
0.5300
0.5200
0.5300
7,100
+0.00(+0.00%)
Apr 06, 2005
0.5400
0.5400
0.5200
0.5300
13,300
+0.00(+0.00%)
Apr 05, 2005
0.5300
0.5300
0.5200
0.5300
8,700
+0.00(+0.76%)
Apr 04, 2005
0.5300
0.5400
0.5200
0.5260
9,600
-0.00(-0.75%)
Apr 01, 2005
0.5300
0.5300
0.5200
0.5300
10,000
+0.00(+0.00%)
Mar 31, 2005
0.5200
0.5300
0.5200
0.5300
12,900
+0.00(+0.00%)
Mar 30, 2005
0.5300
0.5300
0.5200
0.5300
11,800
+0.00(+0.00%)
Mar 29, 2005
0.5400
0.5400
0.5200
0.5300
10,300
-0.02(-3.64%)
Mar 28, 2005
0.5400
0.5500
0.5400
0.5500
6,600
+0.00(+0.00%)
Mar 24, 2005
0.5400
0.5600
0.5400
0.5500
32,300
+0.00(+0.00%)
Mar 23, 2005
0.5500
0.5500
0.5400
0.5500
24,700
+0.00(+0.00%)
Mar 22, 2005
0.5500
0.5600
0.5500
0.5500
33,200
-0.01(-1.79%)
Mar 21, 2005
0.5600
0.5600
0.5500
0.5600
17,600
-0.01(-1.75%)
Mar 18, 2005
0.5700
0.5700
0.5500
0.5700
15,900
+0.01(+1.79%)
Mar 17, 2005
0.5500
0.5600
0.5500
0.5600
7,600
-0.01(-1.75%)
Mar 16, 2005
0.5500
0.5700
0.5500
0.5700
6,200
+0.01(+1.79%)
Mar 15, 2005
0.5500
0.5600
0.5500
0.5600
24,000
+0.00(+0.00%)
Mar 14, 2005
0.5500
0.5600
0.5500
0.5600
33,600
+0.01(+1.82%)
Mar 11, 2005
0.5600
0.5600
0.5500
0.5500
15,300
-0.01(-1.79%)
Mar 10, 2005
0.5500
0.5600
0.5500
0.5600
7,800
+0.01(+1.82%)
Mar 09, 2005
0.5500
0.5600
0.5500
0.5500
62,100
+0.00(+0.00%)
Mar 08, 2005
0.5500
0.5500
0.5500
0.5500
13,100
+0.00(+0.00%)
Mar 07, 2005
0.5600
0.5600
0.5500
0.5500
48,300
-0.01(-1.79%)
Mar 04, 2005
0.5500
0.5600
0.5500
0.5600
28,300
+0.00(+0.00%)
Mar 03, 2005
0.5500
0.5600
0.5400
0.5600
11,700
+0.00(+0.00%)
Mar 02, 2005
0.5500
0.5600
0.5400
0.5600
11,700
+0.01(+1.82%)
Mar 01, 2005
0.5400
0.5600
0.5300
0.5500
47,800
+0.00(+0.00%)
Feb 28, 2005
0.5600
0.5600
0.5400
0.5500
22,000
-0.01(-1.79%)
Feb 25, 2005
0.5400
0.5600
0.5400
0.5600
38,000
+0.02(+3.70%)
Feb 24, 2005
0.5600
0.5600
0.5400
0.5400
25,100
-0.02(-3.57%)
Feb 23, 2005
0.5600
0.5600
0.5400
0.5600
26,300
+0.00(+0.00%)
Feb 22, 2005
0.5600
0.5600
0.5400
0.5600
22,100
+0.00(+0.00%)
Feb 18, 2005
0.5500
0.5600
0.5400
0.5600
5,800
+0.00(+0.00%)
Feb 17, 2005
0.5500
0.5700
0.5500
0.5600
29,800
+0.01(+1.82%)
Feb 16, 2005
0.5500
0.5600
0.5400
0.5500
102,600
-0.01(-1.79%)
Feb 15, 2005
0.5600
0.5800
0.5500
0.5600
112,100
+0.00(+0.00%)
Feb 14, 2005
0.5700
0.5800
0.5500
0.5600
34,500
-0.01(-1.75%)
Feb 11, 2005
0.5600
0.5800
0.5500
0.5700
15,800
+0.01(+1.79%)
Feb 10, 2005
0.5700
0.5700
0.5500
0.5600
26,800
-0.01(-1.75%)
Feb 09, 2005
0.5700
0.5800
0.5600
0.5700
36,500
+0.00(+0.00%)
Feb 08, 2005
0.5700
0.5800
0.5600
0.5700
21,200
+0.00(+0.00%)
Feb 07, 2005
0.5700
0.5900
0.5700
0.5700
34,000
+0.00(+0.00%)
Feb 04, 2005
0.5700
0.5800
0.5400
0.5700
94,700
+0.01(+1.79%)
Feb 03, 2005
0.5500
0.5600
0.5500
0.5600
14,600
+0.00(+0.00%)
Feb 02, 2005
0.5600
0.5700
0.5500
0.5600
30,800
-0.01(-1.75%)
Feb 01, 2005
0.5600
0.5700
0.5400
0.5700
21,100
+0.01(+1.79%)
Jan 31, 2005
0.5500
0.5600
0.5400
0.5600
14,700
+0.01(+1.82%)
Jan 28, 2005
0.5400
0.5500
0.5400
0.5500
21,100
+0.00(+0.00%)
Jan 27, 2005
0.5400
0.5500
0.5300
0.5500
11,700
-0.01(-1.79%)
Jan 26, 2005
0.5500
0.5600
0.5400
0.5600
6,400
+0.01(+1.82%)
Jan 25, 2005
0.5600
0.5700
0.5400
0.5500
15,800
-0.01(-1.79%)
Jan 24, 2005
0.5700
0.5700
0.5400
0.5600
91,800
-0.01(-1.75%)
Jan 21, 2005
0.5600
0.5700
0.5500
0.5700
58,800
-0.01(-1.72%)
Jan 20, 2005
0.5600
0.5800
0.5600
0.5800
13,400
+0.01(+1.75%)
Jan 19, 2005
0.5700
0.5800
0.5500
0.5700
4,900
+0.00(+0.00%)
Jan 18, 2005
0.5700
0.5800
0.5600
0.5700
25,500
+0.00(+0.00%)
Jan 14, 2005
0.5800
0.5800
0.5600
0.5700
39,000
+0.00(+0.00%)
Jan 13, 2005
0.5900
0.5900
0.5700
0.5700
5,900
-0.02(-3.39%)
Jan 12, 2005
0.5700
0.5900
0.5600
0.5900
22,500
+0.01(+1.72%)
Jan 11, 2005
0.5700
0.5900
0.5700
0.5800
12,200
-0.01(-1.69%)
Jan 10, 2005
0.5700
0.5900
0.5700
0.5900
26,000
+0.02(+3.51%)
Jan 07, 2005
0.5700
0.5800
0.5600
0.5700
13,500
-0.01(-1.72%)
Jan 06, 2005
0.5700
0.5800
0.5700
0.5800
29,300
+0.00(+0.00%)
Jan 05, 2005
0.5900
0.6000
0.5700
0.5800
81,800
-0.02(-3.33%)
Jan 04, 2005
0.5900
0.6000
0.5800
0.6000
39,700
+0.01(+1.69%)
Jan 03, 2005
0.5800
0.6000
0.5700
0.5900
79,100
+0.01(+1.72%)
Dec 31, 2004
0.5500
0.5900
0.5500
0.5800
61,600
+0.02(+3.57%)
Dec 30, 2004
0.5300
0.5700
0.5300
0.5600
109,600
+0.01(+1.82%)
Dec 29, 2004
0.5400
0.5500
0.5300
0.5500
33,400
-0.01(-1.79%)
Dec 28, 2004
0.5500
0.5800
0.5400
0.5600
36,600
+0.00(+0.00%)
Dec 27, 2004
0.5700
0.5800
0.5400
0.5600
26,200
+0.01(+1.82%)
Dec 23, 2004
0.5600
0.5700
0.5500
0.5500
43,500
-0.01(-1.79%)
Dec 22, 2004
0.5400
0.5600
0.5400
0.5600
40,200
+0.01(+1.82%)
Dec 21, 2004
0.5400
0.5500
0.5400
0.5500
31,800
+0.01(+1.85%)
Dec 20, 2004
0.5600
0.5900
0.5400
0.5400
101,200
-0.03(-5.26%)
Dec 17, 2004
0.5500
0.5800
0.5400
0.5700
118,000
+0.01(+1.79%)
Dec 16, 2004
0.5500
0.5800
0.5500
0.5600
53,400
+0.01(+1.82%)
Dec 15, 2004
0.5500
0.5700
0.5200
0.5500
73,800
+0.00(+0.00%)
Dec 14, 2004
0.5500
0.5900
0.5500
0.5500
131,300
-0.01(-1.79%)
Dec 13, 2004
0.5300
0.5700
0.5200
0.5600
155,000
+0.04(+7.69%)
Dec 10, 2004
0.5100
0.5200
0.5000
0.5200
41,400
-0.01(-1.89%)
Dec 09, 2004
0.5200
0.5300
0.5100
0.5300
16,600
+0.01(+1.92%)
Dec 08, 2004
0.5200
0.5300
0.5100
0.5200
16,000
+0.00(+0.00%)
Dec 07, 2004
0.5100
0.5200
0.4900
0.5200
100,600
+0.01(+1.96%)
Dec 06, 2004
0.5000
0.5100
0.5000
0.5100
46,400
+0.01(+2.00%)
Dec 03, 2004
0.4900
0.5000
0.4800
0.5000
54,800
+0.01(+2.04%)
Dec 02, 2004
0.4900
0.5000
0.4900
0.4900
8,700
-0.02(-3.92%)
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.