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 28, 2008
0.3000
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Nov 26, 2008
0.2899
0.3000
0.2899
0.3000
6,719
+0.05(+20.00%)
Nov 25, 2008
0.2899
0.2899
0.2500
0.2500
5,824
+0.00(+0.00%)
Nov 24, 2008
0.2300
0.2500
0.2300
0.2500
136,265
+0.01(+4.21%)
Nov 21, 2008
0.2500
0.2900
0.2200
0.2399
93,335
-0.01(-4.00%)
Nov 20, 2008
0.2850
0.2850
0.2100
0.2499
89,975
-0.05(-16.70%)
Nov 19, 2008
0.2800
0.3000
0.2800
0.3000
30,900
+0.01(+3.45%)
Nov 18, 2008
0.0400
0.2900
0.0400
0.2900
5,242
-0.01(-3.33%)
Nov 17, 2008
0.2900
0.3100
0.2800
0.3000
2,600
+0.01(+3.45%)
Nov 14, 2008
0.2800
0.3000
0.2800
0.2900
0
+0.00(+0.00%)
Nov 13, 2008
0.2800
0.2900
0.2800
0.2900
5,410
+0.01(+1.75%)
Nov 12, 2008
0.3000
0.3000
0.2850
0.2850
12,514
-0.02(-5.00%)
Nov 11, 2008
0.3031
0.3200
0.2900
0.3000
13,524
+0.00(+0.00%)
Nov 10, 2008
0.3100
0.3300
0.3000
0.3000
25,159
-0.01(-3.23%)
Nov 07, 2008
0.2800
0.3100
0.2800
0.3100
20,700
+0.02(+6.86%)
Nov 06, 2008
0.3201
0.3300
0.2901
0.2901
8,108
-0.01(-3.30%)
Nov 05, 2008
0.3000
0.3200
0.3000
0.3000
13,800
-0.02(-6.25%)
Nov 04, 2008
0.3400
0.3400
0.3000
0.3200
39,575
-0.01(-3.00%)
Nov 03, 2008
0.3000
0.3399
0.2900
0.3299
2,812
-0.00(-0.03%)
Oct 31, 2008
0.3000
0.3300
0.3000
0.3300
35,514
+0.03(+9.85%)
Oct 30, 2008
0.3000
0.3300
0.3000
0.3004
20,850
-0.03(-8.97%)
Oct 29, 2008
0.3000
0.3400
0.3000
0.3300
29,600
-0.04(-10.81%)
Oct 28, 2008
0.3500
0.3700
0.2901
0.3700
15,020
+0.10(+37.04%)
Oct 27, 2008
0.3400
0.3400
0.2700
0.2700
6,500
-0.06(-18.18%)
Oct 24, 2008
0.3300
0.3300
0.2700
0.3300
58,750
+0.01(+3.13%)
Oct 23, 2008
0.3200
0.3400
0.3200
0.3200
4,300
+0.01(+2.14%)
Oct 22, 2008
0.3100
0.3600
0.2800
0.3133
13,350
-0.03(-7.85%)
Oct 21, 2008
0.3600
0.3600
0.3300
0.3400
5,817
-0.01(-2.86%)
Oct 20, 2008
0.3700
0.3700
0.3200
0.3500
5,790
-0.01(-2.78%)
Oct 17, 2008
0.3900
0.3900
0.3599
0.3600
3,325
+0.00(+0.00%)
Oct 16, 2008
0.3100
0.3600
0.3100
0.3600
1,750
-0.01(-2.70%)
Oct 15, 2008
0.3700
0.3700
0.3692
0.3700
7,100
+0.04(+12.12%)
Oct 14, 2008
0.3500
0.3800
0.3300
0.3300
14,798
-0.05(-13.16%)
Oct 13, 2008
0.3100
0.3800
0.3100
0.3800
69,540
+0.05(+15.15%)
Oct 10, 2008
0.3500
0.4100
0.3200
0.3300
55,775
-0.03(-8.33%)
Oct 09, 2008
0.3900
0.3900
0.3500
0.3600
9,800
+0.01(+2.86%)
Oct 08, 2008
0.3600
0.3600
0.3500
0.3500
51,790
-0.01(-2.78%)
Oct 07, 2008
0.3700
0.3700
0.3600
0.3600
28,500
+0.00(+0.00%)
Oct 06, 2008
0.3700
0.4200
0.3600
0.3600
21,900
-0.02(-5.26%)
Oct 03, 2008
0.4000
0.4200
0.3700
0.3800
0
-0.04(-9.52%)
Oct 02, 2008
0.3801
0.4200
0.3801
0.4200
1,244
+0.00(+0.00%)
Oct 01, 2008
0.4000
0.4200
0.4000
0.4200
2,800
+0.00(+0.00%)
Sep 30, 2008
0.3800
0.4200
0.3700
0.4200
19,525
+0.05(+13.51%)
Sep 29, 2008
0.3900
0.4100
0.3700
0.3700
32,147
-0.01(-2.63%)
Sep 26, 2008
0.4000
0.4300
0.3800
0.3800
0
-0.03(-7.32%)
Sep 25, 2008
0.4000
0.4400
0.4000
0.4100
28,535
-0.02(-4.65%)
Sep 24, 2008
0.4001
0.4300
0.4000
0.4300
9,200
+0.04(+10.23%)
Sep 23, 2008
0.4301
0.4301
0.3900
0.3901
84,497
-0.05(-11.34%)
Sep 22, 2008
0.4100
0.5200
0.3800
0.4400
87,406
+0.06(+15.79%)
Sep 19, 2008
0.4180
0.4280
0.3500
0.3800
0
-0.04(-9.52%)
Sep 18, 2008
0.4300
0.4700
0.3400
0.4200
140,150
-0.05(-10.26%)
Sep 17, 2008
0.4400
0.4680
0.4400
0.4680
12,957
+0.03(+6.36%)
Sep 16, 2008
0.4500
0.4800
0.4301
0.4400
23,000
-0.04(-8.33%)
Sep 15, 2008
0.4500
0.4800
0.4500
0.4800
24,900
+0.01(+2.13%)
Sep 12, 2008
0.4800
0.4800
0.4510
0.4700
7,600
+0.02(+4.44%)
Sep 11, 2008
0.4600
0.4600
0.4500
0.4500
6,375
+0.00(+0.00%)
Sep 10, 2008
0.4800
0.4800
0.4500
0.4500
50,701
-0.03(-6.25%)
Sep 09, 2008
0.4800
0.5000
0.4800
0.4800
29,126
-0.03(-5.88%)
Sep 08, 2008
0.5900
0.6100
0.4850
0.5100
86,073
-0.08(-13.57%)
Sep 05, 2008
0.5700
0.6100
0.5700
0.5901
0
+0.03(+5.37%)
Sep 04, 2008
0.5500
0.5600
0.5360
0.5600
10,000
+0.03(+5.66%)
Sep 03, 2008
0.5500
0.5700
0.5300
0.5300
28,389
-0.06(-9.62%)
Sep 02, 2008
0.6490
0.6490
0.5500
0.5864
51,219
-0.05(-8.36%)
Aug 29, 2008
0.5600
0.6400
0.5399
0.6399
0
+0.10(+18.50%)
Aug 28, 2008
0.5800
0.5800
0.5000
0.5400
47,678
-0.01(-2.53%)
Aug 27, 2008
0.5200
0.5800
0.5100
0.5540
116,934
+0.04(+8.63%)
Aug 26, 2008
0.4810
0.5100
0.4700
0.5100
17,526
+0.04(+8.49%)
Aug 25, 2008
0.4700
0.5000
0.4700
0.4701
3,952
-0.04(-7.82%)
Aug 22, 2008
0.5100
0.5100
0.4600
0.5100
0
+0.00(+0.00%)
Aug 21, 2008
0.5100
0.5100
0.4701
0.5100
3,055
+0.04(+9.25%)
Aug 20, 2008
0.5100
0.5100
0.4600
0.4668
6,400
-0.03(-5.51%)
Aug 19, 2008
0.4940
0.4940
0.4940
0.4940
0
+0.00(+0.00%)
Aug 18, 2008
0.4950
0.5000
0.4900
0.4940
16,766
-0.01(-1.20%)
Aug 15, 2008
0.4800
0.5000
0.4700
0.5000
0
+0.02(+4.17%)
Aug 14, 2008
0.4700
0.4800
0.4700
0.4800
16,490
+0.01(+1.69%)
Aug 13, 2008
0.4800
0.4998
0.4602
0.4720
25,073
-0.02(-3.67%)
Aug 12, 2008
0.5000
0.5000
0.4800
0.4900
6,102
-0.01(-2.00%)
Aug 11, 2008
0.5000
0.5000
0.4700
0.5000
3,300
+0.00(+0.00%)
Aug 08, 2008
0.5000
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Aug 07, 2008
0.4800
0.5000
0.4700
0.5000
4,742
+0.03(+5.49%)
Aug 06, 2008
0.4700
0.4900
0.4700
0.4740
800
-0.02(-3.27%)
Aug 05, 2008
0.4602
0.4997
0.4602
0.4900
300
-0.01(-2.00%)
Aug 04, 2008
0.5000
0.5000
0.4899
0.5000
3,500
+0.03(+6.38%)
Aug 01, 2008
0.5000
0.5000
0.4700
0.4700
2,800
-0.04(-7.84%)
Jul 31, 2008
0.5020
0.5100
0.5000
0.5100
500
+0.00(+0.00%)
Jul 30, 2008
0.5000
0.5100
0.5000
0.5100
5,950
+0.00(+0.00%)
Jul 29, 2008
0.5100
0.5100
0.5000
0.5100
6,150
+0.01(+2.00%)
Jul 28, 2008
0.5000
0.5000
0.4800
0.5000
3,750
+0.01(+2.04%)
Jul 25, 2008
0.4700
0.5000
0.4700
0.4900
4,200
+0.02(+3.59%)
Jul 24, 2008
0.4700
0.5000
0.4600
0.4730
4,800
-0.02(-3.49%)
Jul 23, 2008
0.5000
0.5100
0.4600
0.4901
7,300
-0.02(-3.90%)
Jul 22, 2008
0.4600
0.5100
0.4600
0.5100
24,036
+0.01(+2.00%)
Jul 21, 2008
0.5000
0.5000
0.4800
0.5000
30,310
+0.03(+6.38%)
Jul 18, 2008
0.4700
0.4900
0.4600
0.4700
11,700
-0.01(-1.05%)
Jul 17, 2008
0.4750
0.4750
0.4750
0.4750
0
+0.00(+0.00%)
Jul 16, 2008
0.4800
0.5100
0.4700
0.4750
23,914
-0.01(-1.04%)
Jul 15, 2008
0.4900
0.5100
0.4800
0.4800
17,950
-0.02(-4.00%)
Jul 14, 2008
0.5100
0.5200
0.4999
0.5000
17,516
-0.02(-3.85%)
Jul 11, 2008
0.5000
0.5200
0.5000
0.5200
1,900
+0.02(+4.00%)
Jul 10, 2008
0.5000
0.5100
0.4901
0.5000
26,800
+0.01(+2.04%)
Jul 09, 2008
0.5100
0.5200
0.4900
0.4900
24,300
-0.02(-3.92%)
Jul 08, 2008
0.5100
0.5300
0.5100
0.5100
3,000
-0.01(-1.92%)
Jul 07, 2008
0.5100
0.5500
0.4900
0.5200
32,750
+0.00(+0.00%)
Jul 04, 2008
0.5300
0.5400
0.5200
0.5200
3,287
+0.00(+0.00%)
Jul 03, 2008
0.5300
0.5400
0.5200
0.5200
3,287
-0.01(-1.89%)
Jul 02, 2008
0.5110
0.5400
0.5100
0.5300
25,700
+0.02(+3.92%)
Jul 01, 2008
0.5100
0.5500
0.5100
0.5100
47,800
+0.02(+4.08%)
Jun 30, 2008
0.4900
0.5100
0.4900
0.4900
12,800
+0.00(+0.00%)
Jun 27, 2008
0.5100
0.5100
0.4900
0.4900
4,200
-0.02(-3.92%)
Jun 26, 2008
0.4900
0.5100
0.4700
0.5100
4,200
+0.00(+0.00%)
Jun 25, 2008
0.5000
0.5200
0.4900
0.5100
12,700
-0.02(-3.59%)
Jun 24, 2008
0.4900
0.5290
0.4900
0.5290
2,800
-0.01(-1.10%)
Jun 23, 2008
0.5000
0.5399
0.4700
0.5349
41,032
+0.03(+5.90%)
Jun 20, 2008
0.5100
0.5300
0.5000
0.5051
5,900
-0.03(-6.45%)
Jun 19, 2008
0.5200
0.5400
0.5011
0.5399
3,400
+0.01(+1.87%)
Jun 18, 2008
0.5200
0.5500
0.5134
0.5300
4,600
+0.01(+1.92%)
Jun 17, 2008
0.5200
0.5500
0.5200
0.5200
5,070
-0.03(-5.45%)
Jun 16, 2008
0.5200
0.5500
0.5200
0.5500
4,400
+0.03(+5.77%)
Jun 13, 2008
0.5100
0.5200
0.5001
0.5200
21,480
-0.02(-3.70%)
Jun 12, 2008
0.5500
0.5500
0.5100
0.5400
3,520
-0.01(-1.82%)
Jun 11, 2008
0.5000
0.5500
0.4900
0.5500
11,858
+0.03(+5.77%)
Jun 10, 2008
0.5160
0.5300
0.4900
0.5200
34,218
-0.01(-1.89%)
Jun 09, 2008
0.5000
0.5300
0.5000
0.5300
16,200
+0.02(+2.91%)
Jun 06, 2008
0.5001
0.5200
0.5001
0.5150
16,300
-0.00(-0.92%)
Jun 05, 2008
0.5200
0.5400
0.5000
0.5198
34,300
-0.03(-5.49%)
Jun 04, 2008
0.5500
0.5500
0.5400
0.5500
13,100
-0.01(-1.79%)
Jun 03, 2008
0.5600
0.5600
0.5500
0.5600
31,300
+0.01(+1.82%)
Jun 02, 2008
0.5800
0.5800
0.5500
0.5500
3,799
+0.00(+0.00%)
May 30, 2008
0.5510
0.5510
0.5400
0.5500
11,298
-0.01(-1.79%)
May 29, 2008
0.5500
0.5600
0.5500
0.5600
2,900
+0.01(+1.82%)
May 28, 2008
0.5600
0.5600
0.5400
0.5500
8,930
-0.02(-3.51%)
May 27, 2008
0.5500
0.5700
0.5500
0.5700
6,600
+0.04(+7.55%)
May 26, 2008
0.5500
0.5700
0.5300
0.5300
0
+0.00(+0.00%)
May 23, 2008
0.5500
0.5700
0.5300
0.5300
14,696
-0.03(-5.36%)
May 22, 2008
0.5500
0.5600
0.5100
0.5600
19,100
+0.04(+7.49%)
May 21, 2008
0.5200
0.5300
0.5000
0.5210
26,470
+0.00(+0.19%)
May 20, 2008
0.5100
0.5500
0.5100
0.5200
12,617
-0.02(-3.70%)
May 19, 2008
0.5500
0.5500
0.5300
0.5400
2,400
+0.01(+1.50%)
May 16, 2008
0.5500
0.5500
0.5300
0.5320
3,275
-0.02(-3.27%)
May 15, 2008
0.5200
0.5500
0.5101
0.5500
6,500
+0.00(+0.00%)
May 14, 2008
0.5320
0.5600
0.5100
0.5500
13,900
+0.00(+0.00%)
May 13, 2008
0.5500
0.5800
0.5500
0.5500
30,600
+0.00(+0.00%)
May 12, 2008
0.5800
0.5800
0.5100
0.5500
16,743
+0.00(+0.00%)
May 09, 2008
0.5100
0.5700
0.5100
0.5500
2,900
+0.02(+3.77%)
May 08, 2008
0.5400
0.5800
0.5200
0.5300
11,900
-0.01(-1.85%)
May 07, 2008
0.5400
0.5700
0.5400
0.5400
3,600
-0.04(-7.69%)
May 06, 2008
0.5900
0.5900
0.5300
0.5850
6,539
-0.01(-0.85%)
May 05, 2008
0.5600
0.5900
0.5600
0.5900
12,661
+0.01(+1.72%)
May 02, 2008
0.5500
0.5800
0.5500
0.5800
46,900
+0.00(+0.00%)
May 01, 2008
0.5800
0.5800
0.5800
0.5800
0
+0.00(+0.00%)
Apr 30, 2008
0.5800
0.5800
0.5600
0.5800
2,700
+0.00(+0.00%)
Apr 29, 2008
0.5800
0.5996
0.5500
0.5800
1,525
+0.03(+5.45%)
Apr 28, 2008
0.5500
0.5800
0.5300
0.5500
31,600
-0.01(-1.79%)
Apr 25, 2008
0.5590
0.5800
0.5400
0.5600
43,200
+0.00(+0.00%)
Apr 24, 2008
0.5600
0.5700
0.5600
0.5600
1,500
+0.00(+0.00%)
Apr 23, 2008
0.5501
0.6000
0.5500
0.5600
131,400
-0.03(-5.05%)
Apr 22, 2008
0.5800
0.5900
0.5500
0.5898
6,600
-0.01(-1.70%)
Apr 21, 2008
0.5900
0.6000
0.5510
0.6000
3,300
+0.02(+3.45%)
Apr 18, 2008
0.5900
0.5997
0.5600
0.5800
24,800
-0.01(-1.69%)
Apr 17, 2008
0.5510
0.5900
0.5510
0.5900
800
+0.00(+0.00%)
Apr 16, 2008
0.5700
0.5900
0.5600
0.5900
22,500
+0.02(+3.49%)
Apr 15, 2008
0.5600
0.5800
0.5600
0.5701
21,450
+0.00(+0.02%)
Apr 14, 2008
0.5700
0.5700
0.5600
0.5700
6,700
+0.01(+1.60%)
Apr 11, 2008
0.5600
0.5950
0.5600
0.5610
5,900
-0.02(-3.28%)
Apr 10, 2008
0.5600
0.5800
0.5600
0.5800
3,800
+0.02(+3.57%)
Apr 09, 2008
0.5700
0.5800
0.5560
0.5600
26,800
-0.02(-3.45%)
Apr 08, 2008
0.5700
0.5900
0.5700
0.5800
16,900
+0.01(+1.75%)
Apr 07, 2008
0.5600
0.5900
0.5583
0.5700
6,600
-0.02(-3.39%)
Apr 04, 2008
0.5500
0.5996
0.5500
0.5900
1,700
+0.01(+1.72%)
Apr 03, 2008
0.5500
0.5800
0.5500
0.5800
35,700
-0.01(-1.02%)
Apr 02, 2008
0.5400
0.5900
0.5400
0.5860
7,700
+0.03(+4.64%)
Apr 01, 2008
0.5536
0.5900
0.5500
0.5600
75,600
-0.01(-1.75%)
Mar 31, 2008
0.5600
0.5700
0.5600
0.5700
11,500
+0.02(+3.62%)
Mar 28, 2008
0.5600
0.5900
0.5501
0.5501
13,632
-0.02(-3.49%)
Mar 27, 2008
0.5600
0.6000
0.5400
0.5700
69,700
-0.01(-1.72%)
Mar 26, 2008
0.5700
0.5800
0.5600
0.5800
19,500
+0.00(+0.00%)
Mar 25, 2008
0.5600
0.5875
0.5600
0.5800
33,900
+0.01(+1.75%)
Mar 24, 2008
0.6000
0.6000
0.5600
0.5700
16,988
+0.00(+0.00%)
Mar 21, 2008
0.6100
0.6100
0.5624
0.5700
17,900
+0.00(+0.00%)
Mar 20, 2008
0.6100
0.6100
0.5624
0.5700
17,900
-0.02(-3.39%)
Mar 19, 2008
0.5700
0.6100
0.5700
0.5900
14,300
+0.01(+1.72%)
Mar 18, 2008
0.5800
0.6100
0.5800
0.5800
1,900
-0.03(-4.92%)
Mar 17, 2008
0.5700
0.6200
0.5700
0.6100
11,800
+0.00(+0.00%)
Mar 14, 2008
0.5800
0.6200
0.5700
0.6100
15,500
+0.02(+3.39%)
Mar 13, 2008
0.5800
0.6100
0.5800
0.5900
42,600
+0.01(+1.72%)
Mar 12, 2008
0.6300
0.6300
0.5800
0.5800
45,300
-0.04(-6.45%)
Mar 11, 2008
0.6000
0.6200
0.5800
0.6200
3,900
+0.00(+0.00%)
Mar 10, 2008
0.6211
0.6211
0.5900
0.6200
155,200
-0.00(-0.18%)
Mar 07, 2008
0.6900
0.6900
0.6200
0.6211
31,600
-0.01(-1.41%)
Mar 06, 2008
0.6200
0.6500
0.6200
0.6300
21,100
-0.01(-1.56%)
Mar 05, 2008
0.6200
0.6400
0.6100
0.6400
13,500
+0.02(+3.23%)
Mar 04, 2008
0.6216
0.6400
0.6200
0.6200
44,200
-0.01(-1.59%)
Mar 03, 2008
0.6594
0.6594
0.6000
0.6300
11,100
-0.02(-3.08%)
Feb 29, 2008
0.6500
0.6575
0.6300
0.6500
8,900
+0.00(+0.00%)
Feb 28, 2008
0.6500
0.6500
0.6300
0.6500
8,300
+0.00(+0.46%)
Feb 27, 2008
0.6400
0.6470
0.6174
0.6470
9,000
-0.00(-0.45%)
Feb 26, 2008
0.6400
0.6500
0.6100
0.6499
36,600
+0.00(+0.76%)
Feb 25, 2008
0.6200
0.6489
0.6200
0.6450
8,300
-0.00(-0.66%)
Feb 22, 2008
0.6450
0.6525
0.6310
0.6493
17,800
-0.00(-0.11%)
Feb 21, 2008
0.6501
0.6590
0.6310
0.6500
48,150
-0.01(-0.76%)
Feb 20, 2008
0.6599
0.6600
0.6500
0.6550
19,100
-0.00(-0.74%)
Feb 19, 2008
0.6500
0.6599
0.6311
0.6599
12,900
+0.00(+0.37%)
Feb 18, 2008
0.6400
0.6599
0.6395
0.6575
0
+0.00(+0.00%)
Feb 15, 2008
0.6400
0.6599
0.6395
0.6575
5,960
+0.02(+2.73%)
Feb 14, 2008
0.6400
0.6400
0.6200
0.6400
12,900
+0.00(+0.00%)
Feb 13, 2008
0.6500
0.6600
0.6200
0.6400
16,100
+0.00(+0.00%)
Feb 12, 2008
0.6310
0.6500
0.6300
0.6400
52,700
-0.01(-1.52%)
Feb 11, 2008
0.6300
0.6500
0.6300
0.6499
11,400
+0.02(+3.00%)
Feb 08, 2008
0.6300
0.6500
0.6300
0.6310
4,100
+0.00(+0.14%)
Feb 07, 2008
0.6501
0.6600
0.6301
0.6301
4,900
-0.02(-3.05%)
Feb 06, 2008
0.6300
0.6600
0.6300
0.6499
13,660
+0.02(+3.16%)
Feb 05, 2008
0.6400
0.6500
0.6300
0.6300
27,069
-0.02(-3.08%)
Feb 04, 2008
0.6300
0.6597
0.6300
0.6500
20,000
+0.01(+1.56%)
Feb 01, 2008
0.6400
0.6500
0.6200
0.6400
9,100
+0.02(+3.23%)
Jan 31, 2008
0.6101
0.6300
0.6100
0.6200
17,300
+0.01(+1.64%)
Jan 30, 2008
0.6100
0.6400
0.6000
0.6100
51,100
+0.00(+0.00%)
Jan 29, 2008
0.6300
0.6300
0.5800
0.6100
97,000
-0.02(-3.17%)
Jan 28, 2008
0.6401
0.6500
0.5700
0.6300
82,502
-0.01(-1.56%)
Jan 25, 2008
0.6400
0.6500
0.6400
0.6400
33,584
-0.01(-1.54%)
Jan 24, 2008
0.6600
0.6600
0.6100
0.6500
42,383
-0.01(-1.52%)
Jan 23, 2008
0.6400
0.6600
0.6400
0.6600
28,765
-0.03(-4.35%)
Jan 22, 2008
0.6300
0.6900
0.6300
0.6900
38,100
+0.01(+1.47%)
Jan 21, 2008
0.6600
0.7000
0.6600
0.6800
0
+0.00(+0.00%)
Jan 18, 2008
0.6600
0.7000
0.6600
0.6800
19,505
+0.01(+1.49%)
Jan 17, 2008
0.6700
0.7000
0.6700
0.6700
8,568
-0.03(-4.29%)
Jan 16, 2008
0.6500
0.7000
0.6500
0.7000
7,700
+0.02(+2.94%)
Jan 15, 2008
0.7000
0.7000
0.6600
0.6800
6,700
-0.02(-2.86%)
Jan 14, 2008
0.6600
0.7000
0.6600
0.7000
1,316
+0.03(+4.48%)
Jan 11, 2008
0.6800
0.7000
0.6700
0.6700
10,900
-0.02(-2.90%)
Jan 10, 2008
0.6800
0.7000
0.6800
0.6900
7,462
+0.01(+1.47%)
Jan 09, 2008
0.6800
0.7100
0.6700
0.6800
33,350
+0.00(+0.00%)
Jan 08, 2008
0.7100
0.7100
0.6800
0.6800
3,525
-0.03(-4.23%)
Jan 07, 2008
0.6900
0.7100
0.6900
0.7100
22,160
-0.01(-1.39%)
Jan 04, 2008
0.7000
0.7200
0.7000
0.7200
18,959
+0.00(+0.00%)
Jan 03, 2008
0.7100
0.7300
0.7002
0.7200
5,300
-0.01(-1.37%)
Jan 02, 2008
0.7200
0.7300
0.6900
0.7300
59,000
+0.01(+1.39%)
Jan 01, 2008
0.7000
0.7200
0.6500
0.7200
0
+0.00(+0.00%)
Dec 31, 2007
0.7000
0.7200
0.6500
0.7200
85,700
+0.00(+0.00%)
Dec 28, 2007
0.7100
0.7300
0.7100
0.7200
10,900
-0.01(-1.37%)
Dec 27, 2007
0.6900
0.7500
0.6900
0.7300
35,200
+0.01(+1.39%)
Dec 26, 2007
0.7200
0.7300
0.7200
0.7200
31,600
-0.01(-1.37%)
Dec 24, 2007
0.7000
0.7500
0.7000
0.7300
20,400
+0.00(+0.00%)
Dec 21, 2007
0.7200
0.7300
0.7200
0.7300
29,300
+0.01(+1.39%)
Dec 20, 2007
0.7000
0.7400
0.7000
0.7200
46,900
+0.04(+5.88%)
Dec 19, 2007
0.7200
0.7300
0.6800
0.6800
63,600
-0.04(-5.87%)
Dec 18, 2007
0.6800
0.7300
0.6800
0.7224
43,300
+0.01(+1.73%)
Dec 17, 2007
0.7000
0.7200
0.6700
0.7101
35,000
+0.01(+1.44%)
Dec 14, 2007
0.6800
0.7100
0.6700
0.7000
14,800
+0.03(+4.01%)
Dec 13, 2007
0.6800
0.6800
0.6700
0.6730
35,300
-0.02(-2.46%)
Dec 12, 2007
0.7000
0.7000
0.6800
0.6900
28,900
-0.01(-1.43%)
Dec 11, 2007
0.7000
0.7200
0.6800
0.7000
14,200
+0.00(+0.00%)
Dec 10, 2007
0.7100
0.7100
0.6800
0.7000
9,350
+0.01(+1.45%)
Dec 07, 2007
0.6900
0.7000
0.6800
0.6900
49,400
+0.01(+1.47%)
Dec 06, 2007
0.6900
0.7000
0.6800
0.6800
32,500
+0.00(+0.00%)
Dec 05, 2007
0.6800
0.7000
0.6800
0.6800
261,200
+0.01(+1.49%)
Dec 04, 2007
0.6600
0.6900
0.6600
0.6700
19,100
-0.02(-2.90%)
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.