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
Grupo Fin Galicia ADR
(NQ:
GGAL
)
33.22
-2.38 (-6.69%)
Streaming Delayed Price
Updated: 3:02 PM EDT, Jun 4, 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 (%)
Nov 28, 2008
1.483
1.689
1.483
1.566
264,866
+0.16(+11.76%)
Nov 26, 2008
1.294
1.442
1.294
1.401
427,168
+0.09(+6.92%)
Nov 25, 2008
1.393
1.403
1.277
1.310
593,194
-0.03(-2.45%)
Nov 24, 2008
1.327
1.401
1.277
1.343
221,816
+0.08(+6.54%)
Nov 21, 2008
1.269
1.335
1.195
1.261
189,551
+0.07(+5.52%)
Nov 20, 2008
1.294
1.384
1.162
1.195
293,393
+0.00(+0.00%)
Nov 19, 2008
1.467
1.500
1.195
1.195
259,644
-0.27(-18.54%)
Nov 18, 2008
1.516
1.566
1.442
1.467
217,055
+0.02(+1.14%)
Nov 17, 2008
1.590
1.591
1.450
1.450
159,971
-0.09(-5.88%)
Nov 14, 2008
1.599
1.599
1.533
1.541
235,895
+0.01(+0.54%)
Nov 13, 2008
1.596
1.596
1.525
1.533
166,820
+0.01(+0.54%)
Nov 12, 2008
1.566
1.574
1.516
1.525
86,149
-0.05(-3.14%)
Nov 11, 2008
1.566
1.648
1.492
1.574
554,071
-0.01(-0.52%)
Nov 10, 2008
1.492
1.673
1.492
1.582
895,567
+0.10(+6.67%)
Nov 07, 2008
1.648
1.681
1.467
1.483
656,424
-0.07(-4.76%)
Nov 06, 2008
1.648
1.656
1.533
1.558
351,963
-0.05(-3.08%)
Nov 05, 2008
1.772
1.772
1.607
1.607
716,121
-0.12(-6.70%)
Nov 04, 2008
1.764
1.854
1.632
1.722
379,473
+0.03(+1.95%)
Nov 03, 2008
1.574
1.689
1.450
1.689
615,558
+0.21(+14.52%)
Oct 31, 2008
1.599
1.648
1.401
1.475
469,117
-0.09(-5.79%)
Oct 30, 2008
1.442
1.640
1.220
1.566
575,893
+0.16(+11.76%)
Oct 29, 2008
1.319
1.640
1.277
1.401
927,277
+0.01(+0.59%)
Oct 28, 2008
1.393
1.483
1.244
1.393
811,683
-0.05(-3.43%)
Oct 27, 2008
1.516
1.533
1.401
1.442
206,431
-0.08(-5.40%)
Oct 24, 2008
1.566
1.648
1.492
1.525
467,025
-0.16(-9.76%)
Oct 23, 2008
1.797
1.937
1.591
1.689
1,678,331
-0.11(-5.96%)
Oct 22, 2008
1.871
2.505
1.401
1.797
1,342,841
-0.04(-2.24%)
Oct 21, 2008
2.464
2.464
1.829
1.838
569,412
-0.58(-23.89%)
Oct 20, 2008
2.794
2.835
2.275
2.415
178,013
-0.27(-10.12%)
Oct 17, 2008
2.728
3.008
2.687
2.687
77,929
-0.12(-4.12%)
Oct 16, 2008
2.901
2.901
2.629
2.802
76,300
+0.05(+1.80%)
Oct 15, 2008
2.761
2.926
2.720
2.752
123,427
-0.37(-11.87%)
Oct 14, 2008
3.057
3.453
2.884
3.123
440,752
+0.19(+6.46%)
Oct 13, 2008
2.843
3.074
2.481
2.934
262,751
+0.30(+11.25%)
Oct 10, 2008
2.736
2.851
2.481
2.637
462,722
-0.16(-5.60%)
Oct 09, 2008
3.107
3.181
2.736
2.794
195,287
-0.23(-7.63%)
Oct 08, 2008
3.284
3.284
2.909
3.024
175,954
-0.06(-1.87%)
Oct 07, 2008
3.590
3.590
3.082
3.082
192,453
-0.37(-10.74%)
Oct 06, 2008
3.651
3.651
3.008
3.453
367,864
-0.45(-11.60%)
Oct 03, 2008
3.964
4.120
3.750
3.906
368,742
-0.05(-1.25%)
Oct 02, 2008
4.203
4.203
3.791
3.956
347,906
-0.16(-4.00%)
Oct 01, 2008
3.758
4.129
3.758
4.120
631,320
+0.27(+7.07%)
Sep 30, 2008
3.708
3.947
3.585
3.849
254,919
+0.14(+3.78%)
Sep 29, 2008
4.120
4.137
3.239
3.708
442,431
-0.32(-7.98%)
Sep 26, 2008
3.964
4.137
3.964
4.030
555,797
-0.09(-2.20%)
Sep 25, 2008
4.120
4.211
3.956
4.120
695,128
+0.01(+0.20%)
Sep 24, 2008
4.244
4.244
3.956
4.112
335,643
+0.02(+0.40%)
Sep 23, 2008
4.120
4.327
3.972
4.096
1,274,874
+0.09(+2.26%)
Sep 22, 2008
3.857
4.269
3.750
4.005
581,309
+0.06(+1.46%)
Sep 19, 2008
3.247
3.964
3.247
3.947
782,696
+0.78(+24.74%)
Sep 18, 2008
3.016
3.165
2.868
3.165
648,834
+0.17(+5.79%)
Sep 17, 2008
3.255
3.263
2.884
2.991
373,002
-0.24(-7.40%)
Sep 16, 2008
3.107
3.255
2.983
3.230
485,441
+0.14(+4.53%)
Sep 15, 2008
3.346
3.346
3.090
3.090
340,670
-0.34(-9.96%)
Sep 12, 2008
3.420
3.527
3.338
3.432
327,669
-0.00(-0.12%)
Sep 11, 2008
3.552
3.552
3.387
3.436
96,998
-0.16(-4.36%)
Sep 10, 2008
3.634
3.651
3.511
3.593
94,759
-0.03(-0.91%)
Sep 09, 2008
3.840
3.931
3.593
3.626
138,088
-0.22(-5.78%)
Sep 08, 2008
3.931
4.038
3.785
3.849
135,111
+0.04(+1.08%)
Sep 05, 2008
3.807
3.873
3.758
3.807
193,925
-0.08(-2.12%)
Sep 04, 2008
4.079
4.088
3.832
3.890
154,712
-0.19(-4.65%)
Sep 03, 2008
4.046
4.162
4.046
4.079
125,258
-0.02(-0.60%)
Sep 02, 2008
3.956
4.343
3.881
4.104
386,818
+0.15(+3.75%)
Aug 29, 2008
3.997
3.997
3.832
3.956
105,520
-0.04(-1.03%)
Aug 28, 2008
3.865
4.063
3.807
3.997
225,555
+0.12(+3.19%)
Aug 27, 2008
3.667
3.939
3.643
3.873
213,991
+0.07(+1.73%)
Aug 26, 2008
3.783
3.824
3.667
3.807
239,115
+0.13(+3.59%)
Aug 25, 2008
3.593
3.675
3.577
3.675
51,397
+0.01(+0.22%)
Aug 22, 2008
3.647
3.758
3.601
3.667
169,482
+0.05(+1.37%)
Aug 21, 2008
3.725
3.725
3.552
3.618
77,835
-0.07(-1.79%)
Aug 20, 2008
3.791
3.832
3.544
3.684
238,575
-0.16(-4.08%)
Aug 19, 2008
3.544
3.881
3.544
3.840
236,997
+0.16(+4.48%)
Aug 18, 2008
3.849
3.849
3.667
3.675
61,571
-0.12(-3.04%)
Aug 15, 2008
3.684
3.873
3.585
3.791
235,894
+0.15(+4.07%)
Aug 14, 2008
3.544
3.700
3.544
3.643
164,591
+0.05(+1.38%)
Aug 13, 2008
3.610
3.708
3.494
3.593
261,766
+0.12(+3.32%)
Aug 12, 2008
3.502
3.511
3.379
3.478
159,762
+0.05(+1.44%)
Aug 11, 2008
3.626
3.626
3.387
3.428
139,866
-0.06(-1.65%)
Aug 08, 2008
3.684
3.692
3.379
3.486
627,595
-0.12(-3.42%)
Aug 07, 2008
3.807
3.832
3.560
3.610
335,459
-0.23(-6.01%)
Aug 06, 2008
3.849
3.931
3.791
3.840
125,171
-0.01(-0.21%)
Aug 05, 2008
3.832
3.923
3.743
3.849
132,433
-0.02(-0.64%)
Aug 04, 2008
4.170
4.195
3.791
3.873
69,967
-0.11(-2.69%)
Aug 01, 2008
4.055
4.195
3.865
3.980
154,767
-0.02(-0.62%)
Jul 31, 2008
4.162
4.178
3.972
4.005
200,627
-0.12(-2.99%)
Jul 30, 2008
4.236
4.236
4.096
4.129
144,204
-0.03(-0.79%)
Jul 29, 2008
4.162
4.203
3.989
4.162
124,087
+0.07(+1.61%)
Jul 28, 2008
4.236
4.236
4.030
4.096
129,193
-0.06(-1.39%)
Jul 25, 2008
4.252
4.277
4.096
4.153
113,459
-0.07(-1.75%)
Jul 24, 2008
4.475
4.475
4.178
4.228
97,318
-0.14(-3.21%)
Jul 23, 2008
4.450
4.450
4.236
4.368
272,045
+0.00(+0.00%)
Jul 22, 2008
4.294
4.442
4.145
4.368
554,905
+0.09(+2.12%)
Jul 21, 2008
4.178
4.417
4.178
4.277
335,695
+0.12(+2.77%)
Jul 18, 2008
4.195
4.203
4.071
4.162
250,533
+0.00(+0.00%)
Jul 17, 2008
3.997
4.277
3.997
4.162
676,614
+0.16(+4.12%)
Jul 16, 2008
3.873
4.071
3.873
3.997
98,934
+0.12(+3.19%)
Jul 15, 2008
3.799
3.873
3.667
3.873
148,082
+0.16(+4.21%)
Jul 14, 2008
3.849
3.947
3.684
3.717
373,566
-0.16(-4.04%)
Jul 11, 2008
3.824
3.898
3.643
3.873
217,094
-0.07(-1.88%)
Jul 10, 2008
4.005
4.013
3.816
3.947
131,762
-0.06(-1.44%)
Jul 09, 2008
4.046
4.096
3.914
4.005
108,472
-0.16(-3.76%)
Jul 08, 2008
4.038
4.162
3.857
4.162
224,874
+0.18(+4.55%)
Jul 07, 2008
4.055
4.104
3.956
3.980
137,154
+0.00(+0.00%)
Jul 04, 2008
3.964
4.088
3.890
3.980
67,663
+0.00(+0.00%)
Jul 03, 2008
3.964
4.088
3.890
3.980
67,663
+0.06(+1.47%)
Jul 02, 2008
4.120
4.170
3.923
3.923
115,663
-0.24(-5.74%)
Jul 01, 2008
4.088
4.186
3.923
4.162
280,296
+0.08(+2.02%)
Jun 30, 2008
4.137
4.145
3.956
4.079
187,010
-0.05(-1.20%)
Jun 27, 2008
4.005
4.178
4.005
4.129
80,159
-0.01(-0.20%)
Jun 26, 2008
4.491
4.557
4.005
4.137
440,222
-0.34(-7.55%)
Jun 25, 2008
4.450
4.590
4.450
4.475
128,286
-0.02(-0.37%)
Jun 24, 2008
4.500
4.615
4.392
4.491
271,688
+0.03(+0.74%)
Jun 23, 2008
4.574
4.615
4.376
4.458
141,225
-0.04(-0.92%)
Jun 20, 2008
4.244
4.508
4.244
4.500
327,046
+0.24(+5.61%)
Jun 19, 2008
4.211
4.343
4.203
4.261
134,046
-0.07(-1.52%)
Jun 18, 2008
4.145
4.376
4.145
4.327
193,286
+0.27(+6.71%)
Jun 17, 2008
4.120
4.186
3.989
4.055
229,963
-0.04(-1.01%)
Jun 16, 2008
4.244
4.244
4.096
4.096
70,250
-0.10(-2.36%)
Jun 13, 2008
4.244
4.244
4.137
4.195
358,437
+0.02(+0.39%)
Jun 12, 2008
4.203
4.335
4.145
4.178
286,869
+0.06(+1.40%)
Jun 11, 2008
4.153
4.162
4.046
4.120
176,127
-0.08(-1.96%)
Jun 10, 2008
4.252
4.384
4.153
4.203
214,408
-0.24(-5.38%)
Jun 09, 2008
4.277
4.475
4.244
4.442
130,258
+0.14(+3.26%)
Jun 06, 2008
4.533
4.623
4.302
4.302
129,253
-0.22(-4.92%)
Jun 05, 2008
4.533
4.640
4.516
4.524
185,779
-0.04(-0.90%)
Jun 04, 2008
4.615
4.706
4.417
4.565
236,319
+0.00(+0.00%)
Jun 03, 2008
4.574
4.664
4.450
4.565
351,977
-0.04(-0.89%)
Jun 02, 2008
4.343
4.656
4.211
4.607
821,051
+0.22(+5.08%)
May 30, 2008
4.673
4.689
4.384
4.384
1,323,110
-0.31(-6.67%)
May 29, 2008
4.598
4.739
4.491
4.697
286,874
+0.05(+1.06%)
May 28, 2008
4.533
4.772
4.516
4.648
357,869
-0.02(-0.35%)
May 27, 2008
4.590
4.747
4.384
4.664
216,481
+0.04(+0.89%)
May 26, 2008
4.821
4.821
4.582
4.623
379,310
+0.00(+0.00%)
May 23, 2008
4.821
4.821
4.582
4.623
379,310
-0.27(-5.56%)
May 22, 2008
4.854
4.986
4.780
4.895
270,036
+0.03(+0.68%)
May 21, 2008
4.903
4.986
4.862
4.862
318,855
-0.02(-0.34%)
May 20, 2008
4.870
4.928
4.706
4.879
288,807
+0.03(+0.68%)
May 19, 2008
4.598
4.945
4.582
4.846
369,012
+0.31(+6.91%)
May 16, 2008
4.706
4.804
4.425
4.533
415,680
-0.13(-2.83%)
May 15, 2008
4.434
4.722
4.401
4.664
628,501
+0.27(+6.19%)
May 14, 2008
4.549
4.549
4.211
4.392
1,787,930
-0.11(-2.38%)
May 13, 2008
4.656
4.772
4.467
4.500
1,338,199
-0.20(-4.21%)
May 12, 2008
4.945
4.986
4.656
4.697
262,074
-0.25(-5.00%)
May 09, 2008
4.763
4.994
4.739
4.945
661,111
-0.03(-0.66%)
May 08, 2008
4.928
4.978
4.706
4.978
176,263
+0.12(+2.37%)
May 07, 2008
5.002
5.175
4.763
4.862
175,693
-0.23(-4.53%)
May 06, 2008
5.142
5.225
5.093
5.093
383,213
+0.00(+0.00%)
May 05, 2008
5.126
5.200
5.093
5.093
26,064
-0.08(-1.59%)
May 02, 2008
5.299
5.307
5.126
5.175
121,313
-0.14(-2.64%)
May 01, 2008
5.167
5.414
5.093
5.315
40,869
+0.15(+2.87%)
Apr 30, 2008
5.109
5.167
5.035
5.167
99,538
+0.14(+2.79%)
Apr 29, 2008
5.249
5.249
4.986
5.027
120,395
-0.20(-3.79%)
Apr 28, 2008
5.299
5.299
5.192
5.225
501,457
+0.00(+0.00%)
Apr 25, 2008
5.381
5.406
5.142
5.225
150,731
-0.19(-3.50%)
Apr 24, 2008
5.259
5.447
5.175
5.414
35,568
+0.21(+3.96%)
Apr 23, 2008
5.261
5.261
5.085
5.208
295,734
-0.04(-0.78%)
Apr 22, 2008
5.653
5.653
5.200
5.249
178,916
-0.34(-6.05%)
Apr 21, 2008
5.645
5.727
5.546
5.587
329,764
-0.07(-1.31%)
Apr 18, 2008
5.587
5.727
5.579
5.662
106,719
+0.12(+2.23%)
Apr 17, 2008
5.464
5.571
5.464
5.538
69,166
+0.02(+0.30%)
Apr 16, 2008
5.563
5.620
5.513
5.521
31,435
+0.03(+0.60%)
Apr 15, 2008
5.472
5.579
5.464
5.488
141,880
-0.07(-1.19%)
Apr 14, 2008
5.563
5.612
5.530
5.554
77,233
-0.07(-1.32%)
Apr 11, 2008
5.579
5.719
5.579
5.629
51,207
-0.10(-1.73%)
Apr 10, 2008
5.645
5.727
5.629
5.727
87,060
-0.02(-0.29%)
Apr 09, 2008
5.843
5.892
5.678
5.744
183,079
-0.08(-1.41%)
Apr 08, 2008
5.670
5.843
5.637
5.826
219,263
+0.16(+2.76%)
Apr 07, 2008
5.612
5.694
5.604
5.670
87,664
+0.07(+1.18%)
Apr 04, 2008
5.530
5.629
5.521
5.604
99,804
+0.07(+1.34%)
Apr 03, 2008
5.538
5.554
5.472
5.530
134,237
+0.00(+0.00%)
Apr 02, 2008
5.596
5.670
5.439
5.530
81,257
-0.02(-0.45%)
Apr 01, 2008
5.480
5.637
5.390
5.554
265,077
+0.10(+1.81%)
Mar 31, 2008
5.554
5.554
5.373
5.456
142,743
-0.06(-1.05%)
Mar 28, 2008
5.571
5.579
5.406
5.513
135,233
+0.01(+0.15%)
Mar 27, 2008
5.563
5.596
5.447
5.505
65,732
-0.03(-0.60%)
Mar 26, 2008
5.521
5.546
5.423
5.538
311,046
-0.07(-1.18%)
Mar 25, 2008
5.653
5.711
5.513
5.604
119,590
-0.07(-1.16%)
Mar 24, 2008
5.497
5.752
5.497
5.670
54,207
+0.07(+1.18%)
Mar 21, 2008
5.464
5.637
5.315
5.604
51,693
+0.00(+0.00%)
Mar 20, 2008
5.464
5.637
5.315
5.604
51,693
+0.12(+2.26%)
Mar 19, 2008
5.604
5.604
5.423
5.480
90,493
-0.04(-0.75%)
Mar 18, 2008
5.554
5.596
5.381
5.521
335,033
+0.10(+1.82%)
Mar 17, 2008
5.719
5.719
5.398
5.423
443,349
-0.17(-3.09%)
Mar 14, 2008
5.760
5.843
5.579
5.596
297,289
-0.21(-3.55%)
Mar 13, 2008
5.851
5.884
5.711
5.802
200,813
-0.09(-1.54%)
Mar 12, 2008
5.909
5.942
5.785
5.892
305,486
+0.06(+0.99%)
Mar 11, 2008
5.991
5.991
5.727
5.835
364,618
+0.12(+2.02%)
Mar 10, 2008
5.843
5.925
5.703
5.719
605,894
-0.12(-2.12%)
Mar 07, 2008
5.892
5.991
5.843
5.843
192,491
-0.03(-0.56%)
Mar 06, 2008
5.966
5.991
5.876
5.876
183,766
-0.16(-2.73%)
Mar 05, 2008
5.991
6.057
5.933
6.041
285,029
+0.09(+1.52%)
Mar 04, 2008
5.876
6.032
5.810
5.950
337,159
+0.10(+1.69%)
Mar 03, 2008
5.711
6.016
5.711
5.851
527,594
+0.11(+1.87%)
Feb 29, 2008
6.181
6.181
5.694
5.744
568,716
-0.41(-6.69%)
Feb 28, 2008
5.901
6.197
5.851
6.156
564,197
+0.30(+5.21%)
Feb 27, 2008
5.884
5.975
5.777
5.851
141,859
-0.03(-0.56%)
Feb 26, 2008
5.694
5.884
5.694
5.884
261,145
+0.12(+2.00%)
Feb 25, 2008
5.620
5.917
5.546
5.769
256,522
+0.13(+2.34%)
Feb 22, 2008
5.554
5.719
5.480
5.637
290,334
+0.13(+2.40%)
Feb 21, 2008
5.604
5.670
5.488
5.505
168,575
-0.10(-1.76%)
Feb 20, 2008
5.398
5.653
5.398
5.604
237,020
+0.09(+1.64%)
Feb 19, 2008
5.629
5.686
5.513
5.513
410,468
+0.00(+0.00%)
Feb 18, 2008
5.497
5.579
5.447
5.513
206,466
+0.00(+0.00%)
Feb 15, 2008
5.497
5.579
5.447
5.513
206,466
-0.01(-0.15%)
Feb 14, 2008
5.513
5.637
5.414
5.521
288,726
-0.03(-0.59%)
Feb 13, 2008
5.554
5.637
5.192
5.554
361,715
+0.22(+4.17%)
Feb 12, 2008
5.332
5.563
5.274
5.332
277,576
+0.10(+1.89%)
Feb 11, 2008
5.266
5.381
5.200
5.233
216,966
-0.08(-1.55%)
Feb 08, 2008
5.439
5.456
5.241
5.315
305,655
-0.16(-2.86%)
Feb 07, 2008
5.373
5.637
5.373
5.472
263,955
+0.07(+1.22%)
Feb 06, 2008
5.282
5.604
5.282
5.406
375,189
+0.14(+2.66%)
Feb 05, 2008
5.299
5.423
5.175
5.266
501,506
-0.02(-0.47%)
Feb 04, 2008
5.315
5.381
5.241
5.291
540,607
+0.02(+0.31%)
Feb 01, 2008
5.274
5.340
5.151
5.274
751,935
+0.03(+0.63%)
Jan 31, 2008
5.332
5.332
5.159
5.241
256,419
+0.00(+0.00%)
Jan 30, 2008
5.340
5.447
5.192
5.241
329,334
-0.02(-0.47%)
Jan 29, 2008
5.274
5.324
5.192
5.266
231,413
+0.09(+1.75%)
Jan 28, 2008
5.167
5.241
5.027
5.175
416,136
-0.03(-0.63%)
Jan 25, 2008
5.249
5.340
5.060
5.208
237,680
-0.01(-0.16%)
Jan 24, 2008
5.167
5.291
5.093
5.217
366,852
+0.12(+2.43%)
Jan 23, 2008
4.903
5.142
4.903
5.093
434,775
+0.03(+0.65%)
Jan 22, 2008
4.969
5.192
4.722
5.060
521,112
-0.16(-3.15%)
Jan 21, 2008
5.398
5.521
5.225
5.225
238,788
+0.00(+0.00%)
Jan 18, 2008
5.398
5.521
5.225
5.225
238,788
-0.23(-4.23%)
Jan 17, 2008
5.538
5.703
5.357
5.456
386,481
-0.02(-0.45%)
Jan 16, 2008
5.538
5.727
5.398
5.480
696,388
-0.06(-1.04%)
Jan 15, 2008
5.711
5.991
5.538
5.538
336,934
-0.31(-5.35%)
Jan 14, 2008
5.744
5.975
5.727
5.851
643,092
-0.07(-1.11%)
Jan 11, 2008
5.843
6.008
5.826
5.917
221,757
-0.02(-0.42%)
Jan 10, 2008
5.884
6.057
5.653
5.942
234,627
+0.05(+0.84%)
Jan 09, 2008
5.851
5.901
5.752
5.892
247,978
+0.05(+0.85%)
Jan 08, 2008
5.925
5.999
5.826
5.843
388,747
-0.06(-0.98%)
Jan 07, 2008
5.933
6.041
5.835
5.901
148,482
+0.02(+0.28%)
Jan 04, 2008
6.074
6.189
5.826
5.884
207,464
-0.21(-3.51%)
Jan 03, 2008
6.263
6.263
6.098
6.098
141,403
-0.16(-2.63%)
Jan 02, 2008
6.214
6.313
6.131
6.263
471,018
+0.02(+0.26%)
Jan 01, 2008
6.074
6.370
6.074
6.247
253,438
+0.00(+0.00%)
Dec 31, 2007
6.074
6.370
6.074
6.247
253,438
+0.09(+1.47%)
Dec 28, 2007
6.271
6.271
6.090
6.156
101,819
+0.00(+0.00%)
Dec 27, 2007
6.205
6.288
6.098
6.156
137,235
-0.02(-0.27%)
Dec 26, 2007
6.098
6.280
6.057
6.172
279,180
+0.12(+1.90%)
Dec 24, 2007
5.917
6.214
5.917
6.057
361,457
+0.22(+3.81%)
Dec 21, 2007
5.876
6.008
5.826
5.835
665,950
-0.07(-1.12%)
Dec 20, 2007
5.901
5.991
5.769
5.901
365,808
+0.12(+2.14%)
Dec 19, 2007
5.901
6.008
5.686
5.777
216,504
-0.07(-1.13%)
Dec 18, 2007
5.933
6.008
5.769
5.843
268,993
+0.09(+1.58%)
Dec 17, 2007
6.123
6.123
5.736
5.752
227,450
-0.34(-5.55%)
Dec 14, 2007
6.041
6.098
5.975
6.090
203,486
+0.02(+0.27%)
Dec 13, 2007
6.115
6.123
6.057
6.074
145,614
-0.11(-1.73%)
Dec 12, 2007
6.411
6.428
6.098
6.181
324,124
+0.02(+0.27%)
Dec 11, 2007
6.527
6.552
6.164
6.164
70,845
-0.43(-6.50%)
Dec 10, 2007
6.420
6.593
6.378
6.593
272,865
+0.17(+2.70%)
Dec 07, 2007
6.387
6.469
6.263
6.420
129,032
+0.10(+1.56%)
Dec 06, 2007
5.999
6.362
5.999
6.321
158,825
+0.31(+5.21%)
Dec 05, 2007
6.074
6.107
5.999
6.008
114,966
+0.01(+0.14%)
Dec 04, 2007
6.115
6.115
5.942
5.999
326,985
-0.04(-0.68%)
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.