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
)
18.14
-0.08 (-0.44%)
Streaming Delayed Price
Updated: 10:27 AM EDT, May 23, 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 (%)
Dec 31, 2002
0.7293
0.8007
0.6681
0.6681
74,704
-0.07(-9.66%)
Dec 30, 2002
0.8262
0.8364
0.7395
0.7395
36,862
-0.06(-7.64%)
Dec 27, 2002
0.8058
0.8109
0.7650
0.8007
21,372
+0.01(+1.29%)
Dec 26, 2002
0.7497
0.8160
0.7497
0.7905
118,233
+0.06(+8.39%)
Dec 24, 2002
0.7140
0.7344
0.7140
0.7293
35,293
+0.02(+2.14%)
Dec 23, 2002
0.6426
0.7140
0.6426
0.7140
283,720
+0.10(+16.67%)
Dec 20, 2002
0.6018
0.6885
0.6018
0.6120
1,459,780
+0.01(+1.69%)
Dec 19, 2002
0.6273
0.6273
0.6018
0.6018
1,110,962
-0.02(-3.28%)
Dec 18, 2002
0.6630
0.6630
0.6222
0.6222
735,870
-0.04(-6.15%)
Dec 17, 2002
0.6936
0.6936
0.6630
0.6630
221,172
-0.05(-7.14%)
Dec 16, 2002
0.6885
0.7395
0.6885
0.7140
71,175
+0.00(+0.00%)
Dec 13, 2002
0.8058
0.8109
0.6630
0.7140
102,351
-0.07(-8.50%)
Dec 12, 2002
0.7395
0.8109
0.7395
0.7803
18,627
+0.07(+9.29%)
Dec 11, 2002
0.7395
0.7497
0.7140
0.7140
49,018
-0.05(-6.04%)
Dec 10, 2002
0.7140
0.7701
0.7140
0.7599
31,960
+0.02(+2.76%)
Dec 09, 2002
0.8364
0.8364
0.7395
0.7395
12,744
-0.07(-8.81%)
Dec 06, 2002
0.8058
0.8058
0.7650
0.8109
31,372
-0.01(-0.62%)
Dec 05, 2002
0.8007
0.8007
0.7905
0.8160
87,449
-0.01(-1.23%)
Dec 04, 2002
0.8670
0.8670
0.8160
0.8262
65,685
-0.02(-1.82%)
Dec 03, 2002
0.8415
0.8670
0.7854
0.8415
90,978
+0.02(+1.85%)
Dec 02, 2002
0.8313
0.8415
0.8160
0.8262
129,801
+0.02(+2.53%)
Nov 29, 2002
0.8415
0.8415
0.7956
0.8058
15,882
-0.06(-6.51%)
Nov 27, 2002
0.8823
0.8823
0.8262
0.8619
202,741
+0.02(+2.42%)
Nov 26, 2002
0.8364
0.8772
0.8364
0.8415
240,192
+0.02(+1.85%)
Nov 25, 2002
0.8160
0.8415
0.8160
0.8262
145,683
-0.02(-1.82%)
Nov 22, 2002
0.8415
0.8619
0.7701
0.8415
127,252
+0.02(+1.85%)
Nov 21, 2002
0.8415
0.8925
0.7803
0.8262
104,312
+0.00(+0.00%)
Nov 20, 2002
0.8262
0.8466
0.8262
0.8262
23,529
+0.00(+0.00%)
Nov 19, 2002
0.8160
0.8925
0.8160
0.8262
174,899
+0.06(+8.00%)
Nov 18, 2002
0.7140
0.8058
0.7140
0.7650
141,762
+0.05(+7.14%)
Nov 15, 2002
0.7650
0.7752
0.7140
0.7140
49,214
-0.10(-12.50%)
Nov 14, 2002
0.8925
0.8925
0.8160
0.8160
42,352
-0.03(-3.03%)
Nov 13, 2002
0.7752
0.8670
0.7752
0.8415
22,156
+0.10(+13.79%)
Nov 12, 2002
0.6885
0.7650
0.6885
0.7395
144,703
+0.04(+5.07%)
Nov 11, 2002
0.6885
0.7395
0.6885
0.7038
49,214
+0.02(+2.22%)
Nov 08, 2002
0.6885
0.7293
0.6885
0.6885
102,939
-0.03(-3.57%)
Nov 07, 2002
0.6783
0.7140
0.6681
0.7140
40,979
+0.00(+0.00%)
Nov 06, 2002
0.7242
0.7242
0.7140
0.7140
41,567
-0.02(-2.10%)
Nov 05, 2002
0.7293
0.7497
0.7140
0.7293
5,686
-0.01(-1.38%)
Nov 04, 2002
0.7854
0.8160
0.7395
0.7395
24,509
-0.05(-5.84%)
Nov 01, 2002
0.7905
0.7905
0.7650
0.7854
168,232
+0.03(+4.05%)
Oct 31, 2002
0.6987
0.7548
0.6987
0.7548
7,450
+0.07(+10.45%)
Oct 30, 2002
0.6630
0.6987
0.6630
0.6834
10,391
-0.01(-0.74%)
Oct 29, 2002
0.7293
0.7293
0.6783
0.6885
41,175
-0.03(-3.57%)
Oct 28, 2002
0.7650
0.8619
0.6681
0.7140
97,449
-0.04(-5.41%)
Oct 25, 2002
0.7599
0.7599
0.7548
0.7548
4,117
-0.01(-0.67%)
Oct 24, 2002
0.7548
0.7599
0.7548
0.7599
1,764
-0.01(-0.67%)
Oct 23, 2002
0.7854
0.7854
0.7650
0.7650
60,587
-0.02(-1.96%)
Oct 22, 2002
0.8160
0.8160
0.7803
0.7803
26,274
-0.02(-2.55%)
Oct 21, 2002
0.7905
0.8007
0.7905
0.8007
13,725
+0.04(+4.67%)
Oct 18, 2002
0.7191
0.7905
0.7140
0.7650
20,548,690
+0.05(+7.14%)
Oct 17, 2002
0.7650
0.8160
0.6630
0.7140
261,172
-0.04(-5.41%)
Oct 16, 2002
0.6630
0.7548
0.6630
0.7548
124,507
+0.07(+9.63%)
Oct 15, 2002
0.6222
0.6885
0.6171
0.6885
133,527
+0.07(+10.66%)
Oct 14, 2002
0.5610
0.6222
0.5610
0.6222
174,703
+0.04(+6.09%)
Oct 11, 2002
0.5865
0.5916
0.5865
0.5865
79,214
+0.03(+4.55%)
Oct 10, 2002
0.5559
0.5865
0.5559
0.5610
77,449
-0.01(-0.90%)
Oct 09, 2002
0.5661
0.5661
0.5661
0.5661
61,763
+0.02(+3.74%)
Oct 08, 2002
0.5661
0.5661
0.5457
0.5457
490,188
+0.00(+0.00%)
Oct 07, 2002
0.5457
0.5457
0.5457
0.5457
1,960
-0.02(-3.60%)
Oct 04, 2002
0.5661
0.5661
0.5661
0.5661
0
+0.00(+0.00%)
Oct 03, 2002
0.5865
0.5865
0.5661
0.5661
179,604
+0.00(+0.00%)
Oct 02, 2002
0.5865
0.6273
0.5661
0.5661
81,763
-0.01(-1.77%)
Oct 01, 2002
0.5763
0.6018
0.5763
0.5763
24,901
+0.01(+0.89%)
Sep 30, 2002
0.5406
0.5763
0.5100
0.5712
60,587
+0.03(+5.66%)
Sep 27, 2002
0.5355
0.5406
0.5355
0.5406
2,156
+0.01(+0.95%)
Sep 26, 2002
0.5355
0.5610
0.5253
0.5355
135,291
+0.00(+0.00%)
Sep 25, 2002
0.5355
0.5406
0.5355
0.5355
2,352
-0.03(-4.55%)
Sep 24, 2002
0.5610
0.5610
0.5610
0.5610
0
+0.00(+0.00%)
Sep 23, 2002
0.5763
0.5763
0.5610
0.5610
153,134
+0.00(+0.00%)
Sep 20, 2002
0.5457
0.5763
0.5202
0.5610
43,528
-0.02(-2.65%)
Sep 19, 2002
0.5865
0.5865
0.5457
0.5763
78,234
-0.04(-5.83%)
Sep 18, 2002
0.5712
0.6120
0.5712
0.6120
70,194
+0.00(+0.00%)
Sep 17, 2002
0.6120
0.6120
0.6120
0.6120
60,391
+0.03(+4.35%)
Sep 16, 2002
0.6171
0.6171
0.5865
0.5865
2,352
-0.04(-6.50%)
Sep 13, 2002
0.6120
0.6273
0.6120
0.6273
41,371
-0.01(-1.60%)
Sep 12, 2002
0.6324
0.6375
0.6120
0.6375
133,331
+0.00(+0.00%)
Sep 11, 2002
0.6630
0.6630
0.6375
0.6375
106,664
+0.00(+0.00%)
Sep 10, 2002
0.6885
0.6885
0.6120
0.6375
25,881
-0.04(-6.02%)
Sep 09, 2002
0.6222
0.6885
0.6222
0.6783
53,724
+0.04(+6.40%)
Sep 06, 2002
0.6375
0.6630
0.6375
0.6375
16,078
-0.03(-3.85%)
Sep 05, 2002
0.6681
0.6681
0.6375
0.6630
24,313
-0.03(-3.70%)
Sep 04, 2002
0.6783
0.7548
0.6630
0.6885
479,992
-0.02(-2.88%)
Sep 03, 2002
0.6885
0.7293
0.6630
0.7089
121,566
+0.03(+3.73%)
Aug 30, 2002
0.6987
0.7395
0.6834
0.6834
63,528
+0.02(+3.08%)
Aug 29, 2002
0.6732
0.6732
0.6375
0.6630
142,154
-0.01(-1.52%)
Aug 28, 2002
0.6732
0.6732
0.6732
0.6732
392
-0.02(-2.22%)
Aug 27, 2002
0.6885
0.8160
0.6630
0.6885
72,547
+0.03(+3.85%)
Aug 26, 2002
0.7038
0.7191
0.6630
0.6630
13,529
-0.01(-0.76%)
Aug 23, 2002
0.6375
0.7140
0.6375
0.6681
76,077
-0.02(-2.96%)
Aug 22, 2002
0.6987
0.7038
0.6783
0.6885
24,705
-0.01(-0.74%)
Aug 21, 2002
0.7140
0.7650
0.6426
0.6936
94,508
-0.02(-2.86%)
Aug 20, 2002
0.6375
0.7140
0.6069
0.7140
2,333,296
+0.05(+7.69%)
Aug 16, 2002
0.6732
0.6936
0.6579
0.6630
46,665
+0.01(+0.78%)
Aug 15, 2002
0.6171
0.6630
0.6171
0.6579
73,136
+0.02(+3.20%)
Aug 14, 2002
0.7293
0.7497
0.6375
0.6375
77,645
-0.06(-8.09%)
Aug 13, 2002
0.6477
0.7293
0.6324
0.6936
71,567
+0.06(+8.80%)
Aug 12, 2002
0.6375
0.6630
0.5967
0.6375
230,192
+0.16(+32.98%)
Aug 07, 2002
0.4947
0.4998
0.4590
0.4794
43,528
+0.02(+4.44%)
Aug 06, 2002
0.4437
0.4590
0.4437
0.4590
27,842
+0.02(+3.45%)
Aug 05, 2002
0.4947
0.4947
0.4386
0.4437
85,880
+0.00(+0.00%)
Aug 02, 2002
0.4335
0.4947
0.4182
0.4437
80,979
+0.01(+2.35%)
Aug 01, 2002
0.4335
0.4335
0.4335
0.4335
28,430
+0.03(+6.25%)
Jul 31, 2002
0.4437
0.4590
0.4080
0.4080
372,543
-0.01(-2.44%)
Jul 30, 2002
0.4182
0.4335
0.4182
0.4182
11,960
+0.03(+6.49%)
Jul 29, 2002
0.4233
0.4233
0.3927
0.3927
4,509
+0.01(+2.67%)
Jul 26, 2002
0.3825
0.3825
0.3825
0.3825
784
+0.03(+7.14%)
Jul 25, 2002
0.3570
0.3825
0.3570
0.3570
2,548
+0.02(+4.48%)
Jul 24, 2002
0.3213
0.3570
0.3111
0.3417
129,017
-0.02(-4.29%)
Jul 23, 2002
0.4233
0.4284
0.3570
0.3570
74,116
-0.04(-10.26%)
Jul 22, 2002
0.4590
0.4590
0.3978
0.3978
179,604
-0.09(-17.89%)
Jul 19, 2002
0.4845
0.4947
0.4692
0.4845
197,055
+0.06(+14.46%)
Jul 17, 2002
0.4080
0.4335
0.4080
0.4233
9,803
+0.01(+1.22%)
Jul 12, 2002
0.4284
0.4284
0.4131
0.4182
34,313
+0.00(+0.00%)
Jul 11, 2002
0.4080
0.4335
0.4080
0.4182
6,470
-0.01(-1.20%)
Jul 10, 2002
0.4437
0.4437
0.4182
0.4233
238,427
+0.00(+0.00%)
Jul 09, 2002
0.4539
0.4947
0.4233
0.4233
762,340
-0.03(-6.74%)
Jul 08, 2002
0.4131
0.4539
0.4131
0.4539
316,269
+0.04(+9.88%)
Jul 05, 2002
0.3417
0.4794
0.3417
0.4131
104,900
+0.08(+24.62%)
Jul 04, 2002
0.3774
0.4080
0.3315
0.3315
86,665
+0.00(+0.00%)
Jul 03, 2002
0.3774
0.4080
0.3315
0.3315
86,665
-0.05(-12.16%)
Jul 02, 2002
0.3723
0.3927
0.3723
0.3774
27,646
+0.05(+13.85%)
Jul 01, 2002
0.3213
0.3825
0.3213
0.3315
122,154
+0.01(+3.17%)
Jun 28, 2002
0.3978
0.3978
0.3213
0.3213
1,280,763
-0.03(-7.35%)
Jun 27, 2002
0.3417
0.3570
0.3366
0.3468
164,703
+0.01(+1.49%)
Jun 26, 2002
0.3162
0.3417
0.3162
0.3417
20,980
+0.00(+0.00%)
Jun 25, 2002
0.4080
0.4335
0.3315
0.3417
205,290
-0.03(-6.94%)
Jun 21, 2002
0.4029
0.4080
0.3672
0.3672
9,803
-0.03(-7.69%)
Jun 20, 2002
0.3825
0.4029
0.3723
0.3978
10,391
+0.02(+4.00%)
Jun 19, 2002
0.3825
0.4080
0.3621
0.3825
30,783
+0.00(+0.00%)
Jun 18, 2002
0.4080
0.4080
0.3825
0.3825
7,646
-0.01(-1.32%)
Jun 17, 2002
0.3978
0.4233
0.3876
0.3876
6,862
+0.01(+2.70%)
Jun 14, 2002
0.4080
0.4335
0.3723
0.3774
8,431
-0.01(-1.33%)
Jun 12, 2002
0.3825
0.4998
0.3570
0.3825
51,763
+0.01(+1.35%)
Jun 11, 2002
0.3468
0.3774
0.3468
0.3774
9,999
+0.06(+17.46%)
Jun 10, 2002
0.3468
0.3468
0.3213
0.3213
4,509
+0.01(+1.61%)
Jun 07, 2002
0.3315
0.3468
0.3162
0.3162
110,978
-0.02(-4.62%)
Jun 06, 2002
0.3366
0.3672
0.3315
0.3315
23,921
-0.01(-1.52%)
Jun 05, 2002
0.3315
0.3570
0.3315
0.3366
46,665
-0.08(-19.51%)
May 31, 2002
0.4488
0.4488
0.4182
0.4182
34,117
-0.07(-14.58%)
May 28, 2002
0.5100
0.5100
0.4896
0.4896
8,823
-0.01(-2.04%)
May 27, 2002
0.5202
0.5202
0.4692
0.4998
148,232
+0.00(+0.00%)
May 24, 2002
0.5202
0.5202
0.4692
0.4998
148,232
-0.01(-1.01%)
May 23, 2002
0.4998
0.5253
0.4896
0.5049
31,764
+0.00(+0.00%)
May 22, 2002
0.5100
0.5508
0.4998
0.5049
32,548
-0.01(-1.00%)
May 21, 2002
0.5151
0.5253
0.4998
0.5100
46,077
-0.01(-0.99%)
May 20, 2002
0.5253
0.5355
0.5151
0.5151
44,313
-0.01(-1.94%)
May 17, 2002
0.5355
0.5355
0.5100
0.5253
28,823
+0.00(+0.00%)
May 16, 2002
0.5610
0.5712
0.5151
0.5253
27,842
-0.04(-6.36%)
May 15, 2002
0.5763
0.5763
0.5610
0.5610
28,234
-0.03(-4.35%)
May 14, 2002
0.5610
0.5865
0.5610
0.5865
29,411
+0.00(+0.00%)
May 13, 2002
0.5814
0.6069
0.5814
0.5865
25,881
-0.05(-7.26%)
May 10, 2002
0.6324
0.6324
0.6324
0.6324
5,097
+0.02(+3.33%)
May 09, 2002
0.6120
0.6120
0.6018
0.6120
7,058
-0.03(-4.00%)
May 08, 2002
0.6885
0.6885
0.6375
0.6375
149,605
-0.04(-5.30%)
May 07, 2002
0.7038
0.7038
0.6732
0.6732
32,940
-0.01(-0.75%)
May 06, 2002
0.6987
0.6987
0.6732
0.6783
24,313
+0.01(+0.76%)
May 03, 2002
0.6834
0.7140
0.6681
0.6732
178,820
-0.01(-1.49%)
May 02, 2002
0.7395
0.7395
0.6681
0.6834
440,973
-0.05(-6.29%)
May 01, 2002
0.6834
0.7293
0.6834
0.7293
14,117
+0.02(+2.88%)
Apr 30, 2002
0.7548
0.7548
0.7089
0.7089
148,036
-0.02(-2.80%)
Apr 29, 2002
0.7650
0.7650
0.6375
0.7293
50,391
+0.04(+5.93%)
Apr 26, 2002
0.7650
0.8109
0.6885
0.6885
29,411
-0.03(-3.57%)
Apr 25, 2002
0.8823
0.8874
0.7140
0.7140
132,154
-0.12(-14.63%)
Apr 24, 2002
0.8364
0.8364
0.7854
0.8364
26,078
+0.05(+6.49%)
Apr 23, 2002
0.6528
0.7854
0.6426
0.7854
78,234
+0.16(+25.20%)
Apr 22, 2002
0.6375
0.6375
0.6120
0.6273
49,607
+0.00(+0.00%)
Apr 19, 2002
0.6120
0.6273
0.6120
0.6273
75,488
+0.04(+6.96%)
Apr 18, 2002
0.6120
0.6120
0.5865
0.5865
56,077
-0.04(-5.74%)
Apr 17, 2002
0.6120
0.6528
0.6120
0.6222
72,547
-0.02(-2.40%)
Apr 16, 2002
0.6324
0.6375
0.5967
0.6375
56,273
+0.03(+5.04%)
Apr 15, 2002
0.6120
0.6273
0.5712
0.6069
77,449
-0.03(-4.80%)
Apr 12, 2002
0.7752
0.7752
0.6375
0.6375
107,449
-0.13(-16.67%)
Apr 11, 2002
0.7905
0.8058
0.7650
0.7650
53,136
-0.05(-6.25%)
Apr 10, 2002
0.8466
0.8466
0.7956
0.8160
34,509
-0.05(-5.88%)
Apr 09, 2002
0.8925
0.8925
0.8466
0.8670
16,862
-0.03(-2.86%)
Apr 08, 2002
0.8925
0.9027
0.8517
0.8925
29,019
+0.02(+2.34%)
Apr 05, 2002
0.9333
0.9333
0.8670
0.8721
54,508
-0.07(-7.07%)
Apr 04, 2002
0.8925
0.9384
0.8925
0.9384
24,705
+0.05(+5.14%)
Apr 03, 2002
0.9639
1.015
0.8925
0.8925
63,528
-0.05(-5.41%)
Apr 02, 2002
1.015
1.097
0.8925
0.9435
271,956
-0.08(-7.50%)
Apr 01, 2002
0.9078
1.020
0.9078
1.020
61,567
+0.13(+14.29%)
Mar 29, 2002
0.8109
0.9027
0.8109
0.8925
35,293
+0.00(+0.00%)
Mar 28, 2002
0.8109
0.9027
0.8109
0.8925
35,293
+0.10(+12.90%)
Mar 27, 2002
0.8160
0.8670
0.7905
0.7905
1,450,957
-0.05(-6.06%)
Mar 26, 2002
0.8466
0.8925
0.7905
0.8415
88,233
-0.01(-0.60%)
Mar 25, 2002
0.9894
0.9894
0.8415
0.8466
81,175
-0.12(-12.17%)
Mar 22, 2002
1.112
1.122
0.9384
0.9639
135,095
-0.15(-13.70%)
Mar 21, 2002
1.173
1.199
1.071
1.117
22,940
-0.01(-0.45%)
Mar 20, 2002
1.148
1.173
1.122
1.122
215,682
-0.03(-2.65%)
Mar 19, 2002
1.148
1.199
1.148
1.153
55,293
+0.03(+2.26%)
Mar 18, 2002
1.158
1.158
1.127
1.127
22,156
-0.03(-2.21%)
Mar 15, 2002
1.168
1.173
1.153
1.153
11,764
+0.01(+0.44%)
Mar 14, 2002
1.250
1.326
1.097
1.148
122,743
-0.08(-6.64%)
Mar 13, 2002
1.270
1.270
1.229
1.229
2,548
+0.01(+0.42%)
Mar 12, 2002
1.275
1.275
1.224
1.224
53,332
-0.03(-2.04%)
Mar 11, 2002
1.301
1.301
1.250
1.250
32,156
-0.03(-2.00%)
Mar 08, 2002
1.403
1.403
1.275
1.275
39,215
-0.08(-5.66%)
Mar 07, 2002
1.352
1.357
1.326
1.352
108,037
-0.03(-1.85%)
Mar 06, 2002
1.454
1.454
1.377
1.377
73,332
-0.06(-3.91%)
Mar 05, 2002
1.377
1.454
1.377
1.433
10,980
+0.04(+2.55%)
Mar 04, 2002
1.377
1.397
1.326
1.397
16,862
+0.12(+9.60%)
Mar 01, 2002
1.224
1.301
1.178
1.275
30,195
+0.10(+8.70%)
Feb 28, 2002
1.229
1.326
1.173
1.173
142,742
-0.08(-6.12%)
Feb 27, 2002
1.428
1.428
1.224
1.250
156,860
-0.18(-12.50%)
Feb 26, 2002
1.474
1.474
1.362
1.428
5,882
-0.05(-3.45%)
Feb 25, 2002
1.499
1.499
1.448
1.479
4,117
+0.03(+1.75%)
Feb 22, 2002
1.530
1.530
1.454
1.454
10,588
-0.01(-0.70%)
Feb 21, 2002
1.530
1.530
1.464
1.464
1,176
+0.00(+0.00%)
Feb 20, 2002
1.530
1.530
1.464
1.464
11,372
-0.07(-4.33%)
Feb 19, 2002
1.530
1.550
1.530
1.530
18,431
-0.02(-1.32%)
Feb 18, 2002
1.479
1.550
1.479
1.550
17,842
+0.00(+0.00%)
Feb 15, 2002
1.479
1.550
1.479
1.550
17,842
+0.07(+4.83%)
Feb 14, 2002
1.637
1.642
1.479
1.479
24,509
-0.18(-10.77%)
Feb 13, 2002
1.591
1.678
1.581
1.658
24,901
+0.09(+5.52%)
Feb 12, 2002
1.683
1.683
1.571
1.571
39,018
-0.11(-6.67%)
Feb 11, 2002
1.734
1.734
1.683
1.683
9,411
-0.05(-2.94%)
Feb 08, 2002
1.734
1.734
1.734
1.734
1,764
-0.03(-1.45%)
Feb 07, 2002
1.887
1.887
1.760
1.760
53,528
-0.13(-6.76%)
Feb 06, 2002
1.913
1.913
1.887
1.887
3,725
-0.05(-2.37%)
Feb 05, 2002
2.015
2.015
1.887
1.933
6,666
-0.06(-2.82%)
Feb 04, 2002
2.015
2.015
1.989
1.989
2,941
-0.05(-2.50%)
Feb 01, 2002
2.270
2.270
1.989
2.040
33,921
-0.07(-3.38%)
Jan 31, 2002
2.106
2.270
1.836
2.111
154,115
+0.07(+3.50%)
Jan 30, 2002
1.964
2.091
1.964
2.040
28,234
+0.15(+8.11%)
Jan 29, 2002
1.938
1.938
1.887
1.887
20,980
-0.05(-2.63%)
Jan 28, 2002
1.913
1.938
1.892
1.938
20,980
+0.00(+0.00%)
Jan 25, 2002
1.989
1.989
1.938
1.938
32,352
-0.10(-5.00%)
Jan 24, 2002
1.964
2.040
1.938
2.040
14,901
+0.08(+3.90%)
Jan 23, 2002
2.040
2.040
1.964
1.964
35,489
-0.03(-1.28%)
Jan 22, 2002
1.928
1.989
1.862
1.989
75,096
+0.01(+0.52%)
Jan 21, 2002
1.734
1.979
1.734
1.979
47,842
+0.00(+0.00%)
Jan 18, 2002
1.734
1.979
1.734
1.979
47,842
+0.25(+14.45%)
Jan 17, 2002
2.142
2.244
1.714
1.729
107,841
-0.33(-16.09%)
Jan 16, 2002
2.040
2.111
2.040
2.060
7,646
+0.02(+1.00%)
Jan 15, 2002
2.111
2.111
2.020
2.040
29,411
-0.12(-5.66%)
Jan 14, 2002
2.142
2.162
2.117
2.162
4,313
+0.03(+1.19%)
Jan 11, 2002
2.193
2.193
2.091
2.137
8,627
-0.01(-0.24%)
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.