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 (%)
Dec 29, 2006
1.230
1.240
1.170
1.190
146,200
-0.03(-2.46%)
Dec 28, 2006
1.140
1.230
1.140
1.220
308,200
+0.08(+7.02%)
Dec 27, 2006
1.150
1.160
1.130
1.140
89,900
-0.01(-0.87%)
Dec 26, 2006
1.160
1.160
1.130
1.150
102,900
-0.01(-0.86%)
Dec 22, 2006
1.130
1.160
1.130
1.160
126,100
+0.01(+0.87%)
Dec 21, 2006
1.150
1.160
1.130
1.150
133,900
+0.02(+1.77%)
Dec 20, 2006
1.110
1.150
1.110
1.130
184,400
+0.03(+2.73%)
Dec 19, 2006
1.100
1.120
1.090
1.100
143,400
+0.00(+0.00%)
Dec 18, 2006
1.130
1.140
1.080
1.100
109,500
-0.02(-1.79%)
Dec 15, 2006
1.120
1.160
1.100
1.120
140,400
-0.03(-2.61%)
Dec 14, 2006
1.170
1.170
1.130
1.150
193,000
-0.01(-0.86%)
Dec 13, 2006
1.090
1.160
1.090
1.160
262,400
+0.07(+6.42%)
Dec 12, 2006
1.060
1.090
1.060
1.090
180,600
+0.03(+2.83%)
Dec 11, 2006
1.020
1.060
1.010
1.060
411,900
+0.04(+3.92%)
Dec 08, 2006
1.010
1.020
1.000
1.020
210,500
+0.01(+0.99%)
Dec 07, 2006
1.010
1.020
1.000
1.010
135,800
-0.01(-0.87%)
Dec 06, 2006
1.020
1.020
1.010
1.019
81,200
+0.01(+0.88%)
Dec 05, 2006
1.020
1.021
1.010
1.010
69,100
-0.01(-0.98%)
Dec 04, 2006
1.030
1.030
1.010
1.020
75,500
-0.01(-0.97%)
Dec 01, 2006
1.030
1.030
1.010
1.030
36,500
+0.01(+0.98%)
Nov 30, 2006
1.010
1.030
1.010
1.020
56,300
+0.00(+0.00%)
Nov 29, 2006
1.020
1.030
1.010
1.020
38,700
+0.00(+0.00%)
Nov 28, 2006
1.010
1.020
1.000
1.020
128,500
+0.01(+0.99%)
Nov 27, 2006
1.020
1.030
1.000
1.010
198,800
+0.00(+0.00%)
Nov 24, 2006
1.030
1.040
1.010
1.010
96,700
-0.02(-1.94%)
Nov 22, 2006
1.030
1.030
1.000
1.030
86,900
-0.01(-0.96%)
Nov 21, 2006
1.050
1.064
1.020
1.040
95,600
+0.00(+0.00%)
Nov 20, 2006
1.040
1.050
1.030
1.040
49,700
-0.01(-0.95%)
Nov 17, 2006
1.080
1.080
1.030
1.050
226,300
-0.03(-2.78%)
Nov 16, 2006
1.090
1.110
1.070
1.080
350,300
+0.00(+0.00%)
Nov 15, 2006
1.060
1.140
1.060
1.080
810,900
+0.06(+5.88%)
Nov 14, 2006
1.020
1.040
1.000
1.020
219,600
+0.00(+0.00%)
Nov 13, 2006
1.030
1.040
1.000
1.020
91,600
+0.00(+0.00%)
Nov 10, 2006
1.020
1.030
1.010
1.020
55,500
+0.00(+0.00%)
Nov 09, 2006
1.010
1.030
1.000
1.020
92,800
+0.00(+0.00%)
Nov 08, 2006
1.010
1.020
1.000
1.020
65,000
+0.00(+0.00%)
Nov 07, 2006
1.040
1.050
1.000
1.020
85,100
-0.02(-1.92%)
Nov 06, 2006
1.010
1.040
1.010
1.040
80,900
+0.02(+1.96%)
Nov 03, 2006
1.020
1.020
1.000
1.020
77,000
+0.00(+0.00%)
Nov 02, 2006
1.050
1.050
1.000
1.020
187,500
-0.02(-1.92%)
Nov 01, 2006
1.070
1.080
1.030
1.040
168,500
-0.01(-0.95%)
Oct 31, 2006
1.080
1.080
1.030
1.050
385,500
+0.00(+0.00%)
Oct 30, 2006
1.030
1.100
1.030
1.050
555,600
+0.02(+1.94%)
Oct 27, 2006
1.110
1.120
1.020
1.030
228,300
-0.08(-7.21%)
Oct 26, 2006
1.130
1.180
1.110
1.110
320,000
-0.02(-1.77%)
Oct 25, 2006
1.050
1.160
1.040
1.130
400,900
+0.08(+7.62%)
Oct 24, 2006
1.030
1.100
1.030
1.050
409,000
+0.01(+0.96%)
Oct 23, 2006
1.000
1.040
1.000
1.040
74,000
+0.03(+2.97%)
Oct 20, 2006
1.010
1.020
1.000
1.010
60,200
-0.01(-0.98%)
Oct 19, 2006
1.030
1.040
1.020
1.020
20,700
+0.00(+0.00%)
Oct 18, 2006
1.020
1.070
1.000
1.020
121,100
-0.01(-0.96%)
Oct 17, 2006
1.070
1.080
1.010
1.030
183,200
-0.03(-2.83%)
Oct 16, 2006
1.000
1.060
0.9900
1.060
136,900
+0.07(+7.06%)
Oct 13, 2006
0.9900
1.050
0.9900
0.9900
197,900
+0.00(+0.24%)
Oct 12, 2006
0.9801
0.9900
0.9700
0.9876
71,300
-0.01(-1.24%)
Oct 11, 2006
1.000
1.010
0.9800
1.000
88,200
+0.00(+0.00%)
Oct 10, 2006
0.9600
1.010
0.9600
1.000
101,500
+0.04(+4.17%)
Oct 09, 2006
0.9700
0.9900
0.9300
0.9600
186,600
-0.03(-3.03%)
Oct 06, 2006
0.9900
1.010
0.9800
0.9900
68,800
-0.01(-1.00%)
Oct 05, 2006
0.9500
1.010
0.9500
1.000
174,300
+0.05(+5.26%)
Oct 04, 2006
1.000
1.000
0.8900
0.9500
462,000
-0.06(-5.93%)
Oct 03, 2006
1.060
1.070
1.000
1.010
243,800
-0.06(-5.61%)
Oct 02, 2006
1.080
1.080
1.060
1.070
45,200
-0.00(-0.01%)
Sep 29, 2006
1.090
1.100
1.060
1.070
103,300
-0.03(-2.73%)
Sep 28, 2006
1.090
1.110
1.081
1.100
68,600
-0.01(-0.89%)
Sep 27, 2006
1.110
1.120
1.090
1.110
127,700
-0.02(-1.78%)
Sep 26, 2006
1.120
1.140
1.120
1.130
43,100
+0.01(+0.89%)
Sep 25, 2006
1.140
1.150
1.110
1.120
41,300
-0.01(-0.88%)
Sep 22, 2006
1.140
1.150
1.110
1.130
24,800
+0.00(+0.00%)
Sep 21, 2006
1.150
1.160
1.110
1.130
58,800
-0.01(-0.88%)
Sep 20, 2006
1.130
1.140
1.120
1.140
78,200
+0.01(+0.88%)
Sep 19, 2006
1.170
1.170
1.130
1.130
39,300
-0.03(-2.59%)
Sep 18, 2006
1.180
1.190
1.160
1.160
20,600
+0.00(+0.00%)
Sep 15, 2006
1.160
1.190
1.150
1.160
52,700
-0.01(-0.85%)
Sep 14, 2006
1.160
1.190
1.150
1.170
83,800
+0.02(+1.74%)
Sep 13, 2006
1.150
1.160
1.150
1.150
69,900
-0.00(-0.01%)
Sep 12, 2006
1.150
1.160
1.130
1.150
66,600
+0.02(+1.78%)
Sep 11, 2006
1.120
1.160
1.120
1.130
81,500
-0.02(-1.74%)
Sep 08, 2006
1.150
1.170
1.150
1.150
98,500
+0.00(+0.00%)
Sep 07, 2006
1.210
1.220
1.130
1.150
206,900
-0.06(-4.95%)
Sep 06, 2006
1.280
1.280
1.200
1.210
198,300
-0.05(-3.98%)
Sep 05, 2006
1.320
1.320
1.260
1.260
115,000
-0.03(-2.33%)
Sep 01, 2006
1.340
1.400
1.253
1.290
485,700
-0.04(-3.01%)
Aug 31, 2006
1.260
1.330
1.240
1.330
374,000
+0.09(+7.26%)
Aug 30, 2006
1.220
1.250
1.200
1.240
441,000
+0.04(+3.33%)
Aug 29, 2006
1.180
1.210
1.180
1.200
190,900
+0.02(+1.69%)
Aug 28, 2006
1.200
1.230
1.160
1.180
350,800
+0.01(+0.85%)
Aug 25, 2006
1.060
1.200
1.060
1.170
563,200
+0.12(+11.43%)
Aug 24, 2006
1.100
1.150
1.040
1.050
708,200
-0.09(-7.89%)
Aug 23, 2006
1.150
1.160
1.120
1.140
154,500
-0.01(-0.87%)
Aug 22, 2006
1.260
1.260
1.030
1.150
641,800
-0.12(-9.45%)
Aug 21, 2006
1.310
1.340
1.250
1.270
206,100
-0.01(-0.78%)
Aug 18, 2006
1.260
1.290
1.260
1.280
116,600
+0.00(+0.00%)
Aug 17, 2006
1.310
1.310
1.250
1.280
171,200
-0.03(-2.29%)
Aug 16, 2006
1.290
1.320
1.260
1.310
167,600
+0.00(+0.00%)
Aug 15, 2006
1.360
1.370
1.290
1.310
180,400
-0.06(-4.37%)
Aug 14, 2006
1.360
1.400
1.300
1.370
135,000
+0.01(+0.73%)
Aug 11, 2006
1.380
1.440
1.330
1.360
322,600
+0.05(+3.82%)
Aug 10, 2006
1.300
1.330
1.300
1.310
152,900
+0.00(+0.00%)
Aug 09, 2006
1.310
1.330
1.250
1.310
164,600
-0.05(-3.68%)
Aug 08, 2006
1.390
1.400
1.330
1.360
160,100
-0.05(-3.55%)
Aug 07, 2006
1.390
1.422
1.380
1.410
151,800
-0.02(-1.40%)
Aug 04, 2006
1.420
1.440
1.380
1.430
115,200
+0.02(+1.42%)
Aug 03, 2006
1.430
1.450
1.380
1.410
194,400
-0.05(-3.42%)
Aug 02, 2006
1.370
1.490
1.370
1.460
333,100
+0.13(+9.77%)
Aug 01, 2006
1.400
1.400
1.310
1.330
144,500
-0.06(-4.32%)
Jul 31, 2006
1.400
1.400
1.350
1.390
93,500
+0.00(+0.00%)
Jul 28, 2006
1.380
1.420
1.370
1.390
104,500
+0.05(+3.73%)
Jul 27, 2006
1.330
1.380
1.320
1.340
126,000
+0.01(+0.75%)
Jul 26, 2006
1.370
1.370
1.330
1.330
81,000
-0.03(-2.21%)
Jul 25, 2006
1.310
1.370
1.300
1.360
104,900
+0.05(+3.82%)
Jul 24, 2006
1.320
1.360
1.250
1.310
267,100
-0.03(-2.24%)
Jul 21, 2006
1.330
1.370
1.325
1.340
71,800
+0.01(+0.75%)
Jul 20, 2006
1.400
1.430
1.290
1.330
246,900
-0.09(-6.34%)
Jul 19, 2006
1.320
1.440
1.320
1.420
166,200
+0.10(+7.58%)
Jul 18, 2006
1.260
1.361
1.260
1.320
171,500
+0.05(+3.94%)
Jul 17, 2006
1.370
1.370
1.260
1.270
304,700
-0.12(-8.63%)
Jul 14, 2006
1.360
1.440
1.350
1.390
228,800
+0.05(+3.73%)
Jul 13, 2006
1.250
1.480
1.250
1.340
419,100
-0.15(-10.07%)
Jul 12, 2006
1.520
1.530
1.474
1.490
96,200
-0.01(-0.67%)
Jul 11, 2006
1.450
1.540
1.450
1.500
365,100
-0.07(-4.46%)
Jul 10, 2006
1.720
1.730
1.550
1.570
407,900
-0.15(-8.72%)
Jul 07, 2006
1.820
1.820
1.720
1.720
165,100
-0.09(-4.97%)
Jul 06, 2006
1.790
1.840
1.760
1.810
97,400
+0.02(+1.12%)
Jul 05, 2006
1.890
1.890
1.790
1.790
216,500
-0.10(-5.29%)
Jul 03, 2006
1.830
1.900
1.790
1.890
205,100
+0.10(+5.59%)
Jun 30, 2006
1.670
1.840
1.670
1.790
524,600
+0.12(+7.19%)
Jun 29, 2006
1.600
1.680
1.600
1.670
110,000
+0.07(+4.37%)
Jun 28, 2006
1.660
1.660
1.600
1.600
52,000
-0.01(-0.62%)
Jun 27, 2006
1.700
1.720
1.600
1.610
223,400
-0.06(-3.59%)
Jun 26, 2006
1.610
1.710
1.580
1.670
261,200
+0.10(+6.37%)
Jun 23, 2006
1.490
1.630
1.490
1.570
240,900
+0.07(+4.67%)
Jun 22, 2006
1.500
1.510
1.480
1.500
63,200
+0.00(+0.00%)
Jun 21, 2006
1.470
1.530
1.450
1.500
168,800
+0.03(+2.04%)
Jun 20, 2006
1.500
1.520
1.450
1.470
83,000
+0.03(+2.08%)
Jun 19, 2006
1.450
1.450
1.410
1.440
147,000
-0.01(-0.69%)
Jun 16, 2006
1.500
1.520
1.420
1.450
149,900
-0.03(-2.03%)
Jun 15, 2006
1.430
1.520
1.380
1.480
259,700
+0.11(+8.03%)
Jun 14, 2006
1.380
1.430
1.330
1.370
203,000
+0.00(+0.00%)
Jun 13, 2006
1.500
1.510
1.330
1.370
425,400
-0.15(-9.87%)
Jun 12, 2006
1.460
1.590
1.460
1.520
260,100
+0.06(+4.11%)
Jun 09, 2006
1.440
1.540
1.440
1.460
173,500
+0.01(+0.69%)
Jun 08, 2006
1.550
1.550
1.410
1.450
401,400
-0.11(-7.05%)
Jun 07, 2006
1.530
1.630
1.530
1.560
208,000
+0.01(+0.89%)
Jun 06, 2006
1.580
1.620
1.500
1.546
325,700
-0.06(-3.96%)
Jun 05, 2006
1.700
1.720
1.580
1.610
445,700
-0.12(-6.94%)
Jun 02, 2006
1.800
1.820
1.710
1.730
259,200
-0.08(-4.42%)
Jun 01, 2006
1.570
1.870
1.570
1.810
615,400
+0.22(+13.84%)
May 31, 2006
1.630
1.660
1.560
1.590
237,900
+0.00(+0.00%)
May 30, 2006
1.630
1.650
1.550
1.590
291,600
-0.03(-1.85%)
May 26, 2006
1.570
1.650
1.540
1.620
332,800
+0.06(+3.85%)
May 25, 2006
1.550
1.570
1.410
1.560
732,000
-0.01(-0.64%)
May 24, 2006
1.710
1.710
1.550
1.570
503,000
-0.14(-8.19%)
May 23, 2006
1.610
1.790
1.600
1.710
654,300
+0.12(+7.55%)
May 22, 2006
1.650
1.670
1.560
1.590
469,900
-0.06(-3.64%)
May 19, 2006
1.630
1.680
1.510
1.650
733,700
-0.01(-0.60%)
May 18, 2006
1.740
1.760
1.500
1.660
858,300
-0.09(-5.14%)
May 17, 2006
1.890
2.080
1.730
1.750
532,500
-0.08(-4.37%)
May 16, 2006
1.950
2.050
1.740
1.830
810,200
-0.09(-4.68%)
May 15, 2006
2.380
2.380
1.860
1.920
1,184,600
-0.24(-11.12%)
May 12, 2006
2.400
2.410
2.090
2.160
929,900
-0.22(-9.24%)
May 11, 2006
2.620
2.620
2.310
2.380
1,105,700
+0.13(+5.78%)
May 10, 2006
2.290
2.330
2.220
2.250
475,700
-0.02(-0.88%)
May 09, 2006
2.260
2.350
2.210
2.270
952,800
+0.08(+3.65%)
May 08, 2006
2.300
2.350
2.100
2.190
1,221,100
-0.16(-6.81%)
May 05, 2006
2.700
2.840
2.180
2.350
2,555,100
-0.33(-12.31%)
May 04, 2006
2.420
2.720
2.420
2.680
1,542,000
+0.27(+11.20%)
May 03, 2006
2.200
2.480
2.160
2.410
1,494,900
+0.29(+13.68%)
May 02, 2006
1.890
2.140
1.880
2.120
903,500
+0.26(+13.97%)
May 01, 2006
1.880
1.920
1.810
1.860
531,000
+0.03(+1.64%)
Apr 28, 2006
1.770
1.910
1.760
1.830
353,500
+0.04(+2.24%)
Apr 27, 2006
1.860
1.890
1.710
1.790
689,900
-0.07(-3.77%)
Apr 26, 2006
1.870
1.980
1.850
1.860
574,400
-0.03(-1.59%)
Apr 25, 2006
1.790
1.910
1.750
1.890
878,600
+0.09(+5.00%)
Apr 24, 2006
1.770
1.850
1.700
1.800
768,800
+0.05(+2.86%)
Apr 21, 2006
1.600
1.800
1.480
1.750
1,711,600
+0.17(+10.76%)
Apr 20, 2006
1.480
1.590
1.450
1.580
1,607,300
+0.20(+14.33%)
Apr 19, 2006
1.270
1.440
1.230
1.382
856,600
+0.13(+10.55%)
Apr 18, 2006
1.260
1.270
1.230
1.250
139,200
+0.00(+0.01%)
Apr 17, 2006
1.220
1.270
1.210
1.250
216,400
+0.02(+1.63%)
Apr 13, 2006
1.220
1.260
1.210
1.230
142,700
+0.01(+0.82%)
Apr 12, 2006
1.180
1.270
1.160
1.220
206,000
+0.06(+5.17%)
Apr 11, 2006
1.200
1.230
1.160
1.160
230,900
-0.05(-4.13%)
Apr 10, 2006
1.250
1.250
1.200
1.210
157,200
-0.05(-3.97%)
Apr 07, 2006
1.330
1.330
1.240
1.260
293,400
-0.04(-3.08%)
Apr 06, 2006
1.240
1.360
1.240
1.300
1,292,800
+0.10(+8.33%)
Apr 05, 2006
1.220
1.240
1.170
1.200
103,300
+0.00(+0.00%)
Apr 04, 2006
1.210
1.280
1.200
1.200
262,600
-0.05(-4.00%)
Apr 03, 2006
1.290
1.330
1.240
1.250
478,500
-0.02(-1.96%)
Mar 31, 2006
1.190
1.290
1.190
1.275
717,400
+0.10(+8.97%)
Mar 30, 2006
1.210
1.250
1.150
1.170
363,300
-0.04(-3.31%)
Mar 29, 2006
1.100
1.220
1.100
1.210
591,300
+0.11(+10.00%)
Mar 28, 2006
1.160
1.170
1.070
1.100
653,500
-0.05(-4.35%)
Mar 27, 2006
1.120
1.250
1.110
1.150
1,481,300
+0.13(+12.75%)
Mar 24, 2006
1.040
1.040
1.000
1.020
106,800
+0.00(+0.00%)
Mar 23, 2006
1.020
1.050
1.020
1.020
115,100
+0.00(+0.00%)
Mar 22, 2006
1.040
1.050
1.020
1.020
13,800
-0.02(-1.92%)
Mar 21, 2006
1.040
1.050
1.020
1.040
79,200
+0.01(+0.97%)
Mar 20, 2006
1.020
1.030
1.010
1.030
107,200
+0.00(+0.00%)
Mar 17, 2006
1.030
1.050
1.010
1.030
56,700
+0.00(+0.00%)
Mar 16, 2006
1.020
1.050
1.010
1.030
65,300
+0.00(+0.00%)
Mar 15, 2006
1.030
1.050
1.030
1.030
67,400
-0.02(-1.90%)
Mar 14, 2006
1.060
1.060
1.010
1.050
20,800
+0.00(+0.00%)
Mar 13, 2006
1.050
1.060
1.020
1.050
85,000
+0.02(+1.94%)
Mar 10, 2006
1.020
1.030
1.000
1.030
64,700
+0.01(+0.98%)
Mar 09, 2006
1.020
1.030
1.000
1.020
74,000
+0.00(+0.00%)
Mar 08, 2006
1.020
1.100
1.020
1.020
146,100
+0.02(+2.00%)
Mar 07, 2006
1.030
1.040
1.000
1.000
71,200
-0.02(-1.96%)
Mar 06, 2006
1.030
1.100
1.010
1.020
316,700
-0.02(-1.92%)
Mar 03, 2006
1.010
1.060
1.010
1.040
124,700
+0.03(+2.97%)
Mar 02, 2006
1.020
1.040
0.9700
1.010
132,500
-0.01(-0.98%)
Mar 01, 2006
1.030
1.070
0.9800
1.020
210,300
-0.07(-6.42%)
Feb 28, 2006
1.130
1.130
1.070
1.090
106,600
-0.04(-3.54%)
Feb 27, 2006
1.190
1.190
1.080
1.130
188,900
-0.02(-1.74%)
Feb 24, 2006
1.200
1.209
1.120
1.150
277,700
-0.01(-0.86%)
Feb 23, 2006
1.190
1.220
1.130
1.160
356,500
-0.01(-0.85%)
Feb 22, 2006
1.100
1.190
1.080
1.170
768,000
+0.09(+8.33%)
Feb 21, 2006
1.060
1.150
1.060
1.080
401,200
+0.05(+4.85%)
Feb 17, 2006
1.040
1.080
1.010
1.030
230,200
+0.02(+1.98%)
Feb 16, 2006
1.020
1.040
1.000
1.010
90,900
-0.01(-0.98%)
Feb 15, 2006
1.000
1.050
0.9900
1.020
167,700
+0.03(+3.03%)
Feb 14, 2006
1.000
1.010
0.9700
0.9900
60,500
-0.02(-1.98%)
Feb 13, 2006
1.030
1.030
0.9600
1.010
190,400
+0.00(+0.00%)
Feb 10, 2006
1.060
1.080
0.9700
1.010
215,400
-0.01(-0.98%)
Feb 09, 2006
0.9200
1.020
0.9200
1.020
304,200
+0.10(+10.87%)
Feb 08, 2006
0.9100
0.9400
0.9000
0.9200
69,900
-0.01(-1.08%)
Feb 07, 2006
0.9400
0.9400
0.9100
0.9300
40,300
-0.01(-1.06%)
Feb 06, 2006
0.9300
0.9500
0.9100
0.9400
38,500
+0.02(+2.17%)
Feb 03, 2006
0.9400
0.9400
0.8900
0.9200
126,800
-0.02(-2.13%)
Feb 02, 2006
0.9500
0.9600
0.9300
0.9400
31,000
-0.01(-1.05%)
Feb 01, 2006
0.9900
1.020
0.9500
0.9500
206,600
-0.03(-3.06%)
Jan 31, 2006
0.9200
0.9800
0.9200
0.9800
310,700
+0.06(+6.52%)
Jan 30, 2006
0.8800
0.9300
0.8700
0.9200
250,700
+0.07(+8.24%)
Jan 27, 2006
0.8500
0.8800
0.8500
0.8500
107,400
+0.00(+0.00%)
Jan 26, 2006
0.8699
0.8800
0.8500
0.8500
58,400
+0.00(+0.00%)
Jan 25, 2006
0.8500
0.8600
0.8500
0.8500
33,400
+0.00(+0.00%)
Jan 24, 2006
0.8500
0.8601
0.8500
0.8500
34,400
+0.00(+0.00%)
Jan 23, 2006
0.8400
0.8600
0.8400
0.8500
28,200
+0.00(+0.00%)
Jan 20, 2006
0.8700
0.8800
0.8300
0.8500
85,500
-0.02(-2.29%)
Jan 19, 2006
0.8600
0.8799
0.8500
0.8699
27,300
+0.01(+1.15%)
Jan 18, 2006
0.8600
0.8900
0.8600
0.8600
113,800
-0.04(-4.44%)
Jan 17, 2006
0.9100
0.9200
0.8900
0.9000
69,600
+0.00(+0.00%)
Jan 13, 2006
0.8900
0.9000
0.8700
0.9000
50,700
+0.01(+1.12%)
Jan 12, 2006
0.9100
0.9400
0.8900
0.8900
100,500
-0.03(-3.26%)
Jan 11, 2006
0.8300
0.9200
0.8200
0.9200
277,700
+0.09(+10.84%)
Jan 10, 2006
0.8300
0.8400
0.8101
0.8300
67,200
+0.00(+0.00%)
Jan 09, 2006
0.8100
0.8400
0.8000
0.8300
134,400
+0.01(+1.22%)
Jan 06, 2006
0.8400
0.8400
0.8001
0.8200
222,800
-0.01(-1.20%)
Jan 05, 2006
0.8500
0.8600
0.8200
0.8300
129,100
-0.04(-4.60%)
Jan 04, 2006
0.8700
0.8800
0.8500
0.8700
21,100
+0.00(+0.00%)
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.