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 (%)
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%)
Dec 03, 2007
0.6700
0.7200
0.6700
0.6900
33,200
-0.02(-2.82%)
Nov 30, 2007
0.7000
0.7100
0.6800
0.7100
8,100
+0.01(+1.44%)
Nov 29, 2007
0.7000
0.7000
0.6900
0.6999
5,700
+0.01(+1.43%)
Nov 28, 2007
0.7300
0.7300
0.6800
0.6900
15,928
+0.00(+0.00%)
Nov 27, 2007
0.6800
0.7200
0.6800
0.6900
2,000
+0.01(+1.47%)
Nov 26, 2007
0.6900
0.7000
0.6600
0.6800
24,200
+0.02(+3.03%)
Nov 23, 2007
0.6100
0.6800
0.6100
0.6600
2,600
-0.01(-1.49%)
Nov 21, 2007
0.6600
0.6900
0.6600
0.6700
30,300
+0.00(+0.00%)
Nov 20, 2007
0.6500
0.7000
0.6500
0.6700
3,500
+0.00(+0.00%)
Nov 19, 2007
0.6100
0.7200
0.6100
0.6700
33,110
-0.05(-6.94%)
Nov 16, 2007
0.7300
0.7500
0.7000
0.7200
23,200
-0.01(-1.37%)
Nov 15, 2007
0.7000
0.7500
0.6999
0.7300
19,600
+0.00(+0.00%)
Nov 14, 2007
0.7000
0.7400
0.7000
0.7300
10,700
+0.03(+4.29%)
Nov 13, 2007
0.7500
0.7600
0.7000
0.7000
32,500
-0.04(-5.41%)
Nov 12, 2007
0.6200
0.7600
0.6200
0.7400
16,900
+0.00(+0.00%)
Nov 09, 2007
0.7500
0.7500
0.7300
0.7400
10,000
+0.00(+0.00%)
Nov 08, 2007
0.7700
0.8000
0.7400
0.7400
50,700
-0.04(-5.13%)
Nov 07, 2007
0.7800
0.7800
0.7400
0.7800
28,800
+0.00(+0.00%)
Nov 06, 2007
0.7300
0.7800
0.7300
0.7800
9,700
+0.00(+0.00%)
Nov 05, 2007
0.7700
0.7800
0.7500
0.7800
19,200
+0.01(+1.30%)
Nov 02, 2007
0.7700
0.7800
0.7600
0.7700
40,900
-0.01(-1.28%)
Nov 01, 2007
0.7900
0.7900
0.7800
0.7800
17,300
-0.01(-1.27%)
Oct 31, 2007
0.7900
0.8200
0.7900
0.7900
14,300
+0.01(+1.28%)
Oct 30, 2007
0.8400
0.8400
0.7800
0.7800
21,900
-0.05(-6.02%)
Oct 29, 2007
0.8100
0.8300
0.8100
0.8300
15,900
+0.02(+2.47%)
Oct 26, 2007
0.7900
0.8200
0.7801
0.8100
11,500
+0.01(+1.25%)
Oct 25, 2007
0.7900
0.8200
0.7600
0.8000
7,100
+0.00(+0.00%)
Oct 24, 2007
0.7800
0.8000
0.7800
0.8000
4,700
-0.02(-2.43%)
Oct 23, 2007
0.8300
0.8400
0.7800
0.8199
29,200
-0.03(-3.54%)
Oct 22, 2007
0.7600
0.8500
0.7600
0.8500
22,700
+0.06(+7.59%)
Oct 19, 2007
0.7600
0.7900
0.7600
0.7900
35,000
+0.03(+3.95%)
Oct 18, 2007
0.7600
0.7700
0.7500
0.7600
47,500
-0.01(-1.30%)
Oct 17, 2007
0.7400
0.8000
0.7364
0.7700
16,000
+0.00(+0.00%)
Oct 16, 2007
0.7500
0.7800
0.7500
0.7700
15,000
+0.02(+2.67%)
Oct 15, 2007
0.7800
0.7800
0.7500
0.7500
2,700
-0.04(-4.80%)
Oct 12, 2007
0.7800
0.8000
0.7800
0.7878
25,800
+0.01(+1.00%)
Oct 11, 2007
0.8200
0.8300
0.7800
0.7800
32,200
-0.04(-4.89%)
Oct 10, 2007
0.8400
0.8700
0.8200
0.8201
22,500
-0.01(-1.19%)
Oct 09, 2007
0.8600
0.8900
0.8300
0.8300
159,100
+0.01(+1.22%)
Oct 08, 2007
0.8000
0.8200
0.7800
0.8200
10,300
+0.00(+0.00%)
Oct 05, 2007
0.8100
0.8200
0.8000
0.8200
15,500
+0.01(+1.23%)
Oct 04, 2007
0.8000
0.8100
0.8000
0.8100
2,600
+0.00(+0.00%)
Oct 03, 2007
0.8000
0.8100
0.8000
0.8100
12,400
+0.00(+0.00%)
Oct 02, 2007
0.8100
0.8300
0.8000
0.8100
8,100
+0.00(+0.00%)
Oct 01, 2007
0.8100
0.8200
0.8000
0.8100
39,700
+0.00(+0.00%)
Sep 28, 2007
0.8100
0.8200
0.8100
0.8100
17,400
+0.00(+0.00%)
Sep 27, 2007
0.8100
0.8270
0.8000
0.8100
43,000
-0.02(-2.41%)
Sep 26, 2007
0.8300
0.8700
0.8000
0.8300
50,500
-0.01(-1.19%)
Sep 25, 2007
0.8300
0.8500
0.8200
0.8400
19,600
+0.00(+0.00%)
Sep 24, 2007
0.8300
0.8400
0.8200
0.8400
40,900
-0.01(-1.18%)
Sep 21, 2007
0.8200
0.8600
0.8200
0.8500
14,400
+0.02(+2.42%)
Sep 20, 2007
0.8200
0.8400
0.8110
0.8299
14,800
+0.01(+1.21%)
Sep 19, 2007
0.8500
0.8500
0.8200
0.8200
9,600
-0.04(-4.65%)
Sep 18, 2007
0.8500
0.8636
0.8300
0.8600
32,300
-0.01(-1.15%)
Sep 17, 2007
0.8400
0.8700
0.8300
0.8700
12,600
+0.02(+2.35%)
Sep 14, 2007
0.8800
0.8800
0.8200
0.8500
6,200
-0.03(-3.41%)
Sep 13, 2007
0.8801
0.8900
0.8800
0.8800
8,900
-0.01(-1.12%)
Sep 12, 2007
0.8900
0.9000
0.8700
0.8900
71,400
+0.00(+0.00%)
Sep 11, 2007
0.8700
0.8900
0.8600
0.8900
35,000
+0.02(+2.30%)
Sep 10, 2007
0.9800
0.9800
0.8500
0.8700
15,000
+0.00(+0.00%)
Sep 07, 2007
0.8700
0.9800
0.8600
0.8700
21,500
+0.01(+1.16%)
Sep 06, 2007
0.8500
0.9800
0.8500
0.8600
43,900
+0.01(+1.18%)
Sep 05, 2007
0.8400
0.9800
0.8301
0.8500
24,400
+0.00(+0.04%)
Sep 04, 2007
0.8499
0.9800
0.8300
0.8497
11,100
+0.01(+1.15%)
Aug 31, 2007
0.9800
0.9800
0.8100
0.8400
14,600
+0.00(+0.01%)
Aug 30, 2007
0.8300
0.9800
0.8300
0.8399
3,300
-0.00(-0.01%)
Aug 29, 2007
0.9800
0.9800
0.8200
0.8400
15,700
+0.01(+1.20%)
Aug 28, 2007
0.8300
0.9800
0.8200
0.8300
4,000
+0.01(+1.22%)
Aug 27, 2007
0.8100
0.8500
0.8000
0.8200
54,300
-0.02(-1.91%)
Aug 24, 2007
0.8000
0.8360
0.8000
0.8360
40,300
+0.04(+4.50%)
Aug 23, 2007
0.7900
0.8200
0.7800
0.8000
105,500
-0.01(-1.23%)
Aug 22, 2007
0.8000
0.8100
0.7000
0.8100
90,700
+0.02(+2.53%)
Aug 21, 2007
0.7601
0.7900
0.7500
0.7900
34,900
+0.03(+3.95%)
Aug 20, 2007
0.7200
0.7600
0.7100
0.7600
48,500
+0.03(+4.11%)
Aug 17, 2007
0.6800
0.7300
0.6400
0.7300
201,500
+0.07(+10.61%)
Aug 16, 2007
0.6200
0.7200
0.5700
0.6600
146,500
-0.00(-0.60%)
Aug 15, 2007
0.7300
0.7300
0.6100
0.6640
176,700
-0.15(-18.02%)
Aug 14, 2007
0.8100
0.8300
0.7900
0.8100
43,300
-0.01(-1.22%)
Aug 13, 2007
0.8100
0.8300
0.8000
0.8200
47,500
-0.01(-1.20%)
Aug 10, 2007
0.8300
0.8360
0.8200
0.8300
26,000
-0.01(-1.19%)
Aug 09, 2007
0.8200
0.8400
0.8000
0.8400
24,300
+0.02(+2.44%)
Aug 08, 2007
0.8200
0.8360
0.8100
0.8200
28,200
-0.01(-1.20%)
Aug 07, 2007
0.8300
0.8300
0.8100
0.8300
17,900
+0.00(+0.00%)
Aug 06, 2007
0.8100
0.8300
0.8100
0.8300
70,600
+0.01(+1.22%)
Aug 03, 2007
0.8200
0.8300
0.8200
0.8200
47,100
+0.00(+0.00%)
Aug 02, 2007
0.8200
0.8300
0.8000
0.8200
88,400
+0.02(+2.50%)
Aug 01, 2007
0.7601
0.8200
0.7500
0.8000
53,100
+0.03(+3.90%)
Jul 31, 2007
0.7500
0.8000
0.7500
0.7700
81,200
+0.02(+2.67%)
Jul 30, 2007
0.7800
0.8000
0.7500
0.7500
40,900
-0.04(-5.06%)
Jul 27, 2007
0.8100
0.8100
0.7500
0.7900
49,800
-0.03(-3.66%)
Jul 26, 2007
0.8300
0.8300
0.8100
0.8200
9,700
-0.01(-1.20%)
Jul 25, 2007
0.8100
0.8360
0.7700
0.8300
30,300
+0.00(+0.00%)
Jul 24, 2007
0.7800
0.8300
0.7700
0.8300
72,700
+0.01(+1.22%)
Jul 23, 2007
0.8300
0.8300
0.8000
0.8200
17,800
+0.00(+0.00%)
Jul 20, 2007
0.7700
0.8200
0.7700
0.8200
27,400
+0.04(+5.43%)
Jul 19, 2007
0.8000
0.8100
0.7400
0.7778
250,700
-0.03(-3.98%)
Jul 18, 2007
0.8200
0.8200
0.8000
0.8100
31,300
-0.01(-1.22%)
Jul 17, 2007
0.8100
0.8200
0.8000
0.8200
42,000
+0.00(+0.00%)
Jul 16, 2007
0.8200
0.8300
0.8000
0.8200
70,300
-0.01(-1.20%)
Jul 13, 2007
0.8400
0.8400
0.8100
0.8300
92,700
-0.01(-1.19%)
Jul 12, 2007
0.8700
0.8900
0.8200
0.8400
159,400
-0.06(-6.67%)
Jul 11, 2007
0.8900
0.9099
0.8800
0.9000
14,600
+0.00(+0.00%)
Jul 10, 2007
0.9000
0.9200
0.8900
0.9000
50,700
+0.01(+1.12%)
Jul 09, 2007
0.9000
0.9199
0.8900
0.8900
80,500
-0.05(-5.32%)
Jul 06, 2007
0.9300
0.9400
0.9000
0.9400
77,900
+0.01(+1.08%)
Jul 05, 2007
0.9300
0.9400
0.9139
0.9300
42,700
-0.01(-1.06%)
Jul 03, 2007
0.9400
0.9500
0.9201
0.9400
6,000
+0.02(+2.17%)
Jul 02, 2007
0.9100
0.9400
0.9100
0.9200
47,600
+0.01(+1.10%)
Jun 29, 2007
0.9200
0.9400
0.9000
0.9100
30,300
+0.00(+0.00%)
Jun 28, 2007
0.9200
0.9500
0.9000
0.9100
17,100
-0.02(-2.05%)
Jun 27, 2007
0.9400
0.9400
0.9200
0.9290
20,400
-0.02(-2.21%)
Jun 26, 2007
0.9400
0.9500
0.9300
0.9500
9,100
+0.00(+0.00%)
Jun 25, 2007
0.9000
0.9500
0.8910
0.9500
66,300
+0.02(+2.15%)
Jun 22, 2007
0.9200
0.9300
0.9100
0.9300
20,300
+0.00(+0.00%)
Jun 21, 2007
0.9210
0.9400
0.9100
0.9300
20,600
+0.02(+2.20%)
Jun 20, 2007
0.9000
0.9200
0.9000
0.9100
35,800
+0.02(+2.25%)
Jun 19, 2007
0.8900
0.9100
0.8700
0.8900
60,700
+0.02(+2.29%)
Jun 18, 2007
0.9000
0.9000
0.8700
0.8701
100,100
-0.03(-3.32%)
Jun 15, 2007
0.8800
0.9200
0.8700
0.9000
113,500
-0.01(-0.86%)
Jun 14, 2007
0.9000
0.9200
0.8800
0.9078
111,800
-0.01(-1.33%)
Jun 13, 2007
0.9300
0.9400
0.9000
0.9200
99,400
-0.02(-2.13%)
Jun 12, 2007
0.9600
0.9790
0.9000
0.9400
183,800
-0.03(-3.09%)
Jun 11, 2007
0.9900
1.010
0.9700
0.9700
70,500
-0.03(-3.00%)
Jun 08, 2007
1.010
1.010
0.9900
1.000
54,400
-0.01(-0.99%)
Jun 07, 2007
1.020
1.030
0.9700
1.010
76,500
-0.01(-0.98%)
Jun 06, 2007
1.020
1.030
1.000
1.020
31,600
+0.00(+0.00%)
Jun 05, 2007
1.010
1.030
1.000
1.020
32,100
+0.00(+0.00%)
Jun 04, 2007
1.000
1.030
1.000
1.020
19,100
+0.01(+0.99%)
Jun 01, 2007
1.030
1.040
1.000
1.010
162,300
-0.01(-0.98%)
May 31, 2007
1.020
1.030
1.000
1.020
74,700
+0.02(+2.00%)
May 30, 2007
1.010
1.030
1.000
1.000
23,200
-0.01(-0.99%)
May 29, 2007
1.010
1.020
1.000
1.010
45,500
+0.00(+0.26%)
May 25, 2007
1.010
1.030
0.9900
1.007
37,900
+0.01(+0.73%)
May 24, 2007
1.020
1.030
0.9900
1.000
80,120
+0.00(+0.01%)
May 23, 2007
1.000
1.030
1.000
1.000
33,900
-0.01(-0.99%)
May 22, 2007
1.000
1.010
1.000
1.010
27,900
+0.00(+0.00%)
May 21, 2007
1.020
1.030
0.9905
1.010
66,200
-0.01(-0.98%)
May 18, 2007
1.000
1.030
1.000
1.020
98,500
+0.01(+0.99%)
May 17, 2007
1.030
1.040
0.9801
1.010
143,800
-0.04(-3.81%)
May 16, 2007
1.130
1.150
0.9500
1.050
561,683
-0.14(-11.76%)
May 15, 2007
1.220
1.230
1.170
1.190
121,200
-0.04(-3.26%)
May 14, 2007
1.230
1.240
1.210
1.230
56,400
+0.00(+0.00%)
May 11, 2007
1.180
1.230
1.170
1.230
197,800
+0.04(+3.36%)
May 10, 2007
1.200
1.202
1.150
1.190
110,400
+0.01(+0.85%)
May 09, 2007
1.190
1.210
1.180
1.180
56,200
-0.02(-1.67%)
May 08, 2007
1.190
1.210
1.140
1.200
167,000
+0.01(+0.84%)
May 07, 2007
1.150
1.190
1.140
1.190
254,417
+0.04(+3.48%)
May 04, 2007
1.140
1.160
1.140
1.150
73,100
+0.00(+0.00%)
May 03, 2007
1.080
1.150
1.080
1.150
130,400
+0.00(+0.00%)
May 02, 2007
1.150
1.160
1.120
1.150
111,600
+0.00(+0.00%)
May 01, 2007
1.120
1.150
1.100
1.150
197,400
+0.03(+2.88%)
Apr 30, 2007
1.150
1.150
1.100
1.118
67,500
-0.03(-2.80%)
Apr 27, 2007
1.130
1.160
1.120
1.150
222,000
+0.00(+0.00%)
Apr 26, 2007
1.140
1.160
1.120
1.150
116,000
+0.02(+1.77%)
Apr 25, 2007
1.080
1.140
1.080
1.130
320,600
+0.04(+3.67%)
Apr 24, 2007
1.090
1.100
1.070
1.090
42,700
-0.01(-0.91%)
Apr 23, 2007
1.110
1.110
1.090
1.100
117,700
-0.01(-0.90%)
Apr 20, 2007
1.080
1.110
1.070
1.110
83,400
+0.01(+0.91%)
Apr 19, 2007
1.080
1.110
1.080
1.100
118,300
+0.00(+0.00%)
Apr 18, 2007
1.090
1.110
1.080
1.100
341,200
+0.01(+0.92%)
Apr 17, 2007
1.030
1.090
1.030
1.090
205,200
+0.07(+6.86%)
Apr 16, 2007
1.040
1.050
1.010
1.020
47,300
+0.00(+0.00%)
Apr 13, 2007
1.030
1.030
1.000
1.020
108,300
-0.01(-0.97%)
Apr 12, 2007
1.020
1.030
1.010
1.030
108,900
+0.01(+0.98%)
Apr 11, 2007
1.020
1.040
1.020
1.020
36,200
-0.01(-0.97%)
Apr 10, 2007
1.030
1.031
1.010
1.030
73,100
-0.01(-0.96%)
Apr 09, 2007
1.050
1.050
1.030
1.040
37,900
-0.02(-1.89%)
Apr 05, 2007
1.070
1.080
1.050
1.060
82,100
-0.01(-0.93%)
Apr 04, 2007
1.060
1.070
1.050
1.070
169,700
+0.02(+1.90%)
Apr 03, 2007
1.040
1.070
1.030
1.050
314,400
+0.02(+1.95%)
Apr 02, 2007
0.9900
1.040
0.9800
1.030
274,900
+0.03(+3.00%)
Mar 30, 2007
1.180
1.180
0.9500
1.000
833,200
-0.17(-14.54%)
Mar 29, 2007
1.150
1.180
1.150
1.170
82,600
+0.01(+0.87%)
Mar 28, 2007
1.150
1.180
1.150
1.160
41,900
+0.01(+0.87%)
Mar 27, 2007
1.170
1.180
1.150
1.150
62,600
-0.04(-3.36%)
Mar 26, 2007
1.160
1.190
1.150
1.190
29,600
+0.03(+2.59%)
Mar 23, 2007
1.170
1.180
1.160
1.160
35,700
-0.02(-1.69%)
Mar 22, 2007
1.150
1.190
1.150
1.180
169,200
+0.03(+2.61%)
Mar 21, 2007
1.140
1.160
1.130
1.150
47,200
+0.00(+0.00%)
Mar 20, 2007
1.140
1.150
1.130
1.150
42,600
+0.02(+1.77%)
Mar 19, 2007
1.150
1.150
1.130
1.130
31,500
-0.01(-0.88%)
Mar 16, 2007
1.150
1.160
1.140
1.140
38,600
-0.02(-1.72%)
Mar 15, 2007
1.150
1.160
1.140
1.160
17,300
+0.02(+1.75%)
Mar 14, 2007
1.150
1.160
1.140
1.140
59,800
-0.01(-0.87%)
Mar 13, 2007
1.170
1.170
1.150
1.150
58,100
-0.02(-1.71%)
Mar 12, 2007
1.180
1.190
1.150
1.170
50,400
+0.03(+2.63%)
Mar 09, 2007
1.150
1.170
1.140
1.140
31,400
-0.01(-0.87%)
Mar 08, 2007
1.180
1.180
1.150
1.150
42,700
-0.04(-3.36%)
Mar 07, 2007
1.130
1.190
1.130
1.190
154,200
+0.05(+4.39%)
Mar 06, 2007
1.100
1.140
1.100
1.140
178,000
+0.04(+3.64%)
Mar 05, 2007
1.130
1.130
1.100
1.100
121,100
-0.03(-2.65%)
Mar 02, 2007
1.130
1.140
1.121
1.130
94,800
+0.01(+0.89%)
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.