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
Sify Techs Ltd ADR
(NQ:
SIFY
)
0.8300
-0.0602 (-6.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2016
0.9444
0.9633
0.9350
0.9350
24,137
-0.01(-1.00%)
Feb 26, 2016
0.9943
0.9943
0.9444
0.9444
13,084
-0.03(-2.92%)
Feb 25, 2016
1.011
1.011
0.9633
0.9728
15,244
-0.02(-1.90%)
Feb 24, 2016
0.9533
1.011
0.9524
0.9916
22,377
+0.03(+2.94%)
Feb 23, 2016
1.020
1.020
0.9633
0.9633
12,441
+0.01(+0.99%)
Feb 22, 2016
0.9633
0.9916
0.9351
0.9539
36,845
-0.03(-2.88%)
Feb 19, 2016
0.9916
1.014
0.9728
0.9822
9,942
-0.02(-1.89%)
Feb 18, 2016
1.020
1.020
0.9539
1.001
30,212
+0.01(+0.95%)
Feb 17, 2016
0.9723
1.020
0.9444
0.9916
91,598
+0.04(+3.96%)
Feb 16, 2016
0.9255
0.9728
0.9255
0.9539
27,146
+0.00(+0.00%)
Feb 12, 2016
0.9255
0.9539
0.9539
0.9539
10,800
+0.03(+3.05%)
Feb 11, 2016
0.9255
0.9633
0.9255
0.9256
52,938
+0.00(+0.01%)
Feb 10, 2016
0.9444
0.9554
0.9066
0.9255
53,576
-0.02(-2.00%)
Feb 09, 2016
0.9728
0.9728
0.9255
0.9444
11,060
-0.03(-2.91%)
Feb 08, 2016
0.9822
0.9916
0.9255
0.9728
19,452
+0.04(+4.04%)
Feb 05, 2016
0.9723
0.9727
0.9255
0.9350
9,760
-0.01(-1.00%)
Feb 04, 2016
0.9444
0.9915
0.9376
0.9444
19,565
-0.01(-1.00%)
Feb 03, 2016
1.009
1.020
0.9066
0.9540
44,103
-0.04(-3.80%)
Feb 02, 2016
1.020
1.035
0.9850
0.9916
25,285
-0.04(-4.11%)
Feb 01, 2016
0.9822
1.039
0.9539
1.034
25,322
+0.04(+4.29%)
Jan 29, 2016
0.9539
1.001
0.9539
0.9916
31,879
+0.01(+0.96%)
Jan 28, 2016
0.9822
0.9822
0.9728
0.9822
10,524
+0.01(+0.60%)
Jan 27, 2016
0.9728
0.9822
0.9601
0.9763
12,384
-0.01(-0.60%)
Jan 26, 2016
0.9633
0.9822
0.9539
0.9822
15,720
+0.03(+2.97%)
Jan 25, 2016
0.9444
0.9633
0.9255
0.9539
19,249
+0.01(+1.00%)
Jan 22, 2016
0.9350
0.9728
0.8783
0.9444
83,153
-0.01(-0.99%)
Jan 21, 2016
0.9350
0.9539
0.9066
0.9539
37,355
+0.07(+7.45%)
Jan 20, 2016
0.8972
0.9569
0.8972
0.8878
103,116
-0.05(-5.72%)
Jan 19, 2016
0.9255
0.9633
0.8972
0.9416
97,322
-0.00(-0.29%)
Jan 15, 2016
0.9728
0.9443
0.9443
0.9443
59,083
-0.02(-1.97%)
Jan 14, 2016
0.8972
0.9728
0.8972
0.9633
35,052
+0.06(+6.26%)
Jan 13, 2016
0.9350
0.9728
0.8972
0.9065
33,914
-0.03(-2.84%)
Jan 12, 2016
0.9066
0.9822
0.9065
0.9331
11,762
+0.02(+2.09%)
Jan 11, 2016
0.9255
0.9728
0.8972
0.9140
51,794
-0.01(-1.24%)
Jan 08, 2016
0.9879
0.9879
0.9255
0.9255
72,404
-0.04(-3.92%)
Jan 07, 2016
0.9728
1.011
0.9539
0.9633
68,688
-0.05(-4.67%)
Jan 06, 2016
0.9916
1.114
0.9539
1.011
246,980
+0.06(+5.94%)
Jan 05, 2016
0.9444
0.9633
0.9380
0.9539
15,732
+0.04(+4.92%)
Jan 04, 2016
0.9209
0.9350
0.8972
0.9091
52,186
-0.02(-2.27%)
Dec 31, 2015
0.9255
0.9303
0.9303
0.9303
105,990
+0.00(+0.51%)
Dec 30, 2015
0.9633
0.9633
0.9255
0.9255
93,227
-0.02(-2.00%)
Dec 29, 2015
0.9444
0.9633
0.9444
0.9444
95,785
-0.02(-1.96%)
Dec 28, 2015
0.9633
0.9728
0.9444
0.9633
48,814
+0.00(+0.00%)
Dec 24, 2015
0.9539
0.9633
0.9633
0.9633
27,424
+0.00(+0.16%)
Dec 23, 2015
0.9539
0.9822
0.9539
0.9618
38,394
+0.01(+0.83%)
Dec 22, 2015
0.9350
1.001
0.9350
0.9539
50,646
+0.01(+1.00%)
Dec 21, 2015
0.9728
0.9916
0.9444
0.9444
38,668
-0.05(-4.76%)
Dec 18, 2015
0.9916
1.020
0.9822
0.9916
17,821
+0.00(+0.00%)
Dec 17, 2015
0.9792
0.9916
0.9566
0.9916
52,477
+0.03(+2.94%)
Dec 16, 2015
0.9633
0.9899
0.9444
0.9633
53,276
+0.01(+0.99%)
Dec 15, 2015
0.9822
1.001
0.9444
0.9539
40,965
-0.03(-3.52%)
Dec 14, 2015
0.9822
0.9916
0.9633
0.9886
66,004
-0.00(-0.30%)
Dec 11, 2015
0.9916
1.029
0.9727
0.9915
48,620
-0.00(-0.01%)
Dec 10, 2015
1.001
1.048
0.9916
0.9916
32,094
-0.02(-1.87%)
Dec 09, 2015
1.048
1.048
0.9916
1.011
44,204
+0.02(+1.80%)
Dec 08, 2015
1.011
1.048
0.9916
0.9927
24,322
-0.02(-1.77%)
Dec 07, 2015
1.067
1.083
1.011
1.011
64,955
-0.06(-5.31%)
Dec 04, 2015
1.091
1.096
1.067
1.067
21,653
-0.03(-2.37%)
Dec 03, 2015
1.077
1.105
1.075
1.093
29,374
+0.02(+1.61%)
Dec 02, 2015
1.067
1.105
1.067
1.076
8,797
+0.01(+0.80%)
Dec 01, 2015
1.096
1.105
1.067
1.067
15,066
-0.04(-3.42%)
Nov 30, 2015
1.105
1.124
1.105
1.105
22,694
+0.00(+0.00%)
Nov 27, 2015
1.105
1.114
1.105
1.105
10,567
-0.01(-0.85%)
Nov 25, 2015
1.114
1.114
1.114
1.114
11,647
-0.01(-0.84%)
Nov 24, 2015
1.105
1.124
1.105
1.124
8,776
+0.00(+0.32%)
Nov 23, 2015
1.105
1.124
1.105
1.120
15,957
+0.01(+0.52%)
Nov 20, 2015
1.105
1.133
1.105
1.114
6,865
-0.01(-0.84%)
Nov 19, 2015
1.105
1.130
1.105
1.124
12,285
+0.00(+0.15%)
Nov 18, 2015
1.105
1.133
1.105
1.122
16,761
+0.00(+0.20%)
Nov 17, 2015
1.105
1.133
1.105
1.120
17,931
-0.01(-1.18%)
Nov 16, 2015
1.124
1.133
1.115
1.133
9,586
+0.03(+2.56%)
Nov 13, 2015
1.108
1.114
1.086
1.105
12,794
+0.04(+3.54%)
Nov 12, 2015
1.096
1.114
1.058
1.067
39,541
-0.04(-3.42%)
Nov 11, 2015
1.096
1.124
1.058
1.105
17,607
-0.02(-1.68%)
Nov 10, 2015
1.096
1.133
1.058
1.124
45,401
+0.04(+3.48%)
Nov 09, 2015
1.190
1.190
1.086
1.086
77,342
-0.07(-5.74%)
Nov 06, 2015
1.190
1.209
1.143
1.152
15,394
-0.03(-2.35%)
Nov 05, 2015
1.228
1.152
1.143
1.180
28,130
+0.03(+2.39%)
Nov 04, 2015
1.224
1.294
1.152
1.152
174,710
-0.06(-4.68%)
Nov 03, 2015
1.209
1.228
1.209
1.209
34,667
+0.00(+0.00%)
Nov 02, 2015
1.162
1.209
1.162
1.209
6,472
+0.05(+4.06%)
Oct 30, 2015
1.181
1.209
1.152
1.162
10,781
-0.05(-3.91%)
Oct 29, 2015
1.218
1.228
1.181
1.209
18,036
+0.05(+4.06%)
Oct 28, 2015
1.190
1.228
1.162
1.162
23,413
-0.03(-2.29%)
Oct 27, 2015
1.152
1.237
1.152
1.189
21,800
+0.01(+0.70%)
Oct 26, 2015
1.162
1.228
1.162
1.181
24,987
+0.01(+0.81%)
Oct 23, 2015
1.201
1.201
1.162
1.171
25,245
+0.00(+0.00%)
Oct 22, 2015
1.190
1.275
1.171
1.171
28,947
-0.03(-2.36%)
Oct 21, 2015
1.237
1.303
1.190
1.199
131,386
-0.04(-3.05%)
Oct 20, 2015
1.171
1.303
1.152
1.237
530,647
+0.09(+8.26%)
Oct 19, 2015
1.124
1.162
1.096
1.143
22,245
+0.02(+1.43%)
Oct 16, 2015
1.152
1.162
1.105
1.127
29,983
+0.02(+1.97%)
Oct 15, 2015
1.133
1.152
1.105
1.105
18,980
+0.03(+2.63%)
Oct 14, 2015
1.152
1.181
1.067
1.077
39,420
-0.05(-4.20%)
Oct 13, 2015
1.058
1.152
1.058
1.124
46,434
+0.01(+0.85%)
Oct 12, 2015
1.077
1.133
1.058
1.114
19,403
+0.06(+5.36%)
Oct 09, 2015
1.077
1.114
1.048
1.058
26,979
+0.01(+0.90%)
Oct 08, 2015
1.039
1.114
1.039
1.048
44,746
+0.00(+0.00%)
Oct 07, 2015
1.011
1.105
1.011
1.048
38,276
+0.04(+3.74%)
Oct 06, 2015
1.067
1.114
1.011
1.011
59,468
-0.02(-1.84%)
Oct 05, 2015
1.048
1.105
1.029
1.029
28,792
-0.04(-3.54%)
Oct 02, 2015
0.9586
1.083
0.8972
1.067
131,148
+0.12(+13.00%)
Oct 01, 2015
0.9728
0.9916
0.9444
0.9444
93,309
-0.05(-4.76%)
Sep 30, 2015
1.048
1.075
1.001
0.9916
60,603
-0.08(-7.89%)
Sep 29, 2015
1.077
1.086
1.058
1.077
31,588
+0.02(+1.79%)
Sep 28, 2015
1.077
1.086
1.058
1.058
34,734
-0.03(-2.52%)
Sep 25, 2015
1.133
1.133
1.077
1.085
12,492
-0.02(-1.79%)
Sep 24, 2015
1.105
1.146
1.077
1.105
29,835
+0.01(+0.86%)
Sep 23, 2015
1.114
1.152
1.096
1.096
14,253
+0.00(+0.00%)
Sep 22, 2015
1.133
1.133
1.086
1.096
36,210
-0.08(-6.44%)
Sep 21, 2015
1.190
1.190
1.143
1.171
4,074
+0.03(+2.47%)
Sep 18, 2015
1.199
1.202
1.143
1.143
20,712
-0.07(-5.47%)
Sep 17, 2015
1.209
1.209
1.124
1.209
44,050
+0.02(+1.59%)
Sep 16, 2015
1.124
1.194
1.124
1.190
4,938
+0.07(+5.88%)
Sep 15, 2015
1.110
1.133
1.105
1.124
4,137
+0.01(+0.59%)
Sep 14, 2015
1.114
1.133
1.096
1.117
17,519
-0.02(-1.42%)
Sep 11, 2015
1.133
1.143
1.086
1.133
26,341
+0.02(+1.70%)
Sep 10, 2015
1.133
1.143
1.086
1.114
40,379
-0.03(-2.48%)
Sep 09, 2015
1.171
1.218
1.143
1.143
24,482
-0.03(-2.42%)
Sep 08, 2015
1.143
1.202
1.143
1.171
21,261
+0.02(+1.64%)
Sep 04, 2015
1.143
1.152
1.152
1.152
8,682
-0.01(-0.80%)
Sep 03, 2015
1.171
1.181
1.152
1.162
17,535
-0.00(-0.01%)
Sep 02, 2015
1.237
1.237
1.143
1.162
23,334
-0.03(-2.38%)
Sep 01, 2015
1.191
1.228
1.190
1.190
19,512
-0.06(-4.55%)
Aug 31, 2015
1.190
1.322
1.143
1.247
232,499
+0.07(+5.60%)
Aug 28, 2015
1.209
1.218
1.162
1.181
43,622
+0.01(+0.81%)
Aug 27, 2015
1.086
1.190
1.086
1.171
58,102
+0.08(+6.90%)
Aug 26, 2015
1.133
1.133
1.067
1.096
56,164
-0.04(-3.33%)
Aug 25, 2015
1.114
1.146
1.082
1.133
41,657
+0.02(+1.70%)
Aug 24, 2015
1.105
1.133
1.029
1.114
89,236
-0.02(-1.67%)
Aug 21, 2015
1.152
1.201
1.133
1.133
43,971
-0.05(-4.00%)
Aug 20, 2015
1.199
1.204
1.152
1.181
69,470
-0.04(-3.11%)
Aug 19, 2015
1.199
1.228
1.199
1.218
12,170
+0.02(+1.58%)
Aug 18, 2015
1.218
1.218
1.181
1.199
13,925
-0.01(-0.78%)
Aug 17, 2015
1.199
1.248
1.181
1.209
15,264
+0.02(+1.59%)
Aug 14, 2015
1.209
1.247
1.190
1.190
14,587
-0.05(-3.82%)
Aug 13, 2015
1.252
1.294
1.228
1.237
30,106
+0.00(+0.00%)
Aug 12, 2015
1.209
1.294
1.191
1.237
77,307
+0.03(+2.34%)
Aug 11, 2015
1.228
1.228
1.185
1.209
27,394
-0.01(-0.90%)
Aug 10, 2015
1.218
1.228
1.190
1.220
43,244
+0.00(+0.12%)
Aug 07, 2015
1.228
1.262
1.181
1.218
112,907
-0.03(-2.27%)
Aug 06, 2015
1.275
1.298
1.237
1.247
34,843
-0.01(-0.75%)
Aug 05, 2015
1.294
1.305
1.249
1.256
26,147
-0.03(-2.21%)
Aug 04, 2015
1.266
1.284
1.266
1.284
17,800
+0.02(+1.49%)
Aug 03, 2015
1.294
1.322
1.266
1.266
41,499
-0.05(-3.60%)
Jul 31, 2015
1.266
1.322
1.266
1.313
54,510
+0.03(+2.21%)
Jul 30, 2015
1.332
1.332
1.266
1.284
51,840
-0.01(-0.73%)
Jul 29, 2015
1.332
1.332
1.275
1.294
20,674
+0.01(+0.74%)
Jul 28, 2015
1.284
1.322
1.284
1.284
31,898
+0.00(+0.00%)
Jul 27, 2015
1.341
1.341
1.266
1.284
75,270
-0.06(-4.23%)
Jul 24, 2015
1.350
1.350
1.294
1.341
141,238
-0.01(-0.69%)
Jul 23, 2015
1.417
1.426
1.322
1.350
33,197
-0.02(-1.39%)
Jul 22, 2015
1.473
1.539
1.369
1.369
122,953
-0.16(-10.49%)
Jul 21, 2015
1.464
1.568
1.464
1.530
49,160
+0.07(+4.52%)
Jul 20, 2015
1.464
1.530
1.418
1.464
56,401
-0.03(-1.90%)
Jul 17, 2015
1.511
1.528
1.473
1.492
43,532
-0.01(-0.63%)
Jul 16, 2015
1.464
1.530
1.464
1.502
27,382
+0.02(+1.27%)
Jul 15, 2015
1.502
1.543
1.454
1.483
45,365
+0.00(+0.00%)
Jul 14, 2015
1.351
1.502
1.351
1.483
106,508
+0.08(+6.08%)
Jul 13, 2015
1.322
1.398
1.322
1.398
13,395
+0.06(+4.22%)
Jul 10, 2015
1.407
1.407
1.322
1.341
41,385
-0.03(-2.07%)
Jul 09, 2015
1.341
1.379
1.341
1.369
25,157
+0.02(+1.40%)
Jul 08, 2015
1.341
1.369
1.327
1.351
38,920
+0.00(+0.00%)
Jul 07, 2015
1.379
1.398
1.341
1.351
38,572
-0.05(-3.38%)
Jul 06, 2015
1.417
1.417
1.369
1.398
33,153
-0.01(-0.67%)
Jul 02, 2015
1.464
1.407
1.407
1.407
26,894
-0.02(-1.73%)
Jul 01, 2015
1.438
1.464
1.407
1.432
5,449
+0.02(+1.08%)
Jun 30, 2015
1.454
1.464
1.407
1.417
12,875
-0.05(-3.33%)
Jun 29, 2015
1.483
1.537
1.464
1.465
58,139
-0.05(-3.03%)
Jun 26, 2015
1.539
1.568
1.511
1.511
120,666
-0.02(-1.23%)
Jun 25, 2015
1.502
1.549
1.464
1.530
148,101
+0.05(+3.18%)
Jun 24, 2015
1.436
1.483
1.436
1.483
56,330
+0.06(+3.97%)
Jun 23, 2015
1.398
1.454
1.379
1.426
32,520
+0.01(+0.67%)
Jun 22, 2015
1.379
1.448
1.379
1.417
17,117
-0.02(-1.32%)
Jun 19, 2015
1.445
1.445
1.369
1.436
28,611
+0.02(+1.33%)
Jun 18, 2015
1.436
1.436
1.417
1.417
13,470
+0.01(+0.68%)
Jun 17, 2015
1.426
1.464
1.407
1.407
79,455
+0.01(+0.68%)
Jun 16, 2015
1.341
1.464
1.322
1.398
127,446
+0.08(+5.71%)
Jun 15, 2015
1.322
1.360
1.313
1.322
24,080
+0.00(+0.00%)
Jun 12, 2015
1.351
1.379
1.275
1.322
39,811
-0.05(-3.45%)
Jun 11, 2015
1.351
1.436
1.351
1.369
93,606
+0.00(+0.00%)
Jun 10, 2015
1.369
1.388
1.351
1.369
16,477
+0.02(+1.29%)
Jun 09, 2015
1.388
1.388
1.346
1.352
40,097
-0.03(-1.95%)
Jun 08, 2015
1.369
1.388
1.354
1.379
28,728
+0.03(+2.10%)
Jun 05, 2015
1.313
1.379
1.313
1.351
13,745
+0.02(+1.38%)
Jun 04, 2015
1.369
1.388
1.322
1.332
46,610
-0.04(-2.73%)
Jun 03, 2015
1.322
1.417
1.322
1.369
126,392
+0.05(+4.17%)
Jun 02, 2015
1.284
1.342
1.284
1.315
38,332
+0.01(+0.87%)
Jun 01, 2015
1.284
1.313
1.284
1.303
15,675
+0.02(+1.47%)
May 29, 2015
1.294
1.322
1.284
1.284
12,104
-0.03(-2.16%)
May 28, 2015
1.284
1.313
1.266
1.313
17,928
+0.00(+0.29%)
May 27, 2015
1.294
1.322
1.294
1.309
41,139
-0.00(-0.29%)
May 26, 2015
1.322
1.330
1.304
1.313
24,617
-0.01(-0.71%)
May 22, 2015
1.303
1.322
1.322
1.322
7,835
+0.01(+0.72%)
May 21, 2015
1.303
1.322
1.275
1.313
43,135
-0.01(-0.71%)
May 20, 2015
1.266
1.322
1.266
1.322
34,088
+0.04(+2.94%)
May 19, 2015
1.317
1.322
1.266
1.284
27,782
-0.01(-0.73%)
May 18, 2015
1.303
1.351
1.294
1.294
12,634
-0.04(-2.84%)
May 15, 2015
1.293
1.332
1.292
1.332
49,315
+0.03(+2.17%)
May 14, 2015
1.256
1.313
1.256
1.303
19,342
+0.03(+2.65%)
May 13, 2015
1.251
1.307
1.251
1.270
79,983
+0.04(+3.03%)
May 12, 2015
1.251
1.298
1.232
1.232
169,119
-0.06(-4.35%)
May 11, 2015
1.307
1.326
1.288
1.288
38,830
-0.02(-1.43%)
May 08, 2015
1.341
1.344
1.298
1.307
16,732
-0.02(-1.41%)
May 07, 2015
1.333
1.340
1.298
1.326
34,232
-0.02(-1.39%)
May 06, 2015
1.344
1.354
1.328
1.344
13,649
+0.02(+1.41%)
May 05, 2015
1.335
1.335
1.307
1.326
31,852
+0.01(+0.71%)
May 04, 2015
1.307
1.344
1.307
1.316
32,595
+0.00(+0.00%)
May 01, 2015
1.326
1.363
1.298
1.316
95,939
-0.03(-2.08%)
Apr 30, 2015
1.400
1.400
1.326
1.344
117,323
-0.06(-4.00%)
Apr 29, 2015
1.438
1.447
1.400
1.400
36,472
-0.02(-1.32%)
Apr 28, 2015
1.400
1.447
1.372
1.419
76,040
+0.00(+0.34%)
Apr 27, 2015
1.419
1.447
1.363
1.414
96,314
+0.05(+3.75%)
Apr 24, 2015
1.456
1.531
1.363
1.363
191,331
-0.13(-8.75%)
Apr 23, 2015
1.456
1.606
1.419
1.494
812,126
+0.14(+10.34%)
Apr 22, 2015
1.372
1.372
1.354
1.354
156,918
+0.03(+2.11%)
Apr 21, 2015
1.260
1.372
1.260
1.326
118,174
+0.07(+5.18%)
Apr 20, 2015
1.279
1.298
1.251
1.260
45,149
+0.00(+0.00%)
Apr 17, 2015
1.251
1.335
1.242
1.260
31,373
-0.01(-0.73%)
Apr 16, 2015
1.307
1.354
1.262
1.270
88,182
-0.02(-1.45%)
Apr 15, 2015
1.242
1.307
1.242
1.288
63,565
+0.04(+2.98%)
Apr 14, 2015
1.186
1.298
1.176
1.251
261,579
+0.05(+3.88%)
Apr 13, 2015
1.214
1.214
1.176
1.204
37,573
+0.01(+0.78%)
Apr 10, 2015
1.242
1.242
1.195
1.195
48,706
-0.04(-3.03%)
Apr 09, 2015
1.195
1.242
1.195
1.232
45,661
+0.04(+3.12%)
Apr 08, 2015
1.186
1.204
1.176
1.195
79,924
-0.01(-0.77%)
Apr 07, 2015
1.204
1.214
1.176
1.204
54,033
+0.01(+0.78%)
Apr 06, 2015
1.195
1.214
1.195
1.195
22,572
-0.02(-1.68%)
Apr 02, 2015
1.195
1.215
1.215
1.215
6,748
+0.01(+0.92%)
Apr 01, 2015
1.242
1.242
1.202
1.204
15,415
+0.00(+0.00%)
Mar 31, 2015
1.214
1.242
1.176
1.204
28,769
-0.02(-1.53%)
Mar 30, 2015
1.232
1.251
1.223
1.223
35,074
-0.00(-0.01%)
Mar 27, 2015
1.243
1.251
1.223
1.223
14,643
-0.02(-1.50%)
Mar 26, 2015
1.223
1.260
1.223
1.242
16,261
+0.02(+1.53%)
Mar 25, 2015
1.239
1.239
1.223
1.223
16,109
+0.00(+0.00%)
Mar 24, 2015
1.223
1.270
1.214
1.223
51,443
-0.03(-2.24%)
Mar 23, 2015
1.251
1.279
1.223
1.251
74,168
+0.03(+2.30%)
Mar 20, 2015
1.232
1.242
1.214
1.223
24,952
-0.01(-0.77%)
Mar 19, 2015
1.249
1.251
1.223
1.232
14,073
+0.02(+1.29%)
Mar 18, 2015
1.214
1.260
1.214
1.217
28,660
-0.02(-1.27%)
Mar 17, 2015
1.214
1.242
1.214
1.232
13,887
+0.00(+0.00%)
Mar 16, 2015
1.260
1.260
1.214
1.232
83,654
-0.01(-0.75%)
Mar 13, 2015
1.176
1.270
1.176
1.242
22,152
-0.01(-0.98%)
Mar 12, 2015
1.271
1.298
1.251
1.254
7,728
+0.03(+2.41%)
Mar 11, 2015
1.264
1.279
1.214
1.224
53,244
-0.01(-0.64%)
Mar 10, 2015
1.260
1.288
1.232
1.232
45,545
-0.06(-4.34%)
Mar 09, 2015
1.260
1.307
1.260
1.288
19,393
+0.01(+0.73%)
Mar 06, 2015
1.298
1.316
1.260
1.279
49,397
-0.04(-2.84%)
Mar 05, 2015
1.288
1.316
1.260
1.316
37,816
+0.03(+2.17%)
Mar 04, 2015
1.316
1.307
1.270
1.288
58,657
-0.02(-1.44%)
Mar 03, 2015
1.307
1.326
1.307
1.307
24,664
-0.02(-1.40%)
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.