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
)
1.485
+0.110 (+8.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 27, 2009
0.5378
0.5562
0.5378
0.5470
92,683
+0.00(+0.34%)
Feb 26, 2009
0.5192
0.5470
0.5099
0.5451
30,487
+0.04(+6.89%)
Feb 25, 2009
0.5266
0.5544
0.5006
0.5100
72,270
+0.06(+12.27%)
Feb 24, 2009
0.5377
0.6100
0.4451
0.4543
258,908
-0.06(-12.50%)
Feb 23, 2009
0.6119
0.6119
0.5192
0.5192
117,908
-0.08(-13.83%)
Feb 20, 2009
0.5933
0.6211
0.5840
0.6025
80,566
+0.03(+4.82%)
Feb 19, 2009
0.6295
0.6397
0.5562
0.5748
124,861
+0.01(+1.64%)
Feb 18, 2009
0.6953
0.6953
0.5655
0.5655
309,609
-0.13(-18.67%)
Feb 17, 2009
0.7880
0.7880
0.6639
0.6953
46,146
-0.01(-1.32%)
Feb 13, 2009
0.6953
0.7417
0.6953
0.7046
23,103
+0.01(+1.33%)
Feb 12, 2009
0.6953
0.7417
0.6953
0.6953
34,229
-0.02(-2.60%)
Feb 11, 2009
0.7417
0.7417
0.7138
0.7138
22,999
+0.00(+0.00%)
Feb 10, 2009
0.7509
0.7695
0.7138
0.7138
58,244
-0.03(-3.75%)
Feb 09, 2009
0.7509
0.7602
0.7231
0.7417
29,262
+0.01(+1.27%)
Feb 06, 2009
0.7417
0.7695
0.7231
0.7324
115,840
-0.03(-3.66%)
Feb 05, 2009
0.8251
0.8251
0.7417
0.7602
31,698
-0.02(-2.38%)
Feb 04, 2009
0.7787
0.7931
0.7324
0.7787
43,428
+0.06(+7.69%)
Feb 03, 2009
0.6953
0.7231
0.6675
0.7231
114,047
+0.03(+4.00%)
Feb 02, 2009
0.7880
0.7972
0.6953
0.6953
533,362
-0.14(-16.67%)
Jan 30, 2009
0.8715
0.8715
0.8158
0.8344
142,861
-0.01(-1.64%)
Jan 29, 2009
0.8807
0.8807
0.8483
0.8483
71,027
-0.02(-2.66%)
Jan 28, 2009
0.8789
0.8807
0.8529
0.8715
198,178
+0.03(+3.18%)
Jan 27, 2009
0.9920
1.001
0.8344
0.8446
398,636
-0.16(-15.65%)
Jan 26, 2009
1.057
1.057
0.9456
1.001
75,012
-0.01(-0.92%)
Jan 23, 2009
1.038
1.094
0.9828
1.011
75,343
-0.05(-4.39%)
Jan 22, 2009
1.038
1.094
1.020
1.057
69,963
+0.04(+3.64%)
Jan 21, 2009
1.020
1.057
0.9734
1.020
123,070
+0.02(+1.85%)
Jan 20, 2009
0.9734
1.029
0.9734
1.001
84,093
-0.12(-10.74%)
Jan 16, 2009
1.103
1.131
1.001
1.122
104,780
+0.10(+10.00%)
Jan 15, 2009
1.094
1.098
0.9734
1.020
161,077
-0.07(-6.78%)
Jan 14, 2009
1.066
1.112
1.057
1.094
98,938
-0.01(-0.84%)
Jan 13, 2009
1.085
1.159
1.066
1.103
154,157
-0.02(-1.65%)
Jan 12, 2009
1.057
1.242
1.048
1.122
697,718
+0.19(+21.00%)
Jan 09, 2009
1.289
1.307
0.9271
0.9271
1,458,767
-0.38(-29.08%)
Jan 08, 2009
1.326
1.335
1.289
1.307
108,944
-0.05(-3.42%)
Jan 07, 2009
1.400
1.456
1.344
1.354
317,975
-0.30(-17.98%)
Jan 06, 2009
1.507
1.687
1.507
1.650
123,795
+0.13(+8.54%)
Jan 05, 2009
1.418
1.530
1.381
1.520
55,712
+0.11(+7.89%)
Jan 02, 2009
1.381
1.493
1.381
1.409
64,404
+0.00(+0.00%)
Dec 31, 2008
1.437
1.446
1.409
1.409
81,905
-0.02(-1.30%)
Dec 30, 2008
1.483
1.520
1.391
1.428
193,084
-0.06(-3.75%)
Dec 29, 2008
1.576
1.576
1.456
1.483
117,179
+0.02(+1.27%)
Dec 26, 2008
1.530
1.567
1.465
1.465
153,063
-0.07(-4.82%)
Dec 24, 2008
1.633
1.669
1.530
1.539
68,590
-0.07(-4.60%)
Dec 23, 2008
1.734
1.752
1.483
1.613
159,993
-0.15(-8.42%)
Dec 22, 2008
1.669
1.771
1.576
1.761
106,585
+0.04(+2.15%)
Dec 19, 2008
1.836
1.901
1.669
1.724
209,506
-0.13(-7.00%)
Dec 18, 2008
1.854
1.901
1.678
1.854
307,493
+0.00(+0.00%)
Dec 17, 2008
1.511
1.854
1.511
1.854
737,169
+0.37(+25.00%)
Dec 16, 2008
1.418
1.567
1.418
1.483
174,249
-0.14(-8.57%)
Dec 15, 2008
1.298
1.622
1.205
1.622
445,156
+0.32(+24.12%)
Dec 12, 2008
1.298
1.307
1.205
1.307
89,561
-0.02(-1.41%)
Dec 11, 2008
1.326
1.335
1.289
1.326
116,637
+0.01(+0.70%)
Dec 10, 2008
1.354
1.456
1.298
1.316
114,100
-0.03(-2.07%)
Dec 09, 2008
1.520
1.520
1.307
1.344
200,711
-0.23(-14.71%)
Dec 08, 2008
1.233
1.576
1.038
1.576
828,369
+0.39(+32.81%)
Dec 05, 2008
1.205
1.261
1.122
1.187
296,328
-0.23(-16.34%)
Dec 04, 2008
0.8993
1.418
0.8993
1.418
1,708,820
+0.52(+57.73%)
Dec 03, 2008
0.8900
0.9271
0.8807
0.8993
81,546
-0.05(-4.90%)
Dec 02, 2008
0.9549
0.9920
0.8993
0.9456
52,666
+0.01(+0.99%)
Dec 01, 2008
1.020
1.020
0.8900
0.9363
130,561
-0.14(-12.93%)
Nov 28, 2008
1.057
1.075
0.9920
1.075
61,287
+0.05(+4.50%)
Nov 26, 2008
0.9827
1.085
0.9642
1.029
112,346
+0.06(+5.71%)
Nov 25, 2008
1.150
1.150
0.9271
0.9734
337,113
-0.65(-40.00%)
Nov 24, 2008
0.6860
1.622
0.5562
1.622
718,279
+1.14(+236.54%)
Nov 21, 2008
0.5284
0.6675
0.4172
0.4821
995,926
+0.09(+23.81%)
Nov 20, 2008
0.6582
0.7231
0.3894
0.3894
1,219,555
-0.29(-42.47%)
Nov 19, 2008
0.9271
1.048
0.6768
0.6768
423,373
-0.26(-27.72%)
Nov 18, 2008
0.9734
0.9827
0.8993
0.9363
94,382
-0.04(-3.82%)
Nov 17, 2008
1.066
1.066
0.9734
0.9735
69,815
+0.00(+0.01%)
Nov 14, 2008
0.9920
1.020
0.9734
0.9734
51,406
+0.05(+5.00%)
Nov 13, 2008
1.048
1.086
0.9271
0.9271
243,011
-0.14(-13.04%)
Nov 12, 2008
1.112
1.112
1.066
1.066
44,237
-0.04(-3.36%)
Nov 11, 2008
1.196
1.196
1.103
1.103
65,218
-0.06(-5.56%)
Nov 10, 2008
1.270
1.289
1.168
1.168
28,183
-0.03(-2.33%)
Nov 07, 2008
1.205
1.307
1.187
1.196
50,018
-0.03(-2.27%)
Nov 06, 2008
1.298
1.326
1.224
1.224
82,808
-0.10(-7.69%)
Nov 05, 2008
1.326
1.456
1.316
1.326
137,355
+0.01(+0.70%)
Nov 04, 2008
1.539
1.539
1.214
1.316
83,376
+0.07(+5.97%)
Nov 03, 2008
1.270
1.298
1.205
1.242
129,008
+0.05(+3.88%)
Oct 31, 2008
1.224
1.252
1.177
1.196
188,082
-0.03(-2.27%)
Oct 30, 2008
1.224
1.316
1.205
1.224
243,024
-0.13(-9.59%)
Oct 29, 2008
1.131
1.761
1.103
1.354
460,069
+0.25(+22.77%)
Oct 28, 2008
0.9178
1.112
0.8993
1.102
273,609
+0.27(+32.13%)
Oct 27, 2008
1.112
1.112
0.8344
0.8344
487,808
-0.24(-22.41%)
Oct 24, 2008
1.066
1.103
1.011
1.075
153,721
-0.03(-2.52%)
Oct 23, 2008
1.465
1.465
1.103
1.103
375,318
-0.33(-23.23%)
Oct 22, 2008
1.446
1.511
1.437
1.437
61,699
-0.09(-6.06%)
Oct 21, 2008
1.557
1.616
1.483
1.530
63,476
+0.02(+1.23%)
Oct 20, 2008
1.595
1.604
1.437
1.511
219,922
+0.06(+3.82%)
Oct 17, 2008
1.483
1.567
1.400
1.456
100,267
+0.08(+6.08%)
Oct 16, 2008
1.706
1.719
1.372
1.372
274,501
-0.31(-18.23%)
Oct 15, 2008
1.771
1.771
1.576
1.678
323,661
-0.06(-3.21%)
Oct 14, 2008
1.789
1.799
1.659
1.734
142,823
+0.06(+3.89%)
Oct 13, 2008
1.641
1.836
1.446
1.669
140,669
+0.30(+21.62%)
Oct 10, 2008
1.372
1.548
0.9271
1.372
353,291
-0.09(-6.33%)
Oct 09, 2008
1.557
1.613
1.409
1.465
141,978
+0.00(+0.00%)
Oct 08, 2008
1.502
1.669
1.465
1.465
191,501
-0.06(-3.66%)
Oct 07, 2008
1.428
1.836
1.428
1.520
449,839
-0.03(-1.75%)
Oct 06, 2008
1.576
1.845
1.493
1.547
561,942
-0.20(-11.68%)
Oct 03, 2008
1.669
1.780
1.632
1.752
59,122
+0.06(+3.85%)
Oct 02, 2008
1.715
1.761
1.669
1.687
83,945
-0.08(-4.71%)
Oct 01, 2008
1.687
1.771
1.585
1.771
176,750
+0.12(+7.30%)
Sep 30, 2008
1.548
1.669
1.530
1.650
89,842
+0.09(+5.95%)
Sep 29, 2008
1.622
1.669
1.530
1.557
117,953
-0.13(-7.69%)
Sep 26, 2008
1.641
1.715
1.576
1.687
139,328
+0.00(+0.01%)
Sep 25, 2008
1.687
1.743
1.669
1.687
203,065
-0.04(-2.16%)
Sep 24, 2008
1.734
1.817
1.706
1.724
108,526
-0.05(-2.62%)
Sep 23, 2008
1.863
1.891
1.734
1.771
145,733
-0.05(-2.55%)
Sep 22, 2008
1.919
1.928
1.687
1.817
279,985
+0.02(+1.03%)
Sep 19, 2008
1.854
1.947
1.678
1.799
257,996
+0.01(+0.52%)
Sep 18, 2008
1.595
1.789
1.539
1.789
503,546
+0.16(+9.66%)
Sep 17, 2008
1.632
1.854
1.520
1.632
210,541
-0.07(-4.35%)
Sep 16, 2008
1.687
1.752
1.483
1.706
152,962
-0.03(-1.60%)
Sep 15, 2008
1.734
1.817
1.697
1.734
151,290
-0.12(-6.50%)
Sep 12, 2008
1.826
1.910
1.789
1.854
169,066
-0.03(-1.48%)
Sep 11, 2008
1.715
1.891
1.650
1.882
514,560
+0.12(+6.84%)
Sep 10, 2008
2.123
2.132
1.761
1.761
535,229
-0.39(-18.10%)
Sep 09, 2008
2.336
2.340
2.142
2.151
132,353
-0.22(-9.38%)
Sep 08, 2008
2.512
2.512
2.345
2.373
82,469
-0.02(-0.78%)
Sep 05, 2008
2.577
2.577
2.336
2.392
178,318
-0.05(-1.90%)
Sep 04, 2008
2.540
2.549
2.420
2.438
131,043
-0.12(-4.71%)
Sep 03, 2008
2.568
2.642
2.522
2.559
170,256
-0.06(-2.47%)
Sep 02, 2008
2.781
2.800
2.587
2.624
89,008
-0.10(-3.74%)
Aug 29, 2008
2.772
2.818
2.707
2.726
76,548
-0.06(-2.16%)
Aug 28, 2008
2.939
2.957
2.735
2.786
186,041
-0.12(-3.99%)
Aug 27, 2008
2.772
3.050
2.698
2.902
843,941
+0.44(+18.11%)
Aug 26, 2008
2.855
2.957
2.383
2.457
66,657
-0.05(-1.85%)
Aug 25, 2008
2.587
2.587
2.503
2.503
44,511
-0.08(-3.23%)
Aug 22, 2008
2.549
2.596
2.522
2.587
123,809
+0.00(+0.00%)
Aug 21, 2008
2.587
2.587
2.535
2.587
20,139
+0.04(+1.45%)
Aug 20, 2008
2.596
2.605
2.531
2.549
57,068
-0.05(-1.79%)
Aug 19, 2008
2.670
2.698
2.568
2.596
110,706
-0.07(-2.78%)
Aug 18, 2008
2.735
2.735
2.596
2.670
111,120
+0.04(+1.41%)
Aug 15, 2008
2.679
2.735
2.559
2.633
114,322
+0.01(+0.35%)
Aug 14, 2008
2.549
2.744
2.549
2.624
96,110
+0.06(+2.54%)
Aug 13, 2008
2.475
2.623
2.457
2.559
41,230
+0.08(+3.37%)
Aug 12, 2008
2.549
2.559
2.457
2.475
107,809
-0.06(-2.55%)
Aug 11, 2008
2.614
2.693
2.540
2.540
104,020
-0.04(-1.44%)
Aug 08, 2008
2.605
2.716
2.568
2.577
156,934
-0.07(-2.80%)
Aug 07, 2008
2.753
2.753
2.605
2.651
93,311
-0.06(-2.39%)
Aug 06, 2008
2.994
2.994
2.670
2.716
333,588
+0.05(+1.74%)
Aug 05, 2008
2.698
2.854
2.670
2.670
84,899
+0.05(+1.77%)
Aug 04, 2008
3.013
3.013
2.624
2.624
212,898
-0.32(-11.01%)
Aug 01, 2008
2.512
3.059
2.475
2.948
361,377
+0.39(+15.22%)
Jul 31, 2008
2.577
2.670
2.531
2.559
55,984
-0.02(-0.72%)
Jul 30, 2008
2.549
2.596
2.531
2.577
50,197
+0.03(+1.09%)
Jul 29, 2008
2.549
2.642
2.522
2.549
127,191
-0.04(-1.36%)
Jul 28, 2008
2.855
2.855
2.549
2.585
150,794
-0.24(-8.59%)
Jul 25, 2008
3.013
3.161
2.781
2.828
225,089
-0.40(-12.36%)
Jul 24, 2008
3.263
3.310
3.226
3.226
117,066
+0.02(+0.58%)
Jul 23, 2008
3.161
3.291
3.152
3.208
117,848
+0.09(+2.98%)
Jul 22, 2008
3.059
3.143
3.019
3.115
58,667
+0.06(+2.13%)
Jul 21, 2008
3.059
3.115
3.023
3.050
39,956
+0.00(+0.00%)
Jul 18, 2008
3.124
3.124
3.013
3.050
30,461
-0.02(-0.60%)
Jul 17, 2008
3.087
3.134
2.988
3.069
53,392
+0.05(+1.53%)
Jul 16, 2008
3.393
3.393
2.892
3.022
85,353
+0.06(+1.87%)
Jul 15, 2008
2.892
2.967
2.846
2.967
86,389
+0.00(+0.00%)
Jul 14, 2008
2.902
2.967
2.837
2.967
100,305
+0.03(+0.95%)
Jul 11, 2008
2.920
2.948
2.846
2.939
59,861
-0.08(-2.76%)
Jul 10, 2008
2.976
3.134
2.967
3.022
53,635
+0.01(+0.31%)
Jul 09, 2008
3.041
3.041
2.892
3.013
121,441
+0.00(+0.00%)
Jul 08, 2008
2.837
3.032
2.818
3.013
96,479
+0.14(+4.84%)
Jul 07, 2008
2.930
3.208
2.642
2.874
306,492
-0.06(-1.90%)
Jul 04, 2008
3.263
3.263
2.846
2.930
130,063
+0.00(+0.00%)
Jul 03, 2008
3.263
3.263
2.846
2.930
130,063
-0.35(-10.73%)
Jul 02, 2008
3.430
3.458
3.236
3.282
74,930
-0.11(-3.28%)
Jul 01, 2008
3.560
3.606
3.365
3.393
116,351
-0.17(-4.69%)
Jun 30, 2008
3.588
3.708
3.514
3.560
367,621
+0.05(+1.32%)
Jun 27, 2008
3.829
3.829
3.458
3.514
330,261
-0.36(-9.33%)
Jun 26, 2008
3.541
3.875
3.467
3.875
502,811
+0.28(+7.73%)
Jun 25, 2008
3.532
3.699
3.523
3.597
165,897
+0.10(+2.92%)
Jun 24, 2008
3.588
3.671
3.477
3.495
83,051
-0.12(-3.33%)
Jun 23, 2008
3.708
3.801
3.616
3.616
75,505
-0.07(-2.01%)
Jun 20, 2008
3.829
3.875
3.690
3.690
180,739
-0.11(-2.93%)
Jun 19, 2008
3.820
3.940
3.801
3.801
56,064
-0.04(-0.97%)
Jun 18, 2008
3.847
3.884
3.838
3.838
50,907
-0.01(-0.24%)
Jun 17, 2008
3.847
4.005
3.847
3.847
56,695
-0.02(-0.48%)
Jun 16, 2008
3.857
4.005
3.857
3.866
129,009
+0.02(+0.48%)
Jun 13, 2008
4.070
4.070
3.847
3.847
56,673
+0.00(+0.00%)
Jun 12, 2008
3.829
3.884
3.782
3.847
36,410
-0.01(-0.24%)
Jun 11, 2008
3.940
4.042
3.792
3.857
246,407
-0.11(-2.80%)
Jun 10, 2008
3.884
4.042
3.745
3.968
164,256
-0.16(-3.82%)
Jun 09, 2008
4.311
4.348
4.070
4.125
121,232
-0.19(-4.30%)
Jun 06, 2008
4.432
4.496
4.292
4.311
68,023
-0.12(-2.72%)
Jun 05, 2008
4.385
4.524
4.385
4.431
98,510
+0.06(+1.27%)
Jun 04, 2008
4.422
4.561
4.367
4.376
90,172
-0.05(-1.05%)
Jun 03, 2008
4.496
4.496
4.422
4.422
47,972
-0.07(-1.65%)
Jun 02, 2008
4.552
4.552
4.469
4.496
75,863
-0.04(-0.82%)
May 30, 2008
4.728
4.904
4.506
4.533
185,026
-0.03(-0.61%)
May 29, 2008
4.617
4.700
4.552
4.561
122,225
-0.03(-0.61%)
May 28, 2008
4.608
4.691
4.580
4.589
79,081
-0.02(-0.40%)
May 27, 2008
4.552
4.635
4.543
4.608
40,313
+0.01(+0.20%)
May 26, 2008
4.793
4.793
4.552
4.598
200,393
+0.00(+0.00%)
May 23, 2008
4.793
4.793
4.552
4.598
200,393
-0.22(-4.62%)
May 22, 2008
4.469
4.914
4.431
4.821
253,528
+0.34(+7.66%)
May 21, 2008
4.450
4.626
4.450
4.478
70,747
+0.02(+0.42%)
May 20, 2008
4.635
4.682
4.439
4.459
56,885
-0.11(-2.43%)
May 19, 2008
4.478
4.672
4.478
4.570
89,005
+0.06(+1.23%)
May 16, 2008
4.580
4.617
4.422
4.515
97,590
-0.01(-0.21%)
May 15, 2008
4.459
4.672
4.459
4.524
73,774
+0.01(+0.21%)
May 14, 2008
4.506
4.608
4.450
4.515
115,344
+0.01(+0.21%)
May 13, 2008
4.506
4.561
4.487
4.506
68,130
-0.06(-1.42%)
May 12, 2008
4.404
4.617
4.357
4.570
229,197
+0.12(+2.71%)
May 09, 2008
4.376
4.570
4.292
4.450
153,724
+0.10(+2.35%)
May 08, 2008
4.645
4.756
4.348
4.348
355,311
-0.31(-6.57%)
May 07, 2008
4.728
5.015
4.654
4.654
511,821
-0.12(-2.52%)
May 06, 2008
4.774
4.812
4.635
4.774
111,694
+0.06(+1.18%)
May 05, 2008
4.802
4.802
4.608
4.719
94,728
+0.01(+0.20%)
May 02, 2008
4.561
4.793
4.561
4.710
171,287
+0.10(+2.21%)
May 01, 2008
4.691
4.821
4.580
4.608
126,567
-0.12(-2.55%)
Apr 30, 2008
4.682
4.821
4.635
4.728
101,521
+0.04(+0.79%)
Apr 29, 2008
4.728
4.737
4.682
4.691
84,992
-0.01(-0.20%)
Apr 28, 2008
4.441
4.774
4.441
4.700
233,584
+0.26(+5.93%)
Apr 25, 2008
4.524
4.533
4.404
4.437
74,852
-0.04(-0.91%)
Apr 24, 2008
4.302
4.533
4.283
4.478
80,637
+0.13(+2.99%)
Apr 23, 2008
4.329
4.422
4.311
4.348
136,494
-0.04(-0.85%)
Apr 22, 2008
4.496
4.506
4.357
4.385
67,643
-0.16(-3.53%)
Apr 21, 2008
4.526
4.589
4.506
4.545
68,842
+0.06(+1.26%)
Apr 18, 2008
4.496
4.561
4.404
4.489
204,185
+0.12(+2.80%)
Apr 17, 2008
4.265
4.459
4.265
4.367
90,734
+0.06(+1.51%)
Apr 16, 2008
4.265
4.431
4.209
4.302
186,809
+0.06(+1.53%)
Apr 15, 2008
4.385
4.394
4.218
4.237
80,353
-0.01(-0.22%)
Apr 14, 2008
4.450
4.487
4.200
4.246
166,918
-0.27(-5.95%)
Apr 11, 2008
4.339
4.570
4.246
4.515
276,278
+0.18(+4.06%)
Apr 10, 2008
4.255
4.487
4.246
4.339
73,950
+0.04(+0.86%)
Apr 09, 2008
4.533
4.533
4.227
4.302
62,108
-0.06(-1.49%)
Apr 08, 2008
4.385
4.431
4.339
4.367
38,373
-0.02(-0.42%)
Apr 07, 2008
4.367
4.570
4.311
4.385
111,543
-0.02(-0.42%)
Apr 04, 2008
4.311
4.478
4.292
4.404
175,653
+0.21(+5.09%)
Apr 03, 2008
4.394
4.663
4.190
4.190
324,475
-0.22(-5.04%)
Apr 02, 2008
4.515
4.515
4.311
4.413
99,000
-0.09(-2.06%)
Apr 01, 2008
4.172
4.524
4.153
4.506
190,022
+0.37(+8.97%)
Mar 31, 2008
4.107
4.163
4.051
4.135
45,359
+0.03(+0.68%)
Mar 28, 2008
3.931
4.302
3.931
4.107
149,465
+0.18(+4.48%)
Mar 27, 2008
4.051
4.153
3.838
3.931
277,767
-0.06(-1.40%)
Mar 26, 2008
3.884
3.996
3.801
3.986
73,587
+0.10(+2.67%)
Mar 25, 2008
3.847
3.912
3.745
3.883
81,199
+0.04(+0.92%)
Mar 24, 2008
3.708
3.894
3.653
3.847
158,442
+0.14(+3.75%)
Mar 21, 2008
3.708
3.742
3.634
3.708
66,097
+0.00(+0.00%)
Mar 20, 2008
3.708
3.742
3.634
3.708
66,097
+0.00(+0.00%)
Mar 19, 2008
3.690
3.801
3.668
3.708
91,133
-0.04(-0.99%)
Mar 18, 2008
3.736
3.792
3.588
3.745
187,396
+0.03(+0.75%)
Mar 17, 2008
3.699
3.820
3.597
3.718
193,241
-0.02(-0.50%)
Mar 14, 2008
3.894
3.894
3.727
3.736
154,456
-0.16(-4.05%)
Mar 13, 2008
3.847
3.922
3.736
3.894
160,986
+0.03(+0.72%)
Mar 12, 2008
3.940
3.949
3.847
3.866
104,202
-0.06(-1.65%)
Mar 11, 2008
3.986
3.986
3.782
3.931
142,585
+0.02(+0.47%)
Mar 10, 2008
4.033
4.116
3.912
3.912
144,776
-0.17(-4.20%)
Mar 07, 2008
4.246
4.274
4.014
4.084
197,777
-0.16(-3.82%)
Mar 06, 2008
4.116
4.255
4.088
4.246
146,145
+0.08(+2.00%)
Mar 05, 2008
4.218
4.302
4.125
4.163
97,105
-0.01(-0.22%)
Mar 04, 2008
4.288
4.288
4.172
4.172
165,642
-0.10(-2.39%)
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.