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
)
1.430
+0.010 (+0.70%)
Streaming Delayed Price
Updated: 10:32 AM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2013
1.854
1.873
1.799
1.817
46,172
-0.02(-1.01%)
Feb 27, 2013
1.836
1.845
1.771
1.836
96,598
+0.02(+1.02%)
Feb 26, 2013
1.826
1.854
1.789
1.817
58,418
+0.00(+0.00%)
Feb 25, 2013
1.817
1.863
1.780
1.817
75,728
+0.00(+0.00%)
Feb 22, 2013
1.808
1.882
1.808
1.817
51,924
+0.02(+1.03%)
Feb 21, 2013
1.854
1.863
1.780
1.799
207,729
-0.06(-3.00%)
Feb 20, 2013
1.919
1.938
1.854
1.854
101,210
-0.06(-3.38%)
Feb 19, 2013
1.873
1.947
1.873
1.919
87,424
+0.04(+1.97%)
Feb 15, 2013
1.873
1.890
1.854
1.882
58,315
+0.02(+1.00%)
Feb 14, 2013
1.901
1.910
1.854
1.863
99,280
-0.05(-2.43%)
Feb 13, 2013
1.947
1.956
1.901
1.910
132,729
-0.04(-1.90%)
Feb 12, 2013
1.956
1.993
1.928
1.947
92,744
-0.02(-0.94%)
Feb 11, 2013
1.910
2.012
1.910
1.965
169,934
+0.04(+1.92%)
Feb 08, 2013
1.928
1.965
1.910
1.928
72,751
+0.00(+0.00%)
Feb 07, 2013
1.947
1.984
1.928
1.928
108,910
-0.02(-0.95%)
Feb 06, 2013
1.938
1.956
1.910
1.947
53,387
+0.06(+2.94%)
Feb 04, 2013
1.956
1.993
1.873
1.891
201,149
-0.06(-3.32%)
Feb 01, 2013
1.956
2.021
1.956
1.956
77,489
+0.01(+0.48%)
Jan 31, 2013
1.975
1.984
1.928
1.947
135,134
-0.01(-0.47%)
Jan 30, 2013
2.058
2.077
1.956
1.956
158,718
-0.10(-4.96%)
Jan 29, 2013
2.188
2.188
2.012
2.058
301,307
-0.17(-7.50%)
Jan 28, 2013
2.234
2.485
2.179
2.225
1,086,693
+0.08(+3.90%)
Jan 25, 2013
2.132
2.197
2.077
2.142
290,124
+0.02(+0.87%)
Jan 24, 2013
2.151
2.216
2.114
2.123
101,747
-0.05(-2.14%)
Jan 23, 2013
2.114
2.206
2.086
2.169
184,073
+0.06(+2.63%)
Jan 22, 2013
2.132
2.179
2.077
2.114
299,460
+0.02(+0.89%)
Jan 18, 2013
2.104
2.132
2.086
2.095
89,728
-0.01(-0.44%)
Jan 17, 2013
2.114
2.225
2.058
2.104
136,154
+0.01(+0.44%)
Jan 16, 2013
2.114
2.206
2.086
2.095
184,664
-0.05(-2.16%)
Jan 15, 2013
2.271
2.271
2.114
2.142
294,635
-0.03(-1.28%)
Jan 14, 2013
2.206
2.290
2.067
2.169
566,936
+0.06(+2.63%)
Jan 11, 2013
1.919
2.216
1.919
2.114
889,085
+0.21(+11.22%)
Jan 10, 2013
1.891
1.956
1.891
1.901
56,929
+0.01(+0.49%)
Jan 09, 2013
1.901
1.919
1.863
1.891
83,041
-0.01(-0.49%)
Jan 08, 2013
1.938
1.975
1.901
1.901
72,682
-0.06(-2.84%)
Jan 07, 2013
2.012
2.021
1.938
1.956
45,333
-0.04(-1.86%)
Jan 04, 2013
1.956
2.030
1.947
1.993
153,637
+0.04(+1.90%)
Jan 03, 2013
1.854
1.984
1.845
1.956
279,862
+0.07(+3.94%)
Jan 02, 2013
1.854
1.882
1.780
1.882
167,106
+0.10(+5.73%)
Dec 31, 2012
1.789
1.808
1.743
1.780
227,393
+0.00(+0.00%)
Dec 28, 2012
1.817
1.882
1.780
1.780
116,495
-0.05(-2.54%)
Dec 27, 2012
1.799
1.873
1.780
1.826
79,308
+0.03(+1.55%)
Dec 26, 2012
1.863
1.874
1.799
1.799
107,700
-0.06(-3.00%)
Dec 24, 2012
1.910
1.911
1.854
1.854
49,391
-0.07(-3.85%)
Dec 21, 2012
1.919
1.947
1.854
1.928
63,237
-0.06(-3.26%)
Dec 20, 2012
1.993
2.021
1.928
1.993
140,402
+0.00(+0.00%)
Dec 19, 2012
1.882
2.067
1.882
1.993
662,819
+0.13(+6.97%)
Dec 18, 2012
1.780
1.901
1.771
1.863
234,276
+0.07(+4.14%)
Dec 17, 2012
1.789
1.799
1.743
1.789
82,173
+0.00(+0.00%)
Dec 14, 2012
1.808
1.873
1.780
1.789
95,006
-0.02(-1.03%)
Dec 13, 2012
1.808
1.854
1.789
1.808
43,183
+0.01(+0.52%)
Dec 12, 2012
1.817
1.873
1.799
1.799
144,914
-0.03(-1.52%)
Dec 11, 2012
1.808
1.854
1.799
1.826
48,361
+0.00(+0.00%)
Dec 10, 2012
1.826
1.836
1.799
1.826
34,436
+0.01(+0.51%)
Dec 07, 2012
1.873
1.891
1.799
1.817
44,230
-0.05(-2.49%)
Dec 06, 2012
1.826
1.873
1.799
1.863
50,143
+0.01(+0.50%)
Dec 05, 2012
1.854
1.901
1.799
1.854
105,994
+0.00(+0.00%)
Dec 04, 2012
1.863
1.891
1.826
1.854
132,560
+0.00(+0.00%)
Nov 30, 2012
1.928
1.938
1.743
1.854
231,823
-0.06(-2.91%)
Nov 29, 2012
1.808
2.021
1.799
1.910
636,528
+0.14(+7.85%)
Nov 28, 2012
1.826
1.863
1.724
1.771
165,999
-0.04(-2.05%)
Nov 27, 2012
1.650
1.891
1.650
1.808
313,432
+0.16(+9.55%)
Nov 26, 2012
1.641
1.678
1.641
1.650
41,837
+0.02(+1.14%)
Nov 23, 2012
1.632
1.724
1.632
1.632
58,368
+0.00(+0.00%)
Nov 21, 2012
1.632
1.706
1.632
1.632
42,807
-0.02(-1.12%)
Nov 20, 2012
1.687
1.715
1.641
1.650
50,476
-0.04(-2.20%)
Nov 19, 2012
1.632
1.720
1.632
1.687
71,248
+0.06(+4.00%)
Nov 16, 2012
1.669
1.687
1.622
1.622
140,146
-0.06(-3.32%)
Nov 15, 2012
1.669
1.697
1.669
1.678
39,908
+0.00(+0.00%)
Nov 14, 2012
1.752
1.780
1.678
1.678
95,042
-0.08(-4.74%)
Nov 13, 2012
1.715
1.771
1.715
1.761
51,485
+0.01(+0.53%)
Nov 12, 2012
1.715
1.761
1.715
1.752
57,372
+0.02(+1.07%)
Nov 09, 2012
1.687
1.780
1.687
1.734
85,715
+0.02(+1.08%)
Nov 08, 2012
1.780
1.799
1.715
1.715
102,761
-0.06(-3.65%)
Nov 07, 2012
1.808
1.817
1.761
1.780
117,294
-0.07(-4.00%)
Nov 06, 2012
1.822
1.882
1.789
1.854
130,439
+0.04(+2.04%)
Nov 05, 2012
1.799
1.854
1.761
1.817
181,075
+0.04(+2.08%)
Nov 02, 2012
1.873
1.882
1.761
1.780
243,550
-0.05(-2.54%)
Nov 01, 2012
1.761
1.863
1.724
1.826
625,117
+0.15(+8.80%)
Oct 31, 2012
2.086
2.086
1.493
1.679
2,308,048
-0.37(-18.07%)
Oct 26, 2012
2.142
2.049
2.049
2.049
235,902
-0.10(-4.74%)
Oct 25, 2012
2.095
2.179
2.058
2.151
285,749
+0.09(+4.50%)
Oct 24, 2012
2.142
2.262
2.058
2.058
232,021
-0.06(-3.06%)
Oct 23, 2012
2.114
2.244
2.105
2.123
287,486
-0.20(-8.74%)
Oct 19, 2012
2.355
2.373
2.244
2.326
318,927
-0.07(-3.12%)
Oct 18, 2012
2.503
2.540
2.336
2.401
534,261
-0.11(-4.47%)
Oct 17, 2012
2.290
2.874
2.281
2.513
3,876,783
+0.39(+18.39%)
Oct 16, 2012
2.021
2.151
2.021
2.123
155,724
+0.09(+4.57%)
Oct 15, 2012
2.012
2.037
2.012
2.030
16,420
+0.02(+0.92%)
Oct 12, 2012
2.002
2.058
1.993
2.012
70,518
+0.02(+0.93%)
Oct 11, 2012
2.002
2.058
1.993
1.993
31,952
+0.00(+0.00%)
Oct 10, 2012
2.067
2.086
1.993
1.993
77,354
-0.07(-3.59%)
Oct 09, 2012
2.123
2.132
2.030
2.067
67,732
-0.08(-3.88%)
Oct 08, 2012
2.104
2.151
2.021
2.151
98,876
+0.06(+3.11%)
Oct 05, 2012
2.114
2.142
2.012
2.086
62,292
-0.05(-2.17%)
Oct 04, 2012
2.077
2.151
2.077
2.132
80,635
+0.03(+1.32%)
Oct 03, 2012
2.104
2.123
2.046
2.104
54,086
-0.01(-0.44%)
Oct 02, 2012
2.049
2.123
2.049
2.114
49,103
+0.02(+0.89%)
Oct 01, 2012
2.142
2.225
2.095
2.095
138,683
-0.04(-1.74%)
Sep 28, 2012
2.002
2.188
2.002
2.132
103,998
+0.11(+5.50%)
Sep 27, 2012
2.049
2.114
1.993
2.021
68,677
-0.03(-1.36%)
Sep 26, 2012
2.132
2.188
2.021
2.049
100,506
-0.11(-5.15%)
Sep 25, 2012
2.188
2.248
2.132
2.160
42,033
-0.04(-1.69%)
Sep 24, 2012
2.253
2.281
2.179
2.197
57,969
-0.09(-4.05%)
Sep 21, 2012
2.299
2.383
2.253
2.290
103,675
+0.05(+2.07%)
Sep 20, 2012
2.299
2.318
2.234
2.244
82,491
-0.09(-3.97%)
Sep 19, 2012
2.345
2.457
2.327
2.336
69,496
-0.05(-1.95%)
Sep 18, 2012
2.281
2.401
2.234
2.383
104,045
+0.06(+2.80%)
Sep 17, 2012
2.429
2.466
2.290
2.318
96,695
-0.11(-4.58%)
Sep 14, 2012
2.438
2.549
2.327
2.429
267,566
+0.02(+0.77%)
Sep 13, 2012
2.420
2.420
2.225
2.410
105,122
-0.05(-1.89%)
Sep 12, 2012
2.466
2.494
2.299
2.457
305,900
+0.04(+1.53%)
Sep 11, 2012
2.290
2.540
2.290
2.420
575,083
+0.16(+6.97%)
Sep 10, 2012
2.067
2.281
2.067
2.262
322,060
+0.19(+8.93%)
Sep 07, 2012
2.012
2.123
2.012
2.077
105,596
+0.06(+3.23%)
Sep 06, 2012
1.947
2.040
1.933
2.012
165,594
+0.06(+3.33%)
Sep 05, 2012
1.965
1.965
1.928
1.947
37,325
-0.01(-0.47%)
Sep 04, 2012
1.956
1.975
1.919
1.956
24,824
+0.01(+0.48%)
Aug 31, 2012
1.956
1.984
1.938
1.947
69,030
+0.04(+1.94%)
Aug 30, 2012
1.910
1.956
1.891
1.910
54,046
-0.02(-0.96%)
Aug 29, 2012
1.919
1.965
1.910
1.928
37,480
-0.04(-1.89%)
Aug 27, 2012
1.919
1.975
1.901
1.965
59,071
+0.07(+3.92%)
Aug 24, 2012
1.901
1.938
1.882
1.891
193,348
-0.05(-2.39%)
Aug 23, 2012
1.910
1.956
1.910
1.938
44,624
+0.00(+0.00%)
Aug 22, 2012
1.938
1.984
1.929
1.938
40,276
-0.03(-1.41%)
Aug 21, 2012
1.919
1.965
1.901
1.965
48,629
+0.04(+1.92%)
Aug 20, 2012
1.956
1.956
1.891
1.928
63,170
-0.02(-0.95%)
Aug 17, 2012
1.947
1.966
1.928
1.947
50,539
+0.00(+0.00%)
Aug 16, 2012
1.947
1.975
1.947
1.947
70,344
+0.00(+0.00%)
Aug 15, 2012
1.938
1.965
1.901
1.947
55,584
+0.03(+1.45%)
Aug 14, 2012
1.919
1.956
1.891
1.919
79,997
+0.03(+1.47%)
Aug 13, 2012
1.938
1.947
1.873
1.891
52,197
-0.03(-1.45%)
Aug 10, 2012
1.947
1.947
1.910
1.919
26,977
-0.03(-1.43%)
Aug 09, 2012
1.919
1.956
1.910
1.947
26,053
-0.03(-1.41%)
Aug 08, 2012
1.965
1.975
1.910
1.975
52,088
+0.00(+0.00%)
Aug 07, 2012
1.965
1.993
1.891
1.975
75,755
+0.02(+0.95%)
Aug 06, 2012
1.919
1.993
1.901
1.956
144,435
+0.00(+0.00%)
Aug 03, 2012
1.956
1.993
1.938
1.956
106,268
+0.03(+1.44%)
Aug 02, 2012
1.956
2.030
1.910
1.928
115,864
-0.03(-1.42%)
Aug 01, 2012
2.002
2.021
1.956
1.956
71,442
-0.06(-3.21%)
Jul 31, 2012
1.965
2.021
1.965
2.021
40,807
+0.03(+1.40%)
Jul 30, 2012
1.993
2.030
1.975
1.993
48,405
+0.03(+1.42%)
Jul 27, 2012
1.965
2.002
1.928
1.965
65,745
+0.00(+0.00%)
Jul 26, 2012
1.965
1.993
1.928
1.965
88,372
+0.00(+0.00%)
Jul 25, 2012
2.012
2.067
1.938
1.965
58,587
-0.06(-3.20%)
Jul 24, 2012
2.114
2.183
2.012
2.030
138,866
-0.10(-4.78%)
Jul 23, 2012
2.104
2.142
2.086
2.132
98,662
+0.02(+0.88%)
Jul 20, 2012
2.160
2.188
2.114
2.114
81,261
-0.08(-3.80%)
Jul 19, 2012
2.225
2.225
2.123
2.197
52,757
-0.04(-1.66%)
Jul 18, 2012
2.086
2.234
2.086
2.234
53,486
+0.12(+5.70%)
Jul 17, 2012
2.206
2.271
2.095
2.114
98,952
-0.11(-4.80%)
Jul 16, 2012
2.271
2.308
2.197
2.220
74,698
-0.00(-0.21%)
Jul 13, 2012
2.169
2.262
2.160
2.225
79,471
+0.04(+1.69%)
Jul 12, 2012
2.132
2.206
2.086
2.188
37,884
+0.02(+0.85%)
Jul 11, 2012
2.225
2.234
2.132
2.169
55,993
+0.00(+0.00%)
Jul 10, 2012
2.383
2.383
2.142
2.169
116,928
-0.12(-5.26%)
Jul 09, 2012
2.299
2.318
2.253
2.290
45,490
-0.03(-1.20%)
Jul 06, 2012
2.308
2.363
2.244
2.318
72,494
+0.00(+0.00%)
Jul 05, 2012
2.271
2.373
2.225
2.318
132,239
+0.05(+2.04%)
Jul 03, 2012
2.197
2.271
2.179
2.271
24,653
+0.07(+3.38%)
Jul 02, 2012
2.281
2.299
2.160
2.197
158,183
-0.04(-1.66%)
Jun 29, 2012
2.234
2.373
2.234
2.234
219,309
+0.03(+1.26%)
Jun 28, 2012
2.067
2.253
2.049
2.206
168,719
+0.06(+3.03%)
Jun 27, 2012
2.002
2.225
2.002
2.142
256,253
+0.16(+7.94%)
Jun 26, 2012
1.947
1.993
1.928
1.984
65,336
+0.03(+1.42%)
Jun 25, 2012
1.993
1.993
1.891
1.956
97,402
-0.04(-1.86%)
Jun 22, 2012
1.891
1.993
1.889
1.993
103,302
+0.09(+4.88%)
Jun 21, 2012
1.882
1.919
1.873
1.901
112,787
-0.01(-0.49%)
Jun 20, 2012
1.854
1.928
1.854
1.910
192,314
+0.06(+3.00%)
Jun 19, 2012
1.910
1.928
1.826
1.854
364,414
-0.04(-1.96%)
Jun 18, 2012
1.854
1.919
1.836
1.891
132,755
+0.06(+3.55%)
Jun 15, 2012
1.993
2.040
1.808
1.826
612,265
-0.18(-8.80%)
Jun 14, 2012
1.984
2.021
1.975
2.002
72,469
-0.01(-0.46%)
Jun 13, 2012
2.030
2.058
1.975
2.012
57,941
-0.04(-1.81%)
Jun 12, 2012
2.002
2.104
1.956
2.049
58,251
+0.04(+1.84%)
Jun 11, 2012
2.151
2.169
2.002
2.012
102,007
-0.12(-5.65%)
Jun 08, 2012
2.151
2.160
2.058
2.132
149,667
-0.04(-1.71%)
Jun 07, 2012
2.086
2.216
2.058
2.169
302,209
+0.13(+6.36%)
Jun 06, 2012
1.975
2.067
1.975
2.040
143,501
+0.06(+3.29%)
Jun 05, 2012
1.882
2.002
1.865
1.975
75,119
+0.06(+3.40%)
Jun 04, 2012
1.919
1.928
1.761
1.910
188,694
-0.02(-0.96%)
Jun 01, 2012
1.975
1.975
1.882
1.928
100,058
-0.05(-2.35%)
May 31, 2012
2.067
2.077
1.975
1.975
163,334
-0.10(-4.91%)
May 30, 2012
2.049
2.086
1.993
2.077
91,202
+0.02(+0.90%)
May 29, 2012
2.077
2.179
2.021
2.058
97,252
+0.02(+0.90%)
May 25, 2012
2.077
2.086
2.021
2.040
61,520
-0.05(-2.22%)
May 24, 2012
2.160
2.262
1.993
2.086
183,358
-0.04(-1.75%)
May 23, 2012
2.058
2.142
2.012
2.123
120,636
+0.06(+3.15%)
May 22, 2012
2.123
2.281
2.021
2.058
181,073
-0.05(-2.20%)
May 21, 2012
1.938
2.114
1.854
2.104
199,363
+0.15(+7.58%)
May 18, 2012
2.114
2.132
1.891
1.956
393,102
-0.18(-8.26%)
May 17, 2012
2.160
2.160
2.021
2.132
259,384
-0.05(-2.13%)
May 16, 2012
2.244
2.355
2.169
2.179
150,023
-0.07(-3.29%)
May 15, 2012
2.225
2.327
2.225
2.253
153,307
+0.00(+0.00%)
May 14, 2012
2.262
2.318
2.244
2.253
129,639
-0.06(-2.80%)
May 11, 2012
2.355
2.355
2.271
2.318
143,905
-0.04(-1.58%)
May 10, 2012
2.383
2.401
2.327
2.355
101,302
+0.00(+0.00%)
May 09, 2012
2.327
2.392
2.271
2.355
255,860
+0.00(+0.00%)
May 08, 2012
2.447
2.457
2.327
2.355
279,492
-0.12(-4.87%)
May 07, 2012
2.559
2.577
2.410
2.475
354,305
-0.12(-4.64%)
May 04, 2012
2.642
2.661
2.596
2.596
288,668
-0.06(-2.44%)
May 03, 2012
2.698
2.726
2.633
2.661
194,171
-0.06(-2.05%)
May 02, 2012
2.735
2.772
2.698
2.716
201,793
-0.06(-2.01%)
May 01, 2012
2.809
2.855
2.707
2.772
263,787
-0.02(-0.66%)
Apr 30, 2012
2.855
2.920
2.781
2.791
201,711
-0.08(-2.90%)
Apr 27, 2012
2.902
2.930
2.855
2.874
163,585
-0.05(-1.82%)
Apr 26, 2012
2.920
3.004
2.892
2.927
171,073
+0.01(+0.24%)
Apr 25, 2012
3.013
3.198
2.920
2.920
887,206
+0.03(+0.96%)
Apr 24, 2012
2.920
2.967
2.865
2.892
178,037
-0.04(-1.27%)
Apr 23, 2012
2.957
3.004
2.874
2.930
158,069
-0.06(-2.17%)
Apr 20, 2012
2.892
3.078
2.883
2.994
411,694
+0.14(+4.87%)
Apr 19, 2012
2.874
2.920
2.846
2.855
138,946
+0.00(+0.00%)
Apr 18, 2012
2.911
2.911
2.846
2.855
142,018
-0.04(-1.28%)
Apr 17, 2012
2.874
2.939
2.846
2.892
246,735
+0.01(+0.32%)
Apr 16, 2012
3.059
3.059
2.874
2.883
225,185
-0.08(-2.81%)
Apr 13, 2012
3.124
3.124
2.948
2.967
135,958
-0.14(-4.48%)
Apr 12, 2012
2.892
3.124
2.883
3.106
388,526
+0.20(+7.03%)
Apr 11, 2012
2.976
2.994
2.892
2.902
124,129
+0.01(+0.32%)
Apr 10, 2012
2.911
2.994
2.892
2.892
169,544
-0.02(-0.64%)
Apr 09, 2012
2.911
2.966
2.892
2.911
101,653
-0.01(-0.32%)
Apr 05, 2012
2.948
3.115
2.920
2.920
382,645
-0.03(-0.94%)
Apr 04, 2012
3.059
3.059
2.920
2.948
219,689
-0.12(-3.93%)
Apr 03, 2012
3.032
3.096
3.013
3.069
144,637
+0.04(+1.22%)
Apr 02, 2012
3.022
3.096
2.996
3.032
127,717
+0.02(+0.62%)
Mar 30, 2012
3.059
3.143
3.013
3.013
222,940
-0.04(-1.22%)
Mar 29, 2012
3.115
3.134
3.032
3.050
223,641
-0.08(-2.66%)
Mar 28, 2012
3.273
3.303
3.115
3.134
225,749
-0.11(-3.29%)
Mar 27, 2012
3.013
3.467
2.985
3.240
1,024,534
+0.19(+6.23%)
Mar 26, 2012
3.106
3.161
3.004
3.050
596,707
-0.11(-3.52%)
Mar 23, 2012
3.273
3.273
3.152
3.161
304,537
-0.10(-3.13%)
Mar 22, 2012
3.291
3.310
3.254
3.263
144,562
-0.02(-0.56%)
Mar 21, 2012
3.356
3.356
3.263
3.282
152,501
-0.06(-1.94%)
Mar 20, 2012
3.291
3.365
3.254
3.347
324,257
+0.02(+0.56%)
Mar 19, 2012
3.365
3.439
3.310
3.328
321,555
-0.06(-1.91%)
Mar 16, 2012
3.421
3.467
3.358
3.393
285,885
+0.00(+0.00%)
Mar 15, 2012
3.393
3.412
3.328
3.393
285,485
+0.00(+0.00%)
Mar 14, 2012
3.458
3.514
3.384
3.393
247,477
-0.06(-1.61%)
Mar 13, 2012
3.421
3.486
3.402
3.449
250,199
+0.03(+0.81%)
Mar 12, 2012
3.458
3.514
3.402
3.421
181,198
-0.02(-0.54%)
Mar 09, 2012
3.467
3.532
3.413
3.439
168,043
-0.03(-0.80%)
Mar 08, 2012
3.393
3.560
3.384
3.467
420,054
+0.05(+1.36%)
Mar 07, 2012
3.514
3.514
3.375
3.421
446,258
-0.02(-0.54%)
Mar 06, 2012
3.467
3.495
3.337
3.439
645,183
-0.16(-4.41%)
Mar 05, 2012
3.736
3.792
3.588
3.598
353,760
-0.16(-4.17%)
Mar 02, 2012
3.541
3.866
3.504
3.755
909,000
+0.25(+7.14%)
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.