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
Turkcell Iletisim Hizmetleri As ADR
(NY:
TKC
)
7.670
+0.430 (+5.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 29, 2016
7.354
7.477
7.305
7.429
390,825
+0.19(+2.56%)
Apr 28, 2016
7.230
7.312
7.223
7.243
225,930
-0.10(-1.31%)
Apr 27, 2016
7.381
7.381
7.271
7.340
300,573
+0.01(+0.09%)
Apr 26, 2016
7.360
7.360
7.292
7.333
439,230
+0.10(+1.43%)
Apr 25, 2016
7.278
7.278
7.188
7.230
421,460
+0.06(+0.77%)
Apr 22, 2016
7.154
7.257
7.127
7.175
406,837
+0.12(+1.76%)
Apr 21, 2016
7.175
7.175
7.037
7.051
264,196
-0.19(-2.57%)
Apr 20, 2016
7.388
7.388
7.209
7.237
784,637
+0.09(+1.25%)
Apr 19, 2016
7.127
7.175
7.096
7.147
395,243
+0.09(+1.27%)
Apr 18, 2016
7.016
7.106
7.010
7.058
395,522
+0.03(+0.49%)
Apr 15, 2016
6.996
7.041
6.982
7.023
163,183
-0.05(-0.68%)
Apr 14, 2016
7.065
7.099
7.037
7.072
146,333
+0.05(+0.69%)
Apr 13, 2016
7.051
7.072
7.010
7.023
258,402
+0.03(+0.39%)
Apr 12, 2016
6.968
7.037
6.948
6.996
189,866
+0.04(+0.59%)
Apr 11, 2016
6.961
7.003
6.934
6.955
302,872
+0.12(+1.71%)
Apr 08, 2016
6.824
6.851
6.796
6.838
287,845
+0.17(+2.58%)
Apr 07, 2016
6.748
6.755
6.645
6.666
195,422
-0.12(-1.82%)
Apr 06, 2016
6.796
6.851
6.745
6.789
634,295
-0.12(-1.79%)
Apr 05, 2016
7.003
7.003
6.893
6.913
433,194
-0.20(-2.80%)
Apr 04, 2016
7.154
7.182
7.096
7.113
511,755
+0.04(+0.58%)
Apr 01, 2016
7.085
7.133
7.030
7.072
381,001
-0.16(-2.19%)
Mar 31, 2016
7.202
7.243
7.189
7.230
479,847
+0.18(+2.54%)
Mar 30, 2016
7.085
7.109
7.037
7.051
386,344
-0.03(-0.39%)
Mar 29, 2016
6.975
7.085
6.927
7.078
614,082
-0.04(-0.58%)
Mar 28, 2016
7.154
7.161
7.085
7.120
311,500
-0.01(-0.19%)
Mar 24, 2016
6.955
7.133
7.133
7.133
770,618
-0.05(-0.67%)
Mar 23, 2016
7.223
7.230
7.147
7.182
552,421
-0.23(-3.15%)
Mar 22, 2016
7.326
7.457
7.299
7.415
687,319
+0.00(+0.00%)
Mar 21, 2016
7.374
7.436
7.333
7.415
192,231
+0.00(+0.00%)
Mar 18, 2016
7.381
7.436
7.360
7.415
1,644,802
+0.03(+0.47%)
Mar 17, 2016
7.243
7.395
7.209
7.381
469,981
+0.25(+3.57%)
Mar 16, 2016
6.961
7.154
6.920
7.127
419,808
+0.17(+2.37%)
Mar 15, 2016
6.996
6.996
6.927
6.961
249,197
-0.16(-2.22%)
Mar 14, 2016
7.044
7.147
7.030
7.120
359,592
+0.15(+2.17%)
Mar 11, 2016
6.955
6.989
6.920
6.968
164,939
+0.10(+1.40%)
Mar 10, 2016
6.893
6.900
6.755
6.872
506,683
-0.07(-0.99%)
Mar 09, 2016
6.934
6.975
6.904
6.941
355,227
+0.04(+0.60%)
Mar 08, 2016
6.934
6.961
6.858
6.900
886,876
+0.05(+0.70%)
Mar 07, 2016
6.755
6.858
6.741
6.851
608,083
+0.17(+2.57%)
Mar 04, 2016
6.617
6.703
6.597
6.679
347,949
+0.11(+1.68%)
Mar 03, 2016
6.521
6.583
6.507
6.569
254,652
+0.08(+1.27%)
Mar 02, 2016
6.397
6.500
6.390
6.487
158,295
+0.02(+0.32%)
Mar 01, 2016
6.425
6.487
6.384
6.466
406,058
+0.05(+0.75%)
Feb 29, 2016
6.356
6.459
6.315
6.418
478,012
+0.20(+3.21%)
Feb 26, 2016
6.363
6.390
6.136
6.219
406,348
-0.22(-3.42%)
Feb 25, 2016
6.425
6.459
6.384
6.439
342,248
+0.16(+2.52%)
Feb 24, 2016
6.198
6.280
6.157
6.280
691,718
-0.03(-0.54%)
Feb 23, 2016
6.384
6.397
6.294
6.315
271,257
-0.13(-2.03%)
Feb 22, 2016
6.425
6.452
6.404
6.446
456,813
+0.04(+0.64%)
Feb 19, 2016
6.390
6.425
6.356
6.404
504,816
-0.02(-0.32%)
Feb 18, 2016
6.466
6.466
6.390
6.425
219,892
+0.05(+0.76%)
Feb 17, 2016
6.377
6.446
6.370
6.377
418,011
+0.19(+3.00%)
Feb 16, 2016
6.198
6.212
6.129
6.191
274,169
+0.00(+0.00%)
Feb 12, 2016
6.129
6.191
6.191
6.191
437,861
+0.04(+0.67%)
Feb 11, 2016
6.184
6.198
6.095
6.150
640,755
-0.05(-0.78%)
Feb 10, 2016
6.122
6.239
6.122
6.198
176,207
+0.02(+0.33%)
Feb 09, 2016
6.088
6.224
6.088
6.177
260,175
-0.10(-1.64%)
Feb 08, 2016
6.294
6.301
6.205
6.280
420,771
-0.10(-1.51%)
Feb 05, 2016
6.459
6.473
6.370
6.377
225,089
-0.10(-1.59%)
Feb 04, 2016
6.473
6.514
6.404
6.480
739,187
+0.19(+3.06%)
Feb 03, 2016
6.225
6.342
6.205
6.287
628,532
+0.10(+1.67%)
Feb 02, 2016
6.191
6.220
6.095
6.184
1,002,700
+0.03(+0.45%)
Feb 01, 2016
6.060
6.191
6.019
6.157
392,015
+0.06(+1.02%)
Jan 29, 2016
6.047
6.108
5.992
6.095
553,529
+0.19(+3.14%)
Jan 28, 2016
5.902
5.936
5.847
5.909
323,027
+0.07(+1.18%)
Jan 27, 2016
5.916
5.936
5.826
5.840
386,232
+0.01(+0.12%)
Jan 26, 2016
5.820
5.875
5.813
5.833
494,476
+0.15(+2.66%)
Jan 25, 2016
5.661
5.737
5.634
5.682
406,180
+0.04(+0.73%)
Jan 22, 2016
5.510
5.668
5.489
5.641
1,068,751
+0.23(+4.33%)
Jan 21, 2016
5.352
5.434
5.304
5.407
663,055
-0.06(-1.13%)
Jan 20, 2016
5.455
5.482
5.366
5.469
544,254
-0.14(-2.57%)
Jan 19, 2016
5.551
5.627
5.524
5.613
619,598
+0.05(+0.87%)
Jan 15, 2016
5.579
5.565
5.565
5.565
521,740
-0.18(-3.11%)
Jan 14, 2016
5.716
5.758
5.648
5.744
568,723
-0.06(-0.95%)
Jan 13, 2016
5.840
5.881
5.771
5.799
674,729
+0.18(+3.18%)
Jan 12, 2016
5.641
5.654
5.551
5.620
1,336,649
+0.02(+0.37%)
Jan 11, 2016
5.634
5.654
5.544
5.599
650,428
+0.08(+1.50%)
Jan 08, 2016
5.689
5.703
5.507
5.517
394,963
-0.12(-2.08%)
Jan 07, 2016
5.572
5.744
5.565
5.634
536,391
+0.01(+0.24%)
Jan 06, 2016
5.579
5.641
5.579
5.620
373,299
-0.05(-0.85%)
Jan 05, 2016
5.654
5.703
5.620
5.668
757,735
-0.05(-0.84%)
Jan 04, 2016
5.668
5.751
5.654
5.716
739,786
-0.12(-2.12%)
Dec 31, 2015
5.943
5.840
5.840
5.840
484,089
-0.10(-1.62%)
Dec 30, 2015
6.019
6.026
5.936
5.936
445,090
-0.15(-2.49%)
Dec 29, 2015
6.095
6.115
6.047
6.088
325,082
+0.10(+1.72%)
Dec 28, 2015
5.971
5.992
5.947
5.985
339,878
-0.01(-0.23%)
Dec 24, 2015
5.992
5.998
5.998
5.998
165,869
-0.05(-0.80%)
Dec 23, 2015
6.026
6.060
5.988
6.047
463,299
+0.16(+2.69%)
Dec 22, 2015
5.875
5.930
5.854
5.888
571,615
-0.14(-2.28%)
Dec 21, 2015
6.095
6.108
5.992
6.026
415,010
+0.01(+0.11%)
Dec 18, 2015
6.033
6.067
5.992
6.019
457,545
-0.18(-2.89%)
Dec 17, 2015
6.219
6.267
6.163
6.198
651,487
+0.03(+0.56%)
Dec 16, 2015
6.136
6.174
6.047
6.163
974,870
+0.12(+2.05%)
Dec 15, 2015
6.060
6.088
6.005
6.040
1,300,190
+0.28(+4.77%)
Dec 14, 2015
5.799
5.840
5.706
5.765
1,322,071
-0.07(-1.18%)
Dec 11, 2015
5.930
5.943
5.820
5.833
696,180
-0.19(-3.09%)
Dec 10, 2015
6.219
6.219
6.005
6.019
1,059,421
-0.34(-5.30%)
Dec 09, 2015
6.411
6.439
6.322
6.356
804,501
-0.03(-0.43%)
Dec 08, 2015
6.384
6.411
6.363
6.384
524,473
+0.01(+0.22%)
Dec 07, 2015
6.432
6.432
6.342
6.370
631,652
-0.11(-1.70%)
Dec 04, 2015
6.501
6.535
6.439
6.480
1,520,846
-0.12(-1.87%)
Dec 03, 2015
6.624
6.659
6.556
6.604
435,921
+0.03(+0.42%)
Dec 02, 2015
6.638
6.652
6.569
6.576
355,346
-0.06(-0.93%)
Dec 01, 2015
6.611
6.652
6.597
6.638
371,750
+0.09(+1.37%)
Nov 30, 2015
6.638
6.679
6.535
6.549
587,680
-0.09(-1.35%)
Nov 27, 2015
6.583
6.645
6.562
6.638
195,226
-0.17(-2.53%)
Nov 25, 2015
6.810
6.810
6.810
6.810
332,902
+0.03(+0.41%)
Nov 24, 2015
7.085
7.085
6.769
6.783
1,832,711
-0.47(-6.45%)
Nov 23, 2015
7.312
7.319
7.209
7.250
394,903
-0.08(-1.13%)
Nov 20, 2015
7.326
7.409
7.305
7.333
249,695
+0.09(+1.23%)
Nov 19, 2015
7.264
7.299
7.216
7.243
408,770
-0.07(-0.94%)
Nov 18, 2015
7.237
7.312
7.202
7.312
420,733
+0.21(+3.00%)
Nov 17, 2015
7.140
7.154
7.078
7.099
389,452
+0.14(+1.98%)
Nov 16, 2015
6.982
6.989
6.906
6.961
216,322
-0.04(-0.59%)
Nov 13, 2015
7.078
7.092
6.982
7.003
629,029
+0.00(+0.00%)
Nov 12, 2015
6.879
7.016
6.875
7.003
425,203
+0.10(+1.39%)
Nov 11, 2015
6.989
6.989
6.872
6.906
250,646
-0.01(-0.20%)
Nov 10, 2015
6.913
6.948
6.845
6.920
457,256
-0.03(-0.49%)
Nov 09, 2015
6.948
7.013
6.865
6.955
624,091
+0.01(+0.20%)
Nov 06, 2015
7.030
7.037
6.893
6.941
405,243
-0.25(-3.44%)
Nov 05, 2015
7.209
7.216
7.127
7.188
324,911
-0.03(-0.48%)
Nov 04, 2015
7.271
7.360
7.195
7.223
793,710
+0.02(+0.29%)
Nov 03, 2015
7.161
7.216
7.113
7.202
671,650
+0.05(+0.67%)
Nov 02, 2015
7.209
7.209
7.023
7.154
1,151,372
+0.34(+4.94%)
Oct 30, 2015
6.755
6.858
6.728
6.817
367,736
-0.03(-0.50%)
Oct 29, 2015
6.927
6.927
6.789
6.851
440,450
-0.07(-0.99%)
Oct 28, 2015
6.865
6.968
6.824
6.920
596,116
+0.14(+2.03%)
Oct 27, 2015
6.865
6.885
6.707
6.783
845,420
-0.10(-1.50%)
Oct 26, 2015
6.893
6.920
6.838
6.886
557,018
+0.05(+0.70%)
Oct 23, 2015
6.872
6.900
6.810
6.838
501,375
+0.01(+0.20%)
Oct 22, 2015
6.803
6.906
6.741
6.824
1,821,393
+0.11(+1.64%)
Oct 21, 2015
6.631
6.728
6.617
6.714
1,719,475
+0.06(+0.83%)
Oct 20, 2015
6.700
6.700
6.604
6.659
998,903
+0.02(+0.31%)
Oct 19, 2015
6.597
6.673
6.583
6.638
718,201
+0.04(+0.63%)
Oct 16, 2015
6.659
6.659
6.501
6.597
670,151
-0.08(-1.24%)
Oct 15, 2015
6.679
6.700
6.631
6.679
570,064
+0.08(+1.15%)
Oct 14, 2015
6.562
6.631
6.556
6.604
667,959
+0.14(+2.24%)
Oct 13, 2015
6.521
6.521
6.432
6.459
429,016
-0.15(-2.29%)
Oct 12, 2015
6.624
6.652
6.576
6.611
505,087
+0.10(+1.59%)
Oct 09, 2015
6.576
6.583
6.473
6.507
348,348
-0.06(-0.94%)
Oct 08, 2015
6.501
6.576
6.494
6.569
438,218
+0.08(+1.17%)
Oct 07, 2015
6.425
6.549
6.411
6.494
475,570
+0.22(+3.51%)
Oct 06, 2015
6.225
6.294
6.212
6.274
409,709
+0.05(+0.77%)
Oct 05, 2015
6.191
6.274
6.186
6.225
417,924
+0.06(+0.89%)
Oct 02, 2015
5.936
6.198
5.930
6.170
527,259
+0.24(+4.06%)
Oct 01, 2015
5.985
6.026
5.888
5.930
728,790
-0.04(-0.69%)
Sep 30, 2015
6.060
6.088
5.957
5.971
636,779
-0.10(-1.59%)
Sep 29, 2015
6.033
6.088
6.012
6.067
570,287
+0.10(+1.61%)
Sep 28, 2015
6.081
6.095
5.971
5.971
592,827
-0.13(-2.14%)
Sep 25, 2015
6.102
6.163
6.067
6.102
893,549
+0.01(+0.11%)
Sep 24, 2015
6.163
6.163
6.026
6.095
1,116,794
-0.07(-1.12%)
Sep 23, 2015
6.287
6.331
6.163
6.163
343,318
-0.12(-1.97%)
Sep 22, 2015
6.260
6.308
6.205
6.287
343,832
-0.01(-0.11%)
Sep 21, 2015
6.377
6.397
6.280
6.294
511,259
-0.08(-1.19%)
Sep 18, 2015
6.322
6.549
6.322
6.370
2,363,243
-0.06(-0.86%)
Sep 17, 2015
6.329
6.569
6.280
6.425
1,060,276
+0.19(+3.09%)
Sep 16, 2015
6.260
6.294
6.219
6.232
992,819
+0.01(+0.11%)
Sep 15, 2015
6.088
6.253
6.088
6.225
809,681
+0.19(+3.08%)
Sep 14, 2015
5.943
6.088
5.930
6.040
1,332,182
-0.03(-0.45%)
Sep 11, 2015
5.998
6.071
5.992
6.067
237,086
+0.00(+0.00%)
Sep 10, 2015
6.053
6.088
5.998
6.067
767,104
+0.01(+0.11%)
Sep 09, 2015
6.198
6.225
6.050
6.060
529,074
-0.19(-2.97%)
Sep 08, 2015
6.322
6.335
6.193
6.246
693,874
-0.05(-0.76%)
Sep 04, 2015
6.377
6.294
6.294
6.294
495,283
-0.12(-1.82%)
Sep 03, 2015
6.459
6.487
6.390
6.411
643,456
-0.22(-3.32%)
Sep 02, 2015
6.666
6.666
6.556
6.631
142,690
+0.03(+0.52%)
Sep 01, 2015
6.569
6.659
6.562
6.597
348,787
-0.12(-1.74%)
Aug 31, 2015
6.700
6.783
6.672
6.714
347,832
-0.01(-0.20%)
Aug 28, 2015
6.686
6.741
6.666
6.728
219,972
-0.09(-1.31%)
Aug 27, 2015
6.865
6.900
6.769
6.817
293,772
+0.13(+1.95%)
Aug 26, 2015
6.762
6.851
6.597
6.686
408,006
+0.28(+4.40%)
Aug 25, 2015
6.549
6.590
6.404
6.404
411,605
+0.07(+1.09%)
Aug 24, 2015
6.370
6.528
6.294
6.335
565,053
-0.39(-5.73%)
Aug 21, 2015
6.851
6.851
6.721
6.721
262,401
-0.21(-3.08%)
Aug 20, 2015
6.858
7.058
6.824
6.934
439,211
-0.05(-0.69%)
Aug 19, 2015
6.975
7.023
6.900
6.982
489,689
-0.14(-1.93%)
Aug 18, 2015
7.127
7.140
7.078
7.120
325,437
-0.11(-1.52%)
Aug 17, 2015
7.230
7.292
7.182
7.230
168,271
-0.03(-0.38%)
Aug 14, 2015
7.250
7.312
7.230
7.257
173,549
+0.03(+0.48%)
Aug 13, 2015
7.278
7.278
7.175
7.223
283,286
-0.24(-3.23%)
Aug 12, 2015
7.402
7.488
7.388
7.464
293,364
-0.03(-0.37%)
Aug 11, 2015
7.464
7.553
7.450
7.491
440,964
+0.03(+0.37%)
Aug 10, 2015
7.388
7.491
7.374
7.464
482,353
-0.05(-0.64%)
Aug 07, 2015
7.436
7.526
7.429
7.512
500,627
-0.06(-0.82%)
Aug 06, 2015
7.636
7.636
7.519
7.574
384,843
-0.07(-0.90%)
Aug 05, 2015
7.704
7.704
7.615
7.642
232,243
-0.03(-0.36%)
Aug 04, 2015
7.615
7.732
7.608
7.670
225,007
+0.08(+1.00%)
Aug 03, 2015
7.677
7.677
7.512
7.594
490,980
-0.30(-3.83%)
Jul 31, 2015
7.904
7.945
7.863
7.897
419,170
+0.03(+0.35%)
Jul 30, 2015
7.587
7.924
7.587
7.869
295,662
+0.24(+3.16%)
Jul 29, 2015
7.732
7.766
7.622
7.629
380,042
-0.07(-0.89%)
Jul 28, 2015
7.649
7.739
7.601
7.697
504,711
+0.24(+3.23%)
Jul 27, 2015
7.574
7.581
7.429
7.457
255,892
-0.22(-2.87%)
Jul 24, 2015
7.739
7.787
7.594
7.677
439,864
-0.03(-0.36%)
Jul 23, 2015
7.849
7.863
7.656
7.704
470,254
-0.32(-3.95%)
Jul 22, 2015
7.904
8.021
7.904
8.021
211,752
+0.01(+0.17%)
Jul 21, 2015
7.952
8.055
7.952
8.007
202,670
+0.07(+0.87%)
Jul 20, 2015
7.924
7.924
7.842
7.938
158,401
-0.13(-1.62%)
Jul 17, 2015
8.083
8.096
8.007
8.069
229,522
-0.02(-0.26%)
Jul 16, 2015
8.021
8.090
7.959
8.090
339,207
+0.10(+1.20%)
Jul 15, 2015
8.083
8.083
7.959
7.993
243,715
-0.19(-2.35%)
Jul 14, 2015
8.165
8.206
8.124
8.186
230,317
+0.01(+0.08%)
Jul 13, 2015
8.131
8.186
8.103
8.179
235,123
+0.08(+0.93%)
Jul 10, 2015
8.062
8.158
8.048
8.103
331,973
+0.14(+1.73%)
Jul 09, 2015
7.952
8.021
7.952
7.966
291,176
+0.25(+3.21%)
Jul 08, 2015
7.794
7.814
7.697
7.718
268,018
-0.35(-4.35%)
Jul 07, 2015
8.014
8.083
7.890
8.069
342,047
-0.01(-0.09%)
Jul 06, 2015
7.973
8.076
7.938
8.076
253,802
+0.12(+1.47%)
Jul 02, 2015
7.904
7.959
7.959
7.959
365,175
+0.11(+1.40%)
Jul 01, 2015
7.931
7.952
7.766
7.849
552,119
-0.06(-0.70%)
Jun 30, 2015
7.959
7.973
7.890
7.904
185,494
+0.15(+1.95%)
Jun 29, 2015
7.856
7.863
7.746
7.753
217,994
-0.28(-3.43%)
Jun 26, 2015
8.110
8.124
8.007
8.028
546,666
-0.09(-1.10%)
Jun 25, 2015
8.158
8.200
8.096
8.117
923,324
+0.06(+0.77%)
Jun 24, 2015
8.096
8.158
8.041
8.055
474,329
-0.05(-0.59%)
Jun 23, 2015
8.062
8.117
8.014
8.103
582,313
+0.03(+0.34%)
Jun 22, 2015
7.931
8.083
7.924
8.076
449,203
+0.24(+3.07%)
Jun 19, 2015
7.794
7.852
7.759
7.835
430,029
+0.05(+0.62%)
Jun 18, 2015
7.739
7.814
7.704
7.787
502,144
+0.17(+2.17%)
Jun 17, 2015
7.532
7.629
7.532
7.622
413,172
+0.17(+2.21%)
Jun 16, 2015
7.457
7.498
7.436
7.457
227,084
+0.08(+1.12%)
Jun 15, 2015
7.505
7.505
7.326
7.374
908,833
-0.22(-2.90%)
Jun 12, 2015
7.594
7.629
7.581
7.594
476,508
-0.01(-0.18%)
Jun 11, 2015
7.615
7.656
7.546
7.608
262,783
+0.11(+1.47%)
Jun 10, 2015
7.470
7.560
7.443
7.498
489,636
+0.12(+1.68%)
Jun 09, 2015
7.333
7.429
7.319
7.374
569,411
-0.01(-0.19%)
Jun 08, 2015
7.305
7.409
7.250
7.388
829,589
-0.41(-5.21%)
Jun 05, 2015
7.780
7.808
7.722
7.794
333,831
-0.04(-0.53%)
Jun 04, 2015
7.890
7.952
7.821
7.835
475,060
+0.06(+0.80%)
Jun 03, 2015
7.691
7.808
7.691
7.773
252,316
+0.20(+2.63%)
Jun 02, 2015
7.491
7.608
7.491
7.574
235,706
+0.07(+0.92%)
Jun 01, 2015
7.519
7.560
7.474
7.505
826,858
-0.08(-1.00%)
May 29, 2015
7.704
7.704
7.546
7.581
917,452
-0.14(-1.78%)
May 28, 2015
7.732
7.732
7.594
7.718
780,202
-0.06(-0.80%)
May 27, 2015
7.636
7.787
7.601
7.780
311,676
-0.03(-0.44%)
May 26, 2015
7.863
7.869
7.739
7.814
310,485
-0.21(-2.66%)
May 22, 2015
7.973
8.028
8.028
8.028
459,085
+0.03(+0.43%)
May 21, 2015
8.000
8.028
7.962
7.993
336,940
-0.01(-0.09%)
May 20, 2015
8.035
8.048
7.962
8.000
284,714
-0.14(-1.77%)
May 19, 2015
8.096
8.158
8.014
8.145
326,985
+0.02(+0.25%)
May 18, 2015
8.241
8.262
8.117
8.124
234,844
-0.14(-1.67%)
May 15, 2015
8.186
8.275
8.145
8.262
349,377
-0.01(-0.08%)
May 14, 2015
8.262
8.310
8.227
8.268
503,089
+0.20(+2.47%)
May 13, 2015
8.110
8.151
8.055
8.069
395,088
+0.06(+0.77%)
May 12, 2015
8.000
8.041
7.986
8.007
477,607
+0.08(+1.04%)
May 11, 2015
7.863
7.973
7.856
7.924
491,119
+0.15(+1.95%)
May 08, 2015
7.869
7.911
7.773
7.773
357,063
+0.10(+1.25%)
May 07, 2015
7.601
7.704
7.601
7.677
752,430
+0.24(+3.24%)
May 06, 2015
7.477
7.505
7.415
7.436
212,305
+0.03(+0.37%)
May 05, 2015
7.429
7.450
7.381
7.409
338,348
-0.01(-0.09%)
May 04, 2015
7.422
7.450
7.374
7.415
522,809
-0.21(-2.80%)
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.