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
Bank of China Ltd
(OP:
BACHF
)
0.4753
UNCHANGED
Streaming Delayed Price
Updated: 11:46 AM EDT, May 30, 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 30, 2013
0.4800
0.4800
0.4700
0.4700
31,922
-0.01(-1.05%)
Apr 29, 2013
0.4525
0.4750
0.4525
0.4750
29,194
+0.00(+0.00%)
Apr 26, 2013
0.4750
0.4750
0.4750
0.4750
11,471
+0.00(+0.21%)
Apr 25, 2013
0.4700
0.4740
0.4700
0.4740
161,210
+0.02(+5.33%)
Apr 24, 2013
0.4630
0.4630
0.4500
0.4500
32,990
-0.02(-3.23%)
Apr 22, 2013
0.4650
0.4650
0.4650
0.4650
0
+0.02(+3.33%)
Apr 19, 2013
0.4500
0.4500
0.4500
0.4500
25,599
+0.00(+0.45%)
Apr 18, 2013
0.4550
0.4550
0.4470
0.4480
152,522
-0.01(-1.54%)
Apr 17, 2013
0.4550
0.4550
0.4550
0.4550
71,633
+0.01(+1.11%)
Apr 16, 2013
0.4600
0.4600
0.4500
0.4500
22,148
-0.01(-2.17%)
Apr 15, 2013
0.4600
0.4600
0.4600
0.4600
13,280
-0.01(-1.08%)
Apr 12, 2013
0.4690
0.4690
0.4650
0.4650
181,744
+0.01(+1.09%)
Apr 11, 2013
0.4470
0.4650
0.4470
0.4600
23,660
-0.01(-1.08%)
Apr 10, 2013
0.4650
0.4650
0.4650
0.4650
16,258
+0.02(+4.03%)
Apr 09, 2013
0.4470
0.4470
0.4470
0.4470
12,839
-0.01(-2.61%)
Apr 08, 2013
0.4470
0.4600
0.4470
0.4590
114,497
+0.00(+0.00%)
Apr 05, 2013
0.4590
0.4590
0.4590
0.4590
56,775
-0.01(-1.29%)
Apr 04, 2013
0.4490
0.4700
0.4490
0.4650
201,914
+0.02(+4.03%)
Apr 03, 2013
0.4470
0.4470
0.4470
0.4470
1,600
-0.03(-5.89%)
Apr 02, 2013
0.4470
0.4750
0.4470
0.4750
38,234
+0.01(+2.15%)
Apr 01, 2013
0.4597
0.4780
0.4510
0.4650
102,446
+0.01(+3.10%)
Mar 28, 2013
0.4560
0.4800
0.4510
0.4510
8,489
-0.02(-5.05%)
Mar 27, 2013
0.4550
0.4750
0.4550
0.4750
33,948
+0.01(+1.06%)
Mar 26, 2013
0.4700
0.4700
0.4700
0.4700
32,934
+0.00(+0.64%)
Mar 25, 2013
0.4670
0.4670
0.4670
0.4670
29,369
+0.02(+3.78%)
Mar 22, 2013
0.4450
0.4600
0.4450
0.4500
28,550
-0.01(-1.32%)
Mar 21, 2013
0.4520
0.4600
0.4520
0.4560
312,250
-0.01(-2.36%)
Mar 20, 2013
0.4450
0.4670
0.4450
0.4670
23,550
+0.03(+7.36%)
Mar 19, 2013
0.4590
0.4590
0.4350
0.4350
43,100
-0.03(-5.84%)
Mar 18, 2013
0.4620
0.4620
0.4565
0.4620
32,529
+0.00(+0.00%)
Mar 15, 2013
0.4500
0.4650
0.4500
0.4620
68,250
-0.01(-2.74%)
Mar 14, 2013
0.4750
0.4750
0.4750
0.4750
99,100
+0.01(+1.06%)
Mar 13, 2013
0.4700
0.4700
0.4700
0.4700
12,000
-0.01(-2.08%)
Mar 12, 2013
0.4850
0.4850
0.4800
0.4800
121,200
-0.01(-1.03%)
Mar 11, 2013
0.4870
0.4870
0.4750
0.4850
232,200
+0.00(+0.00%)
Mar 08, 2013
0.4920
0.4920
0.4800
0.4850
44,458
+0.03(+5.66%)
Mar 07, 2013
0.4790
0.4790
0.4590
0.4590
96,700
-0.02(-4.18%)
Mar 06, 2013
0.4610
0.4790
0.4610
0.4790
37,500
+0.03(+6.44%)
Mar 05, 2013
0.4700
0.4700
0.4500
0.4500
59,280
-0.02(-3.23%)
Mar 04, 2013
0.4450
0.4650
0.4450
0.4650
18,458
+0.01(+1.09%)
Mar 01, 2013
0.4690
0.4700
0.4600
0.4600
60,376
-0.02(-5.15%)
Feb 28, 2013
0.4850
0.4850
0.4850
0.4850
42,877
+0.03(+7.78%)
Feb 27, 2013
0.4600
0.4700
0.4490
0.4500
360,923
-0.02(-5.26%)
Feb 26, 2013
0.4750
0.4750
0.4700
0.4750
26,431
-0.00(-0.84%)
Feb 22, 2013
0.4790
0.4790
0.4790
0.4790
33,600
+0.01(+3.01%)
Feb 21, 2013
0.4650
0.4650
0.4650
0.4650
6,200
-0.03(-7.00%)
Feb 20, 2013
0.5050
0.5050
0.5000
0.5000
3,600
+0.02(+4.17%)
Feb 19, 2013
0.4910
0.4910
0.4800
0.4800
12,360
-0.02(-4.00%)
Feb 15, 2013
0.5080
0.5080
0.5000
0.5000
12,092
+0.01(+2.04%)
Feb 13, 2013
0.4900
0.4900
0.4900
22,000
-0.01(-1.01%)
Feb 12, 2013
0.4950
0.4950
0.4950
0.4950
14,528
+0.01(+1.02%)
Feb 11, 2013
0.4950
0.4950
0.4900
0.4900
37,393
+0.00(+0.00%)
Feb 08, 2013
0.4900
0.4950
0.4850
0.4900
110,200
-0.01(-2.00%)
Feb 06, 2013
0.5000
0.5000
0.5000
0
-0.02(-2.91%)
Feb 04, 2013
0.5100
0.5150
0.5100
0.5150
77,862
+0.02(+3.00%)
Feb 01, 2013
0.5000
0.5000
0.5000
0.5000
20,000
+0.00(+0.00%)
Jan 31, 2013
0.4839
0.5000
0.4839
0.5000
35,200
-0.00(-0.40%)
Jan 30, 2013
0.5020
0.5020
0.5000
0.5020
48,800
+0.00(+0.40%)
Jan 29, 2013
0.5000
0.5000
0.5000
0.5000
34,200
+0.00(+0.00%)
Jan 28, 2013
0.5000
0.5000
0.5000
0.5000
30,000
+0.02(+3.09%)
Jan 25, 2013
0.4710
0.4850
0.4710
0.4850
115,894
-0.02(-3.00%)
Jan 24, 2013
0.5000
0.5000
0.5000
0.5000
12,466
+0.03(+5.26%)
Jan 23, 2013
0.4750
0.4750
0.4750
0.4750
6,880
-0.02(-4.81%)
Jan 18, 2013
0.4990
0.4990
0.4990
0
+0.01(+1.84%)
Jan 17, 2013
0.4640
0.4900
0.4640
0.4900
32,000
+0.02(+3.16%)
Jan 16, 2013
0.4850
0.4850
0.4750
0.4750
44,148
+0.01(+1.06%)
Jan 15, 2013
0.4800
0.4800
0.4700
0.4700
31,140
+0.00(+1.08%)
Jan 14, 2013
0.4650
0.4650
0.4650
0.4650
202
+0.00(+0.87%)
Jan 12, 2013
0.4800
0.4800
0.4610
0.4610
5,000
+0.00(+0.00%)
Jan 11, 2013
0.4800
0.4800
0.4610
0.4610
5,000
-0.01(-2.95%)
Jan 10, 2013
0.4750
0.4750
0.4750
0.4750
1,700
+0.01(+1.06%)
Jan 09, 2013
0.4650
0.4750
0.4650
0.4700
52,480
+0.00(+0.21%)
Jan 08, 2013
0.4690
0.4690
0.4690
0.4690
11,800
-0.01(-1.26%)
Jan 07, 2013
0.4700
0.4750
0.4700
0.4750
9,239
-0.01(-1.04%)
Jan 04, 2013
0.4800
0.4800
0.4550
0.4800
41,963
+0.00(+0.00%)
Jan 03, 2013
0.4800
0.4800
0.4800
0.4800
667
+0.01(+3.23%)
Jan 02, 2013
0.4800
0.4800
0.4650
0.4650
12,886
+0.02(+3.33%)
Dec 31, 2012
0.4350
0.4500
0.4350
0.4500
71,004
-0.01(-1.32%)
Dec 28, 2012
0.4300
0.4560
0.4300
0.4560
27,740
+0.01(+1.56%)
Dec 26, 2012
0.4490
0.4490
0.4490
0.4490
0
+0.01(+2.05%)
Dec 24, 2012
0.4550
0.4550
0.4400
0.4400
2,304
-0.01(-1.12%)
Dec 21, 2012
0.4500
0.4550
0.4450
0.4450
34,122
-0.02(-3.26%)
Dec 19, 2012
0.4600
0.4600
0.4600
0
+0.02(+4.31%)
Dec 18, 2012
0.4650
0.4650
0.4400
0.4410
35,700
-0.02(-4.13%)
Dec 17, 2012
0.4600
0.4600
0.4600
0.4600
100
+0.00(+0.22%)
Dec 14, 2012
0.4500
0.4590
0.4340
0.4590
49,500
+0.01(+2.00%)
Dec 13, 2012
0.4550
0.4550
0.4500
0.4500
6,778
-0.00(-0.88%)
Dec 12, 2012
0.4300
0.4540
0.4300
0.4540
108,055
+0.03(+7.08%)
Dec 11, 2012
0.4450
0.4450
0.4240
0.4240
17,900
-0.02(-3.64%)
Dec 07, 2012
0.4400
0.4400
0.4400
225,000
+0.03(+7.32%)
Nov 30, 2012
0.4100
0.4100
0.4100
0
+0.01(+2.50%)
Nov 28, 2012
0.4000
0.4000
0.4000
0
-0.02(-4.76%)
Nov 24, 2012
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Nov 23, 2012
0.4150
0.4200
0.4110
0.4200
10,900
+0.02(+5.00%)
Nov 21, 2012
0.4000
0.4000
0.4000
0.4000
3,300
+0.00(+0.00%)
Nov 20, 2012
0.4150
0.4150
0.4000
0.4000
15,886
-0.02(-4.76%)
Nov 19, 2012
0.3950
0.4200
0.3950
0.4200
17,761
+0.02(+6.33%)
Nov 16, 2012
0.3950
0.3950
0.3950
0.3950
100
+0.01(+1.28%)
Nov 15, 2012
0.3910
0.3910
0.3900
0.3900
14,600
-0.03(-6.70%)
Nov 14, 2012
0.4180
0.4180
0.4180
0.4180
100
+0.03(+6.63%)
Nov 13, 2012
0.3920
0.3920
0.3920
0.3920
350
-0.01(-1.26%)
Nov 12, 2012
0.4100
0.4150
0.3970
0.3970
75,062
+0.00(+0.51%)
Nov 09, 2012
0.3950
0.3950
0.3950
0.3950
50,000
-0.01(-2.47%)
Nov 06, 2012
0.4050
0.4050
0.4050
0
-0.00(-1.10%)
Nov 04, 2012
0.4095
0.4095
0.4095
0.4095
0
+0.00(+0.00%)
Nov 02, 2012
0.4095
0.4095
0.4095
0.4095
1,000
+0.01(+2.37%)
Nov 01, 2012
0.4010
0.4010
0.4000
0.4000
95,250
-0.01(-2.44%)
Oct 31, 2012
0.4150
0.4260
0.4100
0.4100
47,088
-0.01(-1.20%)
Oct 26, 2012
0.4150
0.4150
0.4150
0
+0.01(+3.75%)
Oct 25, 2012
0.4000
0.4000
0.4000
0.4000
5,510
+0.01(+2.56%)
Oct 24, 2012
0.4150
0.4150
0.3900
0.3900
5,150
+0.00(+0.00%)
Oct 23, 2012
0.3850
0.3900
0.3850
0.3900
26,000
-0.01(-2.50%)
Oct 19, 2012
0.3880
0.4000
0.3870
0.4000
45,362
+0.01(+2.56%)
Oct 18, 2012
0.3900
0.3900
0.3900
0.3900
2,000
-0.02(-4.88%)
Oct 16, 2012
0.4100
0.4100
0.4100
0
-0.00(-0.49%)
Oct 15, 2012
0.4100
0.4120
0.4100
0.4120
31,382
+0.00(+0.49%)
Oct 12, 2012
0.3950
0.4100
0.3950
0.4100
43,800
+0.00(+1.23%)
Oct 11, 2012
0.4000
0.4050
0.4000
0.4050
27,332
+0.01(+3.05%)
Oct 10, 2012
0.3930
0.3930
0.3930
0.3930
1,530
-0.00(-0.51%)
Oct 02, 2012
0.3950
0.3950
0.3950
0
+0.03(+6.76%)
Oct 01, 2012
0.3775
0.3950
0.3700
0.3700
25,500
+0.00(+0.00%)
Sep 28, 2012
0.3700
0.3700
0.3700
0.3700
3,500
-0.01(-1.33%)
Sep 27, 2012
0.3850
0.3897
0.3750
0.3750
60,000
-0.01(-2.60%)
Sep 26, 2012
0.3810
0.3850
0.3810
0.3850
14,968
+0.00(+0.00%)
Sep 25, 2012
0.3850
0.3850
0.3850
0.3850
2,400
+0.02(+5.48%)
Sep 24, 2012
0.3850
0.3850
0.3650
0.3650
13,218
-0.01(-2.14%)
Sep 21, 2012
0.3750
0.3750
0.3730
0.3730
29,552
-0.01(-1.84%)
Sep 20, 2012
0.3800
0.3800
0.3800
0.3800
13,500
-0.01(-1.81%)
Sep 18, 2012
0.3870
0.3870
0.3870
0
+0.02(+4.31%)
Sep 17, 2012
0.3770
0.3770
0.3710
0.3710
30,004
-0.01(-2.37%)
Sep 14, 2012
0.3890
0.3890
0.3800
0.3800
9,500
+0.01(+3.26%)
Sep 13, 2012
0.3600
0.3680
0.3600
0.3680
50,715
-0.00(-0.54%)
Sep 11, 2012
0.3700
0.3700
0.3700
0
+0.01(+2.21%)
Sep 10, 2012
0.3620
0.3620
0.3620
0.3620
200
-0.01(-2.16%)
Sep 07, 2012
0.3850
0.3850
0.3600
0.3700
16,300
+0.02(+4.23%)
Sep 06, 2012
0.3550
0.3550
0.3550
0.3550
150,000
-0.01(-3.79%)
Sep 05, 2012
0.3520
0.3690
0.3520
0.3690
20,992
+0.02(+4.83%)
Sep 04, 2012
0.3520
0.3520
0.3520
0.3520
500
+0.00(+0.28%)
Aug 30, 2012
0.3510
0.3510
0.3510
0.3510
22,000
-0.02(-5.14%)
Aug 29, 2012
0.3700
0.3700
0.3700
0.3700
490
-0.01(-2.63%)
Aug 24, 2012
0.3800
0.3800
0.3800
0
+0.00(+0.53%)
Aug 23, 2012
0.3780
0.3780
0.3780
0.3780
7,500
-0.01(-1.82%)
Aug 22, 2012
0.3800
0.3850
0.3800
0.3850
34,500
-0.00(-0.52%)
Aug 21, 2012
0.3870
0.3870
0.3870
0.3870
20,300
+0.01(+1.84%)
Aug 20, 2012
0.3800
0.3800
0.3800
0.3800
11,500
-0.00(-0.91%)
Aug 17, 2012
0.3835
0.3835
0.3835
0.3835
60,550
-0.00(-0.90%)
Aug 14, 2012
0.3870
0.3870
0.3870
2,000
+0.01(+3.75%)
Aug 13, 2012
0.3730
0.3730
0.3730
0.3730
1,014
-0.01(-1.84%)
Aug 09, 2012
0.3800
0.3800
0.3800
0.3800
0
+0.01(+2.70%)
Aug 08, 2012
0.3700
0.3700
0.3700
0.3700
5,000
-0.01(-2.63%)
Aug 06, 2012
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Aug 02, 2012
0.3800
0.3800
0.3800
0
-0.01(-2.56%)
Aug 01, 2012
0.3950
0.3950
0.3800
0.3900
10,100
+0.01(+1.83%)
Jul 31, 2012
0.3800
0.3830
0.3800
0.3830
1,500
-0.01(-1.54%)
Jul 27, 2012
0.3890
0.3890
0.3890
0
+0.01(+2.37%)
Jul 26, 2012
0.3800
0.3800
0.3800
0.3800
4,673
+0.01(+1.33%)
Jul 25, 2012
0.3550
0.3750
0.3550
0.3750
28,500
+0.01(+1.35%)
Jul 24, 2012
0.3700
0.3700
0.3700
0.3700
1,000
+0.02(+4.23%)
Jul 20, 2012
0.3550
0.3550
0.3550
1,046,000
+0.00(+0.28%)
Jul 14, 2012
0.3540
0.3540
0.3540
0
+0.00(+0.00%)
Jul 13, 2012
0.3600
0.3600
0.3540
0.3540
807
-0.00(-0.28%)
Jul 12, 2012
0.3600
0.3600
0.3550
0.3550
21,000
-0.01(-1.66%)
Jul 11, 2012
0.3610
0.3610
0.3610
0.3610
21,000
+0.00(+0.28%)
Jul 10, 2012
0.3600
0.3600
0.3600
0.3600
600
-0.01(-2.70%)
Jul 03, 2012
0.3700
0.3700
0.3700
0
-0.01(-2.63%)
Jun 28, 2012
0.3800
0.3800
0.3800
0
+0.02(+5.56%)
Jun 27, 2012
0.3600
0.3600
0.3600
0.3600
27,000
+0.00(+0.00%)
Jun 26, 2012
0.3600
0.3600
0.3600
0.3600
10,100
-0.00(-0.83%)
Jun 22, 2012
0.3630
0.3630
0.3630
0
-0.00(-0.82%)
Jun 21, 2012
0.3650
0.3720
0.3650
0.3660
189,579
-0.00(-1.08%)
Jun 19, 2012
0.3700
0.3700
0.3700
0
+0.01(+2.78%)
Jun 18, 2012
0.3600
0.3600
0.3600
0.3600
923
-0.01(-2.70%)
Jun 15, 2012
0.3850
0.3850
0.3700
0.3700
30,393
+0.02(+5.71%)
Jun 13, 2012
0.3500
0.3500
0.3500
0
-0.02(-5.41%)
Jun 12, 2012
0.3500
0.3750
0.3500
0.3700
57,748
+0.02(+5.71%)
Jun 11, 2012
0.3500
0.3750
0.3500
0.3500
51,359
+0.01(+2.94%)
Jun 08, 2012
0.3400
0.3400
0.3400
0.3400
24,000
-0.02(-5.56%)
Jun 07, 2012
0.3600
0.3600
0.3600
0.3600
10,933
+0.00(+0.84%)
Jun 06, 2012
0.3690
0.3690
0.3570
0.3570
10,500
-0.02(-5.05%)
Jun 05, 2012
0.3720
0.3770
0.3720
0.3760
858,000
+0.01(+3.30%)
Jun 04, 2012
0.3700
0.3700
0.3610
0.3640
584,809
-0.01(-1.62%)
Jun 01, 2012
0.3700
0.3700
0.3700
0.3700
13,000
-0.02(-5.13%)
May 31, 2012
0.3900
0.3900
0.3900
0.3900
180,500
-0.00(-0.51%)
May 29, 2012
0.3920
0.3920
0.3920
0.3920
0
+0.03(+8.89%)
May 25, 2012
0.3600
0.3600
0.3600
0.3600
13,100
+0.01(+1.41%)
May 24, 2012
0.3550
0.3550
0.3550
0.3550
100
-0.01(-2.74%)
May 23, 2012
0.3700
0.3700
0.3600
0.3650
179,033
-0.01(-1.35%)
May 22, 2012
0.3700
0.3750
0.3650
0.3700
165,633
+0.00(+0.00%)
May 21, 2012
0.3700
0.3700
0.3700
0.3700
27,000
-0.01(-2.63%)
May 18, 2012
0.3800
0.3800
0.3800
0.3800
100
+0.00(+0.00%)
May 17, 2012
0.3800
0.3800
0.3800
0.3800
36,028
-0.01(-1.30%)
May 16, 2012
0.3640
0.3850
0.3640
0.3850
13,600
+0.01(+2.94%)
May 15, 2012
0.3740
0.3740
0.3740
0.3740
500
-0.01(-1.58%)
May 14, 2012
0.3900
0.3900
0.3800
0.3800
32,600
-0.01(-2.56%)
May 11, 2012
0.4000
0.4000
0.3900
0.3900
26,468
-0.01(-2.50%)
May 10, 2012
0.4000
0.4000
0.3900
0.4000
13,110
-0.01(-1.23%)
May 08, 2012
0.4050
0.4050
0.4050
6,000
+0.01(+3.58%)
May 04, 2012
0.3910
0.3910
0.3910
0
-0.01(-2.25%)
May 03, 2012
0.4000
0.4000
0.4000
0.4000
62,000
-0.01(-1.23%)
May 02, 2012
0.4100
0.4100
0.4050
0.4050
259,500
-0.00(-1.22%)
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.