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
New Zealand Energy Corp
(TSV:
NZ
)
0.8100
UNCHANGED
Streaming Delayed Price
Updated: 9:57 AM EDT, May 15, 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, 2014
0.1850
0.2100
0.1850
0.1850
74,850
-0.01(-2.63%)
Apr 29, 2014
0.2000
0.2000
0.1850
0.1900
407,642
-0.01(-5.00%)
Apr 28, 2014
0.1650
0.2000
0.1650
0.2000
238,944
+0.03(+14.29%)
Apr 25, 2014
0.1650
0.1750
0.1650
0.1750
124,100
+0.00(+2.94%)
Apr 24, 2014
0.1650
0.1700
0.1650
0.1700
59,900
+0.01(+3.03%)
Apr 23, 2014
0.1650
0.1750
0.1600
0.1650
290,198
-0.01(-8.33%)
Apr 22, 2014
0.1800
0.1850
0.1750
0.1800
155,000
-0.01(-5.26%)
Apr 21, 2014
0.1800
0.1900
0.1800
0.1900
81,931
+0.01(+5.56%)
Apr 17, 2014
0.1800
0.1800
0.1800
0
+0.01(+5.88%)
Apr 16, 2014
0.1700
0.1850
0.1650
0.1700
315,764
+0.01(+3.03%)
Apr 15, 2014
0.1700
0.1700
0.1650
0.1650
342,610
-0.01(-2.94%)
Apr 14, 2014
0.1850
0.1900
0.1650
0.1700
1,041,585
-0.02(-10.53%)
Apr 11, 2014
0.1900
0.1900
0.1800
0.1900
315,143
+0.00(+0.00%)
Apr 10, 2014
0.1950
0.2000
0.1900
0.1900
85,800
+0.00(+0.00%)
Apr 09, 2014
0.2000
0.2000
0.1900
0.1900
100,700
-0.01(-5.00%)
Apr 08, 2014
0.2050
0.2050
0.1900
0.2000
349,541
-0.01(-4.76%)
Apr 07, 2014
0.2100
0.2150
0.2050
0.2100
62,000
+0.00(+0.00%)
Apr 04, 2014
0.2150
0.2200
0.2050
0.2100
373,850
+0.00(+0.00%)
Apr 03, 2014
0.2150
0.2150
0.2100
0.2100
187,700
-0.01(-2.33%)
Apr 02, 2014
0.2200
0.2200
0.2100
0.2150
274,059
-0.01(-4.44%)
Apr 01, 2014
0.2200
0.2250
0.2150
0.2250
131,809
+0.01(+4.65%)
Mar 31, 2014
0.2150
0.2250
0.2150
0.2150
39,515
+0.01(+2.38%)
Mar 28, 2014
0.2150
0.2200
0.2100
0.2100
68,000
-0.01(-2.33%)
Mar 27, 2014
0.2150
0.2250
0.2100
0.2150
39,550
+0.00(+0.00%)
Mar 26, 2014
0.2200
0.2250
0.2150
0.2150
162,950
-0.01(-2.27%)
Mar 25, 2014
0.2150
0.2300
0.2100
0.2200
313,185
+0.00(+0.00%)
Mar 24, 2014
0.2300
0.2300
0.2200
0.2200
122,293
-0.01(-2.22%)
Mar 21, 2014
0.2250
0.2300
0.2200
0.2250
169,000
+0.01(+2.27%)
Mar 20, 2014
0.2300
0.2300
0.2200
0.2200
115,339
-0.01(-4.35%)
Mar 19, 2014
0.2400
0.2400
0.2250
0.2300
258,930
-0.00(-2.13%)
Mar 18, 2014
0.2300
0.2400
0.2300
0.2350
231,720
+0.01(+4.44%)
Mar 17, 2014
0.2300
0.2300
0.2250
0.2250
71,525
-0.01(-2.17%)
Mar 14, 2014
0.2300
0.2300
0.2200
0.2300
150,460
+0.01(+2.22%)
Mar 13, 2014
0.2300
0.2300
0.2250
0.2250
136,214
+0.00(+0.00%)
Mar 12, 2014
0.2300
0.2300
0.2250
0.2250
221,710
-0.01(-2.17%)
Mar 11, 2014
0.2350
0.2400
0.2300
0.2300
119,235
-0.00(-2.13%)
Mar 10, 2014
0.2350
0.2450
0.2350
0.2350
208,012
+0.00(+0.00%)
Mar 07, 2014
0.2350
0.2350
0.2300
0.2350
69,800
+0.00(+0.00%)
Mar 06, 2014
0.2400
0.2450
0.2250
0.2350
302,379
+0.00(+0.00%)
Mar 05, 2014
0.2450
0.2550
0.2350
0.2350
132,400
-0.02(-7.84%)
Mar 04, 2014
0.2550
0.2550
0.2400
0.2550
122,113
+0.00(+0.00%)
Mar 03, 2014
0.2550
0.2550
0.2500
0.2550
52,275
+0.01(+4.08%)
Feb 28, 2014
0.2400
0.2550
0.2400
0.2450
148,745
-0.01(-3.92%)
Feb 27, 2014
0.2450
0.2550
0.2400
0.2550
89,685
+0.02(+6.25%)
Feb 26, 2014
0.2400
0.2500
0.2350
0.2400
95,350
+0.00(+0.00%)
Feb 25, 2014
0.2550
0.2550
0.2350
0.2400
113,544
+0.00(+0.00%)
Feb 24, 2014
0.2500
0.2500
0.2400
0.2400
86,964
+0.00(+0.00%)
Feb 21, 2014
0.2400
0.2550
0.2400
0.2400
115,600
+0.01(+2.13%)
Feb 20, 2014
0.2500
0.2500
0.2350
0.2350
125,100
-0.02(-6.00%)
Feb 19, 2014
0.2450
0.2500
0.2400
0.2500
62,210
+0.01(+4.17%)
Feb 18, 2014
0.2500
0.2550
0.2400
0.2400
201,930
+0.01(+2.13%)
Feb 14, 2014
0.2350
0.2350
0.2350
0
+0.01(+4.44%)
Feb 13, 2014
0.2350
0.2450
0.2250
0.2250
265,321
-0.01(-2.17%)
Feb 12, 2014
0.2250
0.2350
0.2250
0.2300
156,600
+0.01(+2.22%)
Feb 11, 2014
0.2250
0.2400
0.2250
0.2250
307,309
-0.01(-6.25%)
Feb 10, 2014
0.2550
0.2550
0.2400
0.2400
154,250
-0.01(-4.00%)
Feb 07, 2014
0.2450
0.2500
0.2400
0.2500
152,141
+0.01(+4.17%)
Feb 06, 2014
0.2550
0.2550
0.2400
0.2400
92,000
-0.02(-5.88%)
Feb 05, 2014
0.2550
0.2550
0.2400
0.2550
171,174
-0.01(-1.92%)
Feb 04, 2014
0.2750
0.2800
0.2400
0.2600
316,130
-0.01(-3.70%)
Feb 03, 2014
0.2700
0.2900
0.2700
0.2700
203,465
-0.01(-1.82%)
Jan 31, 2014
0.2650
0.2900
0.2650
0.2750
415,586
+0.02(+5.77%)
Jan 30, 2014
0.2650
0.2750
0.2600
0.2600
161,413
+0.00(+0.00%)
Jan 29, 2014
0.2650
0.2650
0.2550
0.2600
199,370
+0.00(+0.00%)
Jan 28, 2014
0.2500
0.2650
0.2500
0.2600
127,300
+0.01(+1.96%)
Jan 27, 2014
0.2600
0.2650
0.2500
0.2550
139,570
+0.01(+2.00%)
Jan 24, 2014
0.2500
0.2600
0.2500
0.2500
180,350
-0.01(-3.85%)
Jan 23, 2014
0.2550
0.2600
0.2400
0.2600
259,475
+0.02(+6.12%)
Jan 22, 2014
0.2650
0.2650
0.2450
0.2450
196,222
-0.02(-7.55%)
Jan 21, 2014
0.2500
0.2650
0.2500
0.2650
116,737
+0.02(+6.00%)
Jan 20, 2014
0.2550
0.2550
0.2500
0.2500
157,650
-0.02(-5.66%)
Jan 17, 2014
0.2550
0.2650
0.2500
0.2650
243,793
+0.01(+3.92%)
Jan 16, 2014
0.2550
0.2550
0.2500
0.2550
72,940
+0.01(+2.00%)
Jan 15, 2014
0.2600
0.2650
0.2500
0.2500
359,450
-0.01(-3.85%)
Jan 14, 2014
0.2600
0.2600
0.2500
0.2600
123,400
+0.00(+0.00%)
Jan 13, 2014
0.2550
0.2600
0.2450
0.2600
238,357
+0.01(+4.00%)
Jan 10, 2014
0.2550
0.2600
0.2450
0.2500
457,170
+0.01(+2.04%)
Jan 09, 2014
0.2500
0.2500
0.2400
0.2450
576,782
-0.01(-3.92%)
Jan 08, 2014
0.2600
0.2700
0.2500
0.2550
250,325
-0.01(-1.92%)
Jan 07, 2014
0.2800
0.2800
0.2600
0.2600
648,556
-0.02(-8.77%)
Jan 06, 2014
0.2900
0.2900
0.2600
0.2850
829,173
-0.03(-8.06%)
Jan 03, 2014
0.3150
0.3200
0.3100
0.3100
68,485
-0.01(-3.13%)
Jan 02, 2014
0.3100
0.3200
0.3100
0.3200
53,412
+0.01(+1.59%)
Dec 31, 2013
0.3150
0.3150
0.3150
0
+0.03(+8.62%)
Dec 30, 2013
0.3200
0.3200
0.2900
0.2900
111,525
-0.04(-10.77%)
Dec 27, 2013
0.3200
0.3250
0.3150
0.3250
134,905
+0.01(+1.56%)
Dec 24, 2013
0.3200
0.3200
0.3200
0
+0.01(+3.23%)
Dec 23, 2013
0.3050
0.3250
0.3000
0.3100
147,875
+0.01(+3.33%)
Dec 20, 2013
0.2950
0.3050
0.2950
0.3000
401,850
+0.01(+1.69%)
Dec 19, 2013
0.2950
0.3000
0.2850
0.2950
69,800
+0.01(+1.72%)
Dec 18, 2013
0.2800
0.2900
0.2800
0.2900
162,700
+0.01(+5.45%)
Dec 17, 2013
0.2650
0.2800
0.2650
0.2750
243,100
+0.01(+3.77%)
Dec 16, 2013
0.2700
0.2800
0.2600
0.2650
570,415
-0.01(-1.85%)
Dec 13, 2013
0.2700
0.2800
0.2700
0.2700
57,325
-0.01(-3.57%)
Dec 12, 2013
0.2700
0.2800
0.2600
0.2800
134,950
+0.01(+3.70%)
Dec 11, 2013
0.2800
0.2900
0.2600
0.2700
333,241
-0.01(-3.57%)
Dec 10, 2013
0.2850
0.2900
0.2800
0.2800
358,154
+0.00(+0.00%)
Dec 09, 2013
0.3100
0.3100
0.2800
0.2800
337,903
-0.02(-6.67%)
Dec 06, 2013
0.3000
0.3050
0.2950
0.3000
100,925
+0.01(+3.45%)
Dec 05, 2013
0.2900
0.2900
0.2800
0.2900
945,781
+0.01(+5.45%)
Dec 04, 2013
0.3000
0.3000
0.2600
0.2750
320,040
-0.01(-3.51%)
Dec 03, 2013
0.3000
0.3100
0.2850
0.2850
199,783
-0.01(-3.39%)
Dec 02, 2013
0.3150
0.3250
0.2850
0.2950
549,250
-0.01(-1.67%)
Nov 29, 2013
0.3050
0.3100
0.2950
0.3000
248,505
+0.00(+0.00%)
Nov 28, 2013
0.3000
0.3000
0.2900
0.3000
138,571
+0.00(+0.00%)
Nov 27, 2013
0.3000
0.3100
0.2950
0.3000
496,605
+0.00(+0.00%)
Nov 26, 2013
0.3050
0.3100
0.2900
0.3000
135,158
-0.01(-1.64%)
Nov 25, 2013
0.3050
0.3200
0.3050
0.3050
360,777
+0.00(+0.00%)
Nov 22, 2013
0.2950
0.3100
0.2950
0.3050
546,320
+0.01(+3.39%)
Nov 21, 2013
0.2800
0.2950
0.2750
0.2950
297,395
+0.01(+5.36%)
Nov 20, 2013
0.2850
0.2900
0.2750
0.2800
212,054
-0.00(-1.75%)
Nov 19, 2013
0.3200
0.3200
0.2850
0.2850
1,210,303
-0.05(-13.64%)
Nov 18, 2013
0.3400
0.3450
0.3150
0.3300
272,169
-0.01(-2.94%)
Nov 15, 2013
0.3650
0.3650
0.3400
0.3400
189,580
-0.02(-5.56%)
Nov 14, 2013
0.3650
0.3700
0.3500
0.3600
217,590
+0.01(+2.86%)
Nov 12, 2013
0.3850
0.3850
0.3500
0.3500
310,030
-0.01(-2.78%)
Nov 11, 2013
0.3750
0.3750
0.3600
0.3600
332,544
-0.02(-4.00%)
Nov 08, 2013
0.3600
0.3750
0.3600
0.3750
182,044
+0.02(+5.63%)
Nov 07, 2013
0.3850
0.3850
0.3500
0.3550
365,981
-0.05(-11.25%)
Nov 06, 2013
0.4050
0.4150
0.3850
0.4000
208,234
+0.01(+2.56%)
Nov 05, 2013
0.4000
0.4050
0.3900
0.3900
146,889
+0.00(+0.00%)
Nov 04, 2013
0.4100
0.4150
0.3850
0.3900
268,677
-0.01(-2.50%)
Nov 01, 2013
0.3850
0.4000
0.3800
0.4000
238,415
+0.01(+2.56%)
Oct 31, 2013
0.3900
0.3900
0.3800
0.3900
600,930
+0.00(+0.00%)
Oct 30, 2013
0.4000
0.4000
0.3750
0.3900
346,133
-0.02(-4.88%)
Oct 29, 2013
0.4150
0.4200
0.4050
0.4100
295,797
+0.01(+3.80%)
Oct 28, 2013
0.4350
0.4350
0.3950
0.3950
276,892
-0.03(-7.06%)
Oct 25, 2013
0.4500
0.4500
0.4250
0.4250
351,500
+0.01(+1.19%)
Oct 24, 2013
0.4450
0.4650
0.4100
0.4200
449,632
-0.02(-3.45%)
Oct 23, 2013
0.4200
0.4500
0.4150
0.4350
683,529
+0.03(+6.10%)
Oct 22, 2013
0.3800
0.4200
0.3800
0.4100
552,717
+0.02(+6.49%)
Oct 21, 2013
0.3500
0.3900
0.3500
0.3850
719,743
+0.04(+10.00%)
Oct 18, 2013
0.3550
0.3650
0.3450
0.3500
311,435
+0.01(+1.45%)
Oct 17, 2013
0.3850
0.3850
0.3450
0.3450
262,555
-0.03(-6.76%)
Oct 16, 2013
0.3850
0.3900
0.3650
0.3700
268,613
-0.01(-1.33%)
Oct 15, 2013
0.3350
0.3800
0.3350
0.3750
351,570
+0.04(+13.64%)
Oct 11, 2013
0.3300
0.3300
0.3300
0
+0.01(+1.54%)
Oct 10, 2013
0.3250
0.3400
0.3250
0.3250
168,840
+0.01(+3.17%)
Oct 09, 2013
0.3300
0.3300
0.3150
0.3150
176,721
-0.02(-4.55%)
Oct 08, 2013
0.3350
0.3400
0.3250
0.3300
159,031
+0.01(+1.54%)
Oct 07, 2013
0.3350
0.3450
0.3200
0.3250
290,100
-0.02(-5.80%)
Oct 04, 2013
0.3500
0.3500
0.3350
0.3450
306,863
+0.00(+1.47%)
Oct 03, 2013
0.3650
0.3650
0.3300
0.3400
257,637
-0.02(-5.56%)
Oct 02, 2013
0.3700
0.3700
0.3550
0.3600
79,400
+0.01(+1.41%)
Oct 01, 2013
0.3550
0.3900
0.3500
0.3550
1,184,420
+0.00(+0.00%)
Sep 27, 2013
0.3300
0.3600
0.3300
0.3550
297,798
+0.02(+7.58%)
Sep 26, 2013
0.3300
0.3350
0.3300
0.3300
226,715
-0.01(-1.49%)
Sep 25, 2013
0.3200
0.3350
0.3200
0.3350
186,636
+0.00(+0.00%)
Sep 24, 2013
0.3550
0.3550
0.3250
0.3350
528,399
-0.02(-5.63%)
Sep 23, 2013
0.3550
0.3650
0.3450
0.3550
376,261
+0.01(+2.90%)
Sep 20, 2013
0.3500
0.3600
0.3400
0.3450
580,875
-0.01(-2.82%)
Sep 19, 2013
0.3800
0.3850
0.3450
0.3550
1,041,787
-0.07(-15.48%)
Sep 18, 2013
0.4050
0.4350
0.3900
0.4200
1,141,462
+0.03(+9.09%)
Sep 17, 2013
0.3950
0.4050
0.3800
0.3850
1,189,036
-0.01(-1.28%)
Sep 16, 2013
0.3300
0.3950
0.3300
0.3900
994,665
+0.06(+18.18%)
Sep 13, 2013
0.3300
0.3300
0.3200
0.3300
239,915
+0.00(+0.00%)
Sep 12, 2013
0.3300
0.3300
0.3150
0.3300
123,775
+0.00(+0.00%)
Sep 11, 2013
0.3350
0.3350
0.3000
0.3300
388,108
-0.01(-1.49%)
Sep 10, 2013
0.3400
0.3400
0.3300
0.3350
164,400
-0.01(-1.47%)
Sep 09, 2013
0.3550
0.3600
0.3300
0.3400
178,300
-0.00(-1.45%)
Sep 06, 2013
0.3650
0.3700
0.3300
0.3450
182,995
-0.02(-4.17%)
Sep 05, 2013
0.3850
0.3850
0.3550
0.3600
82,263
-0.01(-2.70%)
Sep 04, 2013
0.3900
0.3900
0.3450
0.3700
402,287
+0.00(+0.00%)
Sep 03, 2013
0.3600
0.4200
0.3400
0.3700
897,372
+0.04(+12.12%)
Aug 30, 2013
0.3300
0.3300
0.3300
0
+0.04(+13.79%)
Aug 29, 2013
0.2900
0.2950
0.2650
0.2900
187,950
+0.01(+3.57%)
Aug 28, 2013
0.2650
0.2800
0.2550
0.2800
418,741
+0.02(+5.66%)
Aug 27, 2013
0.2850
0.2850
0.2600
0.2650
717,374
-0.01(-1.85%)
Aug 26, 2013
0.2450
0.2750
0.2450
0.2700
417,964
+0.03(+12.50%)
Aug 23, 2013
0.2450
0.2450
0.2350
0.2400
200,195
+0.01(+2.13%)
Aug 22, 2013
0.2300
0.2400
0.2300
0.2350
367,795
+0.00(+2.17%)
Aug 21, 2013
0.2100
0.2300
0.2100
0.2300
141,225
+0.02(+9.52%)
Aug 20, 2013
0.2150
0.2200
0.1950
0.2100
709,543
-0.02(-6.67%)
Aug 19, 2013
0.2300
0.2350
0.2000
0.2250
666,624
-0.01(-2.17%)
Aug 16, 2013
0.2500
0.2500
0.2300
0.2300
339,608
-0.01(-6.12%)
Aug 15, 2013
0.2500
0.2600
0.2400
0.2450
493,059
-0.01(-3.92%)
Aug 14, 2013
0.2800
0.2800
0.2500
0.2550
381,719
-0.02(-7.27%)
Aug 13, 2013
0.3100
0.3100
0.2700
0.2750
426,726
-0.03(-9.84%)
Aug 12, 2013
0.3250
0.3250
0.3000
0.3050
289,669
-0.02(-6.15%)
Aug 09, 2013
0.3300
0.3300
0.3200
0.3250
129,565
+0.01(+1.56%)
Aug 08, 2013
0.3250
0.3300
0.3200
0.3200
73,770
-0.01(-3.03%)
Aug 07, 2013
0.3300
0.3300
0.3250
0.3300
128,045
-0.01(-1.49%)
Aug 06, 2013
0.3400
0.3400
0.3250
0.3350
509,425
+0.01(+1.52%)
Aug 02, 2013
0.3300
0.3300
0.3300
0
+0.02(+4.76%)
Aug 01, 2013
0.3300
0.3300
0.3150
0.3150
128,210
-0.01(-1.56%)
Jul 31, 2013
0.3400
0.3400
0.3200
0.3200
275,345
-0.01(-1.54%)
Jul 30, 2013
0.3500
0.3500
0.3200
0.3250
307,990
-0.01(-1.52%)
Jul 29, 2013
0.3350
0.3350
0.3250
0.3300
120,891
-0.01(-1.49%)
Jul 26, 2013
0.3450
0.3450
0.3250
0.3350
180,200
+0.00(+0.00%)
Jul 25, 2013
0.3300
0.3450
0.3300
0.3350
207,375
+0.01(+1.52%)
Jul 24, 2013
0.3500
0.3500
0.3300
0.3300
442,714
-0.01(-1.49%)
Jul 23, 2013
0.3600
0.3600
0.3350
0.3350
191,509
-0.02(-5.63%)
Jul 22, 2013
0.3550
0.3700
0.3350
0.3550
175,136
+0.02(+5.97%)
Jul 19, 2013
0.3750
0.3750
0.3300
0.3350
297,438
-0.03(-9.46%)
Jul 18, 2013
0.3800
0.3800
0.3600
0.3700
170,728
-0.01(-1.33%)
Jul 17, 2013
0.3750
0.3850
0.3700
0.3750
43,400
+0.01(+1.35%)
Jul 16, 2013
0.3850
0.3900
0.3650
0.3700
195,252
-0.01(-2.63%)
Jul 15, 2013
0.3800
0.3900
0.3750
0.3800
87,014
+0.00(+0.00%)
Jul 12, 2013
0.3550
0.3800
0.3550
0.3800
151,334
+0.03(+8.57%)
Jul 11, 2013
0.3500
0.3500
0.3300
0.3500
74,300
+0.02(+6.06%)
Jul 10, 2013
0.3500
0.3500
0.3200
0.3300
258,195
-0.02(-5.71%)
Jul 09, 2013
0.3450
0.3600
0.3350
0.3500
130,416
+0.00(+0.00%)
Jul 08, 2013
0.3400
0.3570
0.3400
0.3500
68,966
+0.01(+2.94%)
Jul 05, 2013
0.3700
0.3700
0.3400
0.3400
194,559
-0.02(-5.56%)
Jul 04, 2013
0.3650
0.3650
0.3600
0.3600
15,700
+0.01(+1.41%)
Jul 03, 2013
0.4100
0.4100
0.3550
0.3550
218,928
-0.04(-10.13%)
Jul 02, 2013
0.3750
0.4100
0.3500
0.3950
380,782
+0.05(+16.18%)
Jun 28, 2013
0.3400
0.3400
0.3400
0
-0.03(-8.11%)
Jun 26, 2013
0.3900
0.3900
0.3650
0.3700
314,724
-0.01(-1.33%)
Jun 25, 2013
0.3850
0.3850
0.3700
0.3750
67,603
-0.01(-2.60%)
Jun 24, 2013
0.4000
0.4000
0.3750
0.3850
118,604
+0.01(+1.32%)
Jun 21, 2013
0.3950
0.4000
0.3750
0.3800
185,100
-0.01(-2.56%)
Jun 20, 2013
0.3950
0.3950
0.3850
0.3900
102,852
+0.01(+1.30%)
Jun 19, 2013
0.4000
0.4000
0.3850
0.3850
303,255
+0.00(+0.00%)
Jun 18, 2013
0.4050
0.4100
0.3750
0.3850
395,180
-0.02(-4.94%)
Jun 17, 2013
0.4400
0.4600
0.4050
0.4050
470,349
-0.02(-4.71%)
Jun 14, 2013
0.4250
0.4250
0.4250
0.4250
0
+0.00(+0.00%)
Jun 13, 2013
0.4400
0.4400
0.4150
0.4250
40,600
+0.01(+1.19%)
Jun 12, 2013
0.4300
0.4300
0.4200
0.4200
81,530
-0.03(-6.67%)
Jun 11, 2013
0.4600
0.4650
0.4250
0.4500
294,316
+0.02(+3.45%)
Jun 10, 2013
0.3900
0.4430
0.3900
0.4350
818,206
+0.05(+14.47%)
Jun 07, 2013
0.3500
0.3800
0.3500
0.3800
265,520
+0.03(+8.57%)
Jun 06, 2013
0.3700
0.3700
0.3400
0.3500
135,434
+0.01(+1.45%)
Jun 05, 2013
0.3780
0.3780
0.3400
0.3450
170,950
-0.02(-5.48%)
Jun 04, 2013
0.3550
0.3750
0.3550
0.3650
100,900
+0.00(+0.00%)
Jun 03, 2013
0.3900
0.3900
0.3600
0.3650
188,763
-0.04(-8.75%)
May 31, 2013
0.3950
0.4000
0.3650
0.4000
162,000
+0.01(+2.56%)
May 30, 2013
0.4200
0.4200
0.3750
0.3900
245,919
-0.03(-7.14%)
May 29, 2013
0.4150
0.4300
0.4000
0.4200
152,756
+0.01(+3.70%)
May 28, 2013
0.4700
0.4750
0.4050
0.4050
400,009
-0.07(-15.62%)
May 27, 2013
0.4600
0.4850
0.4600
0.4800
125,549
+0.02(+4.35%)
May 24, 2013
0.4100
0.4750
0.4050
0.4600
446,626
+0.05(+12.20%)
May 23, 2013
0.4000
0.4200
0.3900
0.4100
145,500
+0.01(+2.50%)
May 22, 2013
0.4200
0.4300
0.4000
0.4000
251,673
-0.02(-4.76%)
May 21, 2013
0.4300
0.4400
0.4200
0.4200
481,841
+0.01(+1.20%)
May 17, 2013
0.4150
0.4150
0.4150
0
+0.00(+0.00%)
May 16, 2013
0.3700
0.4350
0.3600
0.4150
955,529
+0.05(+15.28%)
May 15, 2013
0.3600
0.3600
0.3350
0.3600
449,151
-0.02(-4.00%)
May 13, 2013
0.3400
0.3850
0.3350
0.3750
776,237
+0.07(+20.97%)
May 10, 2013
0.3300
0.3300
0.3000
0.3100
567,657
-0.01(-1.59%)
May 09, 2013
0.3400
0.3400
0.3150
0.3150
174,565
-0.02(-4.55%)
May 08, 2013
0.3600
0.3600
0.3100
0.3300
219,749
-0.01(-1.49%)
May 07, 2013
0.3600
0.3600
0.3250
0.3350
176,870
-0.01(-1.47%)
May 06, 2013
0.3800
0.3800
0.3400
0.3400
70,700
-0.00(-1.45%)
May 03, 2013
0.3600
0.3850
0.3450
0.3450
277,225
-0.03(-8.00%)
May 02, 2013
0.3800
0.3800
0.3600
0.3750
85,470
+0.02(+4.17%)
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.