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
Transportadora DE Gas Sa Ord B ADR
(NY:
TGS
)
17.80
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
May 30, 2008
2.254
2.254
2.040
2.040
565,226
-0.33(-13.98%)
May 29, 2008
2.326
2.372
2.045
2.372
206,798
+0.05(+1.97%)
May 28, 2008
2.443
2.468
2.290
2.326
31,999
-0.12(-5.00%)
May 27, 2008
2.525
2.525
2.397
2.448
80,288
+0.03(+1.27%)
May 26, 2008
2.356
2.417
2.295
2.417
0
+0.00(+0.00%)
May 23, 2008
2.356
2.417
2.295
2.417
174,761
+0.03(+1.07%)
May 22, 2008
2.392
2.448
2.168
2.392
613,327
+0.20(+9.07%)
May 21, 2008
2.193
2.193
2.106
2.193
70,920
+0.08(+3.61%)
May 20, 2008
2.137
2.173
2.076
2.117
124,841
+0.05(+2.22%)
May 19, 2008
2.091
2.168
2.040
2.071
88,778
+0.03(+1.50%)
May 16, 2008
2.081
2.147
1.938
2.040
163,783
+0.01(+0.50%)
May 15, 2008
2.014
2.045
1.999
2.030
120,978
+0.06(+3.11%)
May 14, 2008
2.040
2.336
1.958
1.969
161,728
-0.07(-3.26%)
May 13, 2008
1.964
2.040
1.943
2.035
75,096
+0.07(+3.64%)
May 12, 2008
2.015
2.066
1.948
1.964
35,636
-0.03(-1.28%)
May 09, 2008
2.015
2.091
1.938
1.989
6,033
-0.03(-1.27%)
May 08, 2008
2.096
2.096
1.969
2.015
45,667
-0.04(-1.99%)
May 07, 2008
2.117
2.142
2.040
2.055
42,507
-0.05(-2.18%)
May 06, 2008
2.219
2.219
2.040
2.101
52,230
-0.01(-0.24%)
May 05, 2008
1.938
2.117
1.938
2.106
56,273
+0.01(+0.49%)
May 02, 2008
2.142
2.168
2.071
2.096
45,848
-0.07(-3.07%)
May 01, 2008
2.168
2.213
1.999
2.162
17,984
-0.01(-0.24%)
Apr 30, 2008
2.111
2.168
2.111
2.168
6,960
+0.08(+3.66%)
Apr 29, 2008
2.020
2.091
1.974
2.091
52,020
+0.06(+2.76%)
Apr 28, 2008
2.040
2.076
1.897
2.035
263,317
-0.02(-0.99%)
Apr 25, 2008
2.096
2.096
1.933
2.055
41,989
-0.04(-1.71%)
Apr 24, 2008
2.142
2.168
2.091
2.091
29,848
-0.07(-3.07%)
Apr 23, 2008
2.239
2.244
2.066
2.157
38,077
-0.04(-1.63%)
Apr 22, 2008
2.244
2.244
2.188
2.193
19,607
-0.08(-3.37%)
Apr 21, 2008
2.295
2.295
2.254
2.270
90,782
+0.03(+1.14%)
Apr 18, 2008
2.249
2.295
2.244
2.244
7,843
+0.00(+0.00%)
Apr 17, 2008
2.270
2.295
2.244
2.244
18,038
+0.00(+0.00%)
Apr 16, 2008
2.244
2.275
2.213
2.244
9,215
-0.02(-0.68%)
Apr 15, 2008
2.244
2.285
2.244
2.259
7,843
-0.03(-1.34%)
Apr 14, 2008
2.290
2.290
2.290
2.290
0
+0.00(+0.00%)
Apr 11, 2008
2.295
2.305
2.290
2.290
6,078
-0.03(-1.32%)
Apr 10, 2008
2.305
2.326
2.244
2.321
6,274
+0.05(+2.39%)
Apr 09, 2008
2.264
2.305
2.259
2.266
2,548
-0.01(-0.58%)
Apr 08, 2008
2.239
2.305
2.239
2.280
29,411
+0.03(+1.36%)
Apr 07, 2008
2.295
2.356
2.244
2.249
13,333
-0.08(-3.29%)
Apr 04, 2008
2.244
2.341
2.229
2.326
38,626
+0.03(+1.33%)
Apr 03, 2008
2.397
2.397
2.244
2.295
47,058
-0.13(-5.26%)
Apr 02, 2008
2.372
2.423
2.356
2.423
7,450
+0.01(+0.21%)
Apr 01, 2008
2.341
2.417
2.310
2.417
15,686
+0.17(+7.48%)
Mar 31, 2008
2.264
2.372
2.198
2.249
31,960
+0.00(+0.00%)
Mar 28, 2008
2.377
2.387
2.219
2.249
37,646
-0.12(-5.16%)
Mar 27, 2008
2.229
2.372
2.198
2.372
21,568
+0.17(+7.64%)
Mar 26, 2008
2.285
2.295
2.157
2.203
27,646
-0.08(-3.57%)
Mar 25, 2008
2.234
2.295
2.234
2.285
22,352
+0.04(+1.59%)
Mar 24, 2008
2.346
2.366
2.208
2.249
23,332
-0.10(-4.34%)
Mar 21, 2008
2.392
2.392
2.081
2.351
8,735
+0.00(+0.00%)
Mar 20, 2008
2.392
2.392
2.081
2.351
8,735
-0.05(-1.91%)
Mar 19, 2008
2.326
2.448
2.234
2.397
28,823
+0.09(+3.98%)
Mar 18, 2008
2.193
2.315
2.183
2.305
33,136
+0.11(+5.12%)
Mar 17, 2008
2.086
2.254
1.856
2.193
70,783
+0.13(+6.17%)
Mar 14, 2008
2.321
2.366
2.066
2.066
69,214
-0.27(-11.38%)
Mar 13, 2008
2.270
2.361
2.249
2.331
20,783
-0.01(-0.22%)
Mar 12, 2008
2.474
2.474
2.280
2.336
161,173
-0.05(-2.14%)
Mar 11, 2008
2.372
2.417
2.372
2.387
25,097
+0.01(+0.21%)
Mar 10, 2008
2.387
2.397
2.372
2.382
15,097
-0.01(-0.21%)
Mar 07, 2008
2.423
2.438
2.372
2.387
87,253
-0.04(-1.68%)
Mar 06, 2008
2.402
2.453
2.382
2.428
156,860
+0.06(+2.37%)
Mar 05, 2008
2.366
2.377
2.356
2.371
3,137
+0.02(+0.65%)
Mar 04, 2008
2.351
2.417
2.346
2.356
25,764
-0.04(-1.49%)
Mar 03, 2008
2.412
2.448
2.346
2.392
24,117
-0.02(-0.64%)
Feb 29, 2008
2.540
2.540
2.407
2.407
27,254
-0.14(-5.41%)
Feb 28, 2008
2.576
2.576
2.468
2.545
33,921
-0.01(-0.40%)
Feb 27, 2008
2.550
2.570
2.550
2.555
8,627
-0.01(-0.20%)
Feb 26, 2008
2.504
2.576
2.499
2.560
68,822
+0.05(+1.83%)
Feb 25, 2008
2.479
2.530
2.474
2.514
10,588
+0.07(+2.71%)
Feb 22, 2008
2.448
2.581
2.346
2.448
60,783
-0.02(-0.83%)
Feb 21, 2008
2.489
2.519
2.453
2.468
46,216
+0.01(+0.41%)
Feb 20, 2008
2.402
2.474
2.402
2.458
25,685
+0.06(+2.55%)
Feb 19, 2008
2.321
2.479
2.300
2.397
104,508
-0.08(-3.29%)
Feb 18, 2008
2.428
2.484
2.295
2.479
0
+0.00(+0.00%)
Feb 15, 2008
2.428
2.484
2.295
2.479
33,921
+0.03(+1.04%)
Feb 14, 2008
2.489
2.494
2.315
2.453
99,802
-0.04(-1.43%)
Feb 13, 2008
2.275
2.530
2.254
2.489
45,097
+0.16(+7.02%)
Feb 12, 2008
2.423
2.448
2.326
2.326
120,194
-0.10(-4.00%)
Feb 11, 2008
2.275
2.494
2.275
2.423
121,958
-0.08(-3.26%)
Feb 08, 2008
2.586
2.586
2.468
2.504
73,136
-0.08(-2.96%)
Feb 07, 2008
2.703
2.744
2.581
2.581
29,803
-0.10(-3.62%)
Feb 06, 2008
2.616
2.744
2.616
2.678
13,137
+0.07(+2.54%)
Feb 05, 2008
2.662
2.698
2.611
2.611
44,313
-0.09(-3.40%)
Feb 04, 2008
2.754
2.754
2.652
2.703
9,607
-0.04(-1.49%)
Feb 01, 2008
2.780
2.780
2.734
2.744
9,607
-0.06(-2.18%)
Jan 31, 2008
2.586
2.805
2.586
2.805
74,116
+0.08(+2.80%)
Jan 30, 2008
2.688
2.800
2.662
2.729
28,430
+0.04(+1.33%)
Jan 29, 2008
2.693
2.713
2.683
2.693
4,313
-0.02(-0.56%)
Jan 28, 2008
2.739
2.739
2.652
2.708
7,843
-0.01(-0.38%)
Jan 25, 2008
2.678
2.790
2.642
2.718
57,253
+0.11(+4.31%)
Jan 24, 2008
2.576
2.693
2.560
2.606
9,999
+0.08(+3.23%)
Jan 23, 2008
2.576
2.591
2.438
2.525
33,332
-0.11(-4.07%)
Jan 22, 2008
2.555
2.647
2.423
2.632
37,254
-0.05(-1.90%)
Jan 21, 2008
2.729
2.780
2.642
2.683
0
+0.00(+0.00%)
Jan 18, 2008
2.729
2.780
2.642
2.683
35,881
-0.01(-0.38%)
Jan 17, 2008
2.856
2.902
2.683
2.693
33,724
-0.15(-5.21%)
Jan 16, 2008
2.769
2.876
2.769
2.841
49,214
+0.10(+3.53%)
Jan 15, 2008
2.856
2.902
2.744
2.744
39,215
-0.07(-2.54%)
Jan 14, 2008
3.045
3.045
2.810
2.815
47,058
-0.10(-3.50%)
Jan 11, 2008
2.978
2.978
2.917
2.917
5,490
-0.07(-2.22%)
Jan 10, 2008
2.887
3.045
2.876
2.984
32,156
+0.07(+2.27%)
Jan 09, 2008
2.876
2.943
2.876
2.917
32,352
+0.08(+2.88%)
Jan 08, 2008
3.009
3.009
2.831
2.836
61,371
-0.12(-4.14%)
Jan 07, 2008
2.973
2.973
2.882
2.958
13,725
+0.05(+1.75%)
Jan 04, 2008
2.958
2.999
2.907
2.907
22,991
+0.00(+0.00%)
Jan 03, 2008
3.055
3.055
2.887
2.907
36,470
-0.13(-4.36%)
Jan 02, 2008
3.029
3.055
3.029
3.040
40,587
-0.01(-0.17%)
Jan 01, 2008
3.004
3.055
2.989
3.045
0
+0.00(+0.00%)
Dec 31, 2007
3.004
3.055
2.989
3.045
36,666
+0.08(+2.75%)
Dec 28, 2007
3.040
3.040
2.933
2.963
42,156
-0.05(-1.53%)
Dec 27, 2007
2.978
3.040
2.933
3.009
49,410
+0.11(+3.69%)
Dec 26, 2007
3.014
3.014
2.902
2.902
18,431
-0.09(-3.07%)
Dec 24, 2007
2.902
3.024
2.902
2.994
20,980
-0.06(-2.00%)
Dec 21, 2007
2.978
3.055
2.922
3.055
81,175
+0.11(+3.63%)
Dec 20, 2007
2.866
2.953
2.769
2.948
62,744
+0.08(+2.85%)
Dec 19, 2007
2.958
2.958
2.693
2.866
387,640
-0.11(-3.60%)
Dec 18, 2007
2.882
2.973
2.831
2.973
28,823
+0.07(+2.46%)
Dec 17, 2007
2.805
2.978
2.805
2.902
41,175
+0.08(+2.89%)
Dec 14, 2007
2.805
2.922
2.754
2.820
46,077
-0.03(-0.90%)
Dec 13, 2007
2.785
2.861
2.764
2.846
27,646
+0.09(+3.33%)
Dec 12, 2007
2.978
2.978
2.723
2.754
117,841
-0.08(-2.70%)
Dec 11, 2007
3.035
3.035
2.831
2.831
61,567
-0.12(-3.98%)
Dec 10, 2007
3.004
3.004
2.933
2.948
34,654
-0.06(-1.87%)
Dec 07, 2007
2.907
3.004
2.892
3.004
35,881
+0.08(+2.79%)
Dec 06, 2007
2.922
2.994
2.785
2.922
78,626
+0.05(+1.78%)
Dec 05, 2007
2.953
3.029
2.871
2.871
59,606
-0.11(-3.60%)
Dec 04, 2007
3.091
3.091
2.678
2.978
92,253
-0.08(-2.67%)
Dec 03, 2007
2.790
3.060
2.754
3.060
360,386
+0.31(+11.11%)
Nov 30, 2007
3.060
3.086
2.703
2.754
1,274,293
-0.30(-9.85%)
Nov 29, 2007
3.162
3.162
3.045
3.055
36,470
-0.03(-0.99%)
Nov 28, 2007
3.014
3.111
3.014
3.086
21,176
+0.10(+3.24%)
Nov 27, 2007
2.984
3.111
2.984
2.989
46,469
+0.01(+0.34%)
Nov 26, 2007
3.065
3.106
2.968
2.978
34,195
-0.12(-3.95%)
Nov 23, 2007
3.177
3.213
3.080
3.101
28,038
-0.02(-0.65%)
Nov 21, 2007
3.111
3.172
3.080
3.121
32,548
+0.01(+0.16%)
Nov 20, 2007
3.162
3.182
3.075
3.116
31,372
-0.07(-2.24%)
Nov 19, 2007
3.213
3.213
3.162
3.188
39,607
+0.03(+0.81%)
Nov 16, 2007
3.188
3.203
3.162
3.162
24,705
-0.03(-0.80%)
Nov 15, 2007
3.366
3.366
3.039
3.188
55,097
-0.09(-2.80%)
Nov 14, 2007
3.284
3.381
3.279
3.279
18,627
-0.01(-0.31%)
Nov 13, 2007
3.295
3.325
3.279
3.290
22,940
+0.00(+0.00%)
Nov 12, 2007
3.290
3.330
3.279
3.290
40,391
+0.05(+1.57%)
Nov 09, 2007
3.290
3.315
3.229
3.239
32,352
-0.03(-0.94%)
Nov 08, 2007
3.290
3.366
3.264
3.269
89,410
-0.06(-1.84%)
Nov 07, 2007
3.392
3.437
3.315
3.330
20,587
-0.12(-3.55%)
Nov 06, 2007
3.259
3.468
3.259
3.453
16,470
+0.18(+5.63%)
Nov 05, 2007
3.320
3.402
3.259
3.269
130,292
-0.10(-3.03%)
Nov 02, 2007
3.417
3.468
3.366
3.371
60,391
-0.07(-2.07%)
Nov 01, 2007
3.494
3.570
3.443
3.443
55,489
-0.18(-4.93%)
Oct 31, 2007
3.341
3.621
3.341
3.621
73,332
-0.02(-0.56%)
Oct 30, 2007
3.641
3.647
3.499
3.641
58,430
+0.01(+0.28%)
Oct 29, 2007
3.677
3.728
3.550
3.631
166,467
-0.05(-1.25%)
Oct 26, 2007
3.733
3.759
3.677
3.677
50,783
-0.03(-0.69%)
Oct 25, 2007
3.621
3.723
3.621
3.703
325,288
+0.10(+2.69%)
Oct 24, 2007
3.509
3.652
3.499
3.606
302,544
+0.13(+3.67%)
Oct 23, 2007
3.519
3.565
3.341
3.478
75,685
-0.09(-2.43%)
Oct 22, 2007
3.519
3.825
3.427
3.565
119,802
-0.06(-1.69%)
Oct 19, 2007
3.708
3.708
3.611
3.626
20,980
-0.05(-1.25%)
Oct 18, 2007
3.550
3.764
3.545
3.672
290,387
+0.12(+3.30%)
Oct 17, 2007
3.580
3.585
3.545
3.555
23,921
+0.04(+1.16%)
Oct 16, 2007
3.575
3.575
3.478
3.514
19,411
-0.03(-0.86%)
Oct 15, 2007
3.519
3.585
3.494
3.545
41,175
+0.03(+0.72%)
Oct 12, 2007
3.519
3.529
3.468
3.519
71,175
+0.00(+0.00%)
Oct 11, 2007
3.534
3.590
3.519
3.519
82,155
-0.05(-1.29%)
Oct 10, 2007
3.575
3.621
3.545
3.565
293,720
-0.03(-0.71%)
Oct 09, 2007
3.616
3.657
3.555
3.590
94,704
-0.03(-0.85%)
Oct 08, 2007
3.636
3.682
3.570
3.621
81,763
-0.04(-0.98%)
Oct 05, 2007
3.672
3.723
3.641
3.657
204,310
+0.01(+0.28%)
Oct 04, 2007
3.774
3.774
3.647
3.647
31,960
-0.08(-2.05%)
Oct 03, 2007
3.754
3.784
3.718
3.723
16,470
-0.04(-0.95%)
Oct 02, 2007
3.616
3.759
3.580
3.759
94,508
+0.15(+4.24%)
Oct 01, 2007
3.519
3.621
3.494
3.606
66,665
+0.12(+3.51%)
Sep 28, 2007
3.300
3.524
3.290
3.483
152,938
+0.17(+5.24%)
Sep 27, 2007
3.213
3.346
3.188
3.310
76,861
+0.08(+2.53%)
Sep 26, 2007
3.264
3.315
3.208
3.228
416,463
-0.03(-0.94%)
Sep 25, 2007
3.254
3.305
3.249
3.259
58,038
+0.02(+0.47%)
Sep 24, 2007
3.177
3.269
3.177
3.244
33,332
+0.07(+2.09%)
Sep 21, 2007
3.152
3.193
3.137
3.177
29,607
+0.01(+0.16%)
Sep 20, 2007
3.188
3.193
3.101
3.172
49,214
-0.02(-0.48%)
Sep 19, 2007
3.228
3.371
3.188
3.188
63,724
-0.04(-1.26%)
Sep 18, 2007
3.188
3.244
3.167
3.228
33,921
+0.04(+1.12%)
Sep 17, 2007
3.300
3.300
3.162
3.193
61,371
-0.07(-2.19%)
Sep 14, 2007
3.254
3.315
3.254
3.264
26,862
-0.02(-0.47%)
Sep 13, 2007
3.381
3.381
3.172
3.279
120,782
-0.04(-1.08%)
Sep 12, 2007
3.417
3.417
3.274
3.315
24,117
-0.11(-3.13%)
Sep 11, 2007
3.412
3.473
3.366
3.422
22,744
+0.09(+2.60%)
Sep 10, 2007
3.366
3.386
3.315
3.335
9,019
-0.06(-1.65%)
Sep 07, 2007
3.422
3.422
3.366
3.392
21,764
-0.10(-2.78%)
Sep 06, 2007
3.468
3.529
3.468
3.488
21,568
-0.06(-1.72%)
Sep 05, 2007
3.463
3.550
3.341
3.550
34,117
+0.11(+3.26%)
Sep 04, 2007
3.315
3.443
3.305
3.437
26,274
+0.14(+4.33%)
Aug 31, 2007
3.565
3.621
3.295
3.295
278,623
-0.20(-5.69%)
Aug 30, 2007
3.351
3.519
3.315
3.494
18,235
+0.09(+2.70%)
Aug 29, 2007
3.351
3.407
3.315
3.402
29,411
+0.06(+1.83%)
Aug 28, 2007
3.468
3.468
3.330
3.341
9,607
-0.15(-4.24%)
Aug 27, 2007
3.341
3.488
3.341
3.488
16,862
+0.12(+3.48%)
Aug 24, 2007
3.392
3.453
3.351
3.371
30,979
+0.06(+1.69%)
Aug 23, 2007
3.330
3.392
3.300
3.315
61,371
+0.02(+0.46%)
Aug 22, 2007
3.264
3.341
3.188
3.300
29,215
+0.05(+1.57%)
Aug 21, 2007
3.188
3.315
3.177
3.249
48,822
+0.05(+1.59%)
Aug 20, 2007
3.239
3.315
3.167
3.198
30,391
+0.09(+2.79%)
Aug 17, 2007
3.009
3.177
2.953
3.111
286,073
+0.18(+6.27%)
Aug 16, 2007
3.101
3.101
2.703
2.927
178,232
-0.21(-6.67%)
Aug 15, 2007
3.172
3.254
3.080
3.137
66,077
-0.11(-3.30%)
Aug 14, 2007
3.341
3.341
3.167
3.244
32,548
-0.05(-1.40%)
Aug 13, 2007
3.182
3.330
3.182
3.290
30,783
+0.06(+1.90%)
Aug 10, 2007
3.341
3.356
3.188
3.228
51,175
-0.15(-4.52%)
Aug 09, 2007
3.417
3.473
3.371
3.381
22,744
-0.14(-4.05%)
Aug 08, 2007
3.417
3.570
3.417
3.524
46,273
+0.20(+6.14%)
Aug 07, 2007
3.407
3.407
3.080
3.320
78,037
-0.14(-3.98%)
Aug 06, 2007
3.514
3.514
3.361
3.458
32,156
-0.05(-1.44%)
Aug 03, 2007
3.504
3.698
3.504
3.508
78,626
-0.19(-5.12%)
Aug 02, 2007
3.647
3.698
3.590
3.698
24,901
+0.05(+1.40%)
Aug 01, 2007
3.682
3.743
3.580
3.647
29,803
-0.08(-2.05%)
Jul 31, 2007
3.723
3.743
3.677
3.723
29,607
+0.05(+1.39%)
Jul 30, 2007
3.570
3.672
3.545
3.672
26,470
+0.09(+2.56%)
Jul 27, 2007
3.580
3.606
3.468
3.580
50,587
-0.04(-1.13%)
Jul 26, 2007
3.794
3.794
3.473
3.621
118,625
-0.14(-3.66%)
Jul 25, 2007
3.825
3.907
3.626
3.759
191,369
+0.17(+4.84%)
Jul 24, 2007
3.942
3.942
3.534
3.585
295,485
-0.32(-8.10%)
Jul 23, 2007
3.927
4.024
3.871
3.902
53,332
-0.08(-1.92%)
Jul 20, 2007
4.055
4.080
3.912
3.978
84,704
+0.05(+1.30%)
Jul 19, 2007
3.876
3.927
3.876
3.927
48,822
+0.05(+1.32%)
Jul 18, 2007
3.871
3.902
3.791
3.876
101,370
-0.03(-0.65%)
Jul 17, 2007
3.978
4.024
3.896
3.902
41,371
-0.08(-2.05%)
Jul 16, 2007
3.723
4.172
3.647
3.983
339,014
-0.14(-3.46%)
Jul 13, 2007
4.162
4.177
4.101
4.126
84,116
+0.02(+0.37%)
Jul 12, 2007
4.172
4.177
4.100
4.111
246,858
-0.05(-1.23%)
Jul 11, 2007
4.162
4.182
4.120
4.162
42,744
+0.01(+0.12%)
Jul 10, 2007
4.106
4.259
4.075
4.157
175,291
+0.05(+1.12%)
Jul 09, 2007
4.090
4.269
4.090
4.111
94,116
+0.03(+0.62%)
Jul 06, 2007
4.289
4.325
4.070
4.085
543,912
-0.23(-5.43%)
Jul 05, 2007
4.335
4.335
4.241
4.320
95,096
+0.02(+0.36%)
Jul 03, 2007
4.187
4.304
4.116
4.304
122,350
+0.15(+3.56%)
Jul 02, 2007
4.029
4.157
3.958
4.157
113,919
+0.08(+1.87%)
Jun 29, 2007
4.055
4.090
4.014
4.080
108,821
+0.03(+0.77%)
Jun 28, 2007
3.993
4.055
3.973
4.049
10,588
+0.11(+2.70%)
Jun 27, 2007
4.004
4.034
3.677
3.942
118,037
-0.11(-2.70%)
Jun 26, 2007
4.253
4.325
4.049
4.052
111,370
-0.23(-5.42%)
Jun 25, 2007
4.060
4.284
4.009
4.284
152,546
+0.11(+2.69%)
Jun 22, 2007
4.121
4.172
4.085
4.172
18,627
+0.07(+1.61%)
Jun 21, 2007
4.182
4.182
4.106
4.106
48,626
-0.05(-1.11%)
Jun 20, 2007
4.136
4.157
4.085
4.151
29,803
+0.00(+0.00%)
Jun 19, 2007
4.177
4.182
4.120
4.151
21,960
+0.01(+0.12%)
Jun 18, 2007
4.223
4.243
4.090
4.146
94,508
-0.06(-1.45%)
Jun 15, 2007
4.182
4.223
4.151
4.208
61,567
+0.04(+0.98%)
Jun 14, 2007
4.182
4.202
4.151
4.167
18,627
-0.02(-0.37%)
Jun 13, 2007
4.172
4.202
4.121
4.182
32,548
+0.01(+0.24%)
Jun 12, 2007
4.202
4.248
4.167
4.172
70,979
-0.03(-0.61%)
Jun 11, 2007
4.167
4.259
4.167
4.197
276,270
+0.05(+1.23%)
Jun 08, 2007
4.146
4.167
4.085
4.146
291,563
+0.05(+1.25%)
Jun 07, 2007
4.208
4.218
4.085
4.095
52,352
-0.08(-1.95%)
Jun 06, 2007
4.213
4.228
4.157
4.177
105,880
-0.04(-0.85%)
Jun 05, 2007
4.304
4.304
4.157
4.213
164,899
-0.06(-1.43%)
Jun 04, 2007
4.325
4.335
4.192
4.274
468,184
+0.07(+1.58%)
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.