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
Bio-Stuff
(OP:
BARZ
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2015
0.0900
0.1000
0.0900
0.1000
294,007
+0.00(+0.00%)
May 28, 2015
0.0950
0.1000
0.0950
0.1000
92,625
+0.00(+2.04%)
May 27, 2015
0.0940
0.0980
0.0940
0.0980
200,140
+0.00(+0.00%)
May 26, 2015
0.0950
0.0990
0.0900
0.0980
130,862
+0.00(+3.16%)
May 22, 2015
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
May 21, 2015
0.0950
0.1000
0.0930
0.0950
183,600
+0.00(+2.04%)
May 20, 2015
0.0921
0.0950
0.0921
0.0931
42,381
-0.00(-1.90%)
May 19, 2015
0.0940
0.0950
0.0923
0.0949
121,400
+0.00(+0.00%)
May 18, 2015
0.0949
0.0949
0.0949
0.0949
2,300
+0.00(+1.39%)
May 15, 2015
0.0953
0.0953
0.0923
0.0936
55,200
-0.01(-6.40%)
May 14, 2015
0.0980
0.1000
0.0955
0.1000
280,000
+0.00(+2.04%)
May 13, 2015
0.0988
0.0988
0.0910
0.0980
56,008
+0.00(+4.37%)
May 12, 2015
0.1000
0.1000
0.0910
0.0939
258,317
-0.01(-6.10%)
May 11, 2015
0.1000
0.1000
0.0911
0.1000
82,100
+0.00(+0.00%)
May 08, 2015
0.0931
0.1000
0.0931
0.1000
36,250
+0.00(+0.00%)
May 07, 2015
0.0920
0.1030
0.0915
0.1000
254,017
+0.00(+2.88%)
May 06, 2015
0.0931
0.0973
0.0930
0.0972
41,343
-0.00(-2.80%)
May 05, 2015
0.1030
0.1030
0.1000
0.1000
73,092
-0.00(-2.82%)
May 04, 2015
0.0900
0.1030
0.0900
0.1029
176,200
+0.00(+2.90%)
May 01, 2015
0.0985
0.1030
0.0950
0.1000
383,552
+0.00(+1.52%)
Apr 30, 2015
0.0911
0.0995
0.0899
0.0985
160,462
-0.00(-1.40%)
Apr 29, 2015
0.1100
0.1100
0.0925
0.0999
172,101
-0.01(-9.18%)
Apr 28, 2015
0.1000
0.1100
0.0911
0.1100
313,294
+0.00(+2.33%)
Apr 27, 2015
0.0901
0.1075
0.0901
0.1075
653,124
+0.02(+19.44%)
Apr 24, 2015
0.0900
0.0900
0.0851
0.0900
87,008
+0.00(+0.00%)
Apr 23, 2015
0.0900
0.0900
0.0851
0.0900
575,105
-0.01(-7.69%)
Apr 22, 2015
0.1000
0.1000
0.0850
0.0975
199,338
-0.00(-2.50%)
Apr 21, 2015
0.1100
0.1100
0.0950
0.1000
172,206
-0.01(-7.41%)
Apr 20, 2015
0.1080
0.1099
0.0910
0.1080
134,286
-0.00(-1.82%)
Apr 17, 2015
0.1000
0.1100
0.0950
0.1100
248,853
+0.01(+10.22%)
Apr 16, 2015
0.1000
0.1000
0.0950
0.0998
16,900
-0.00(-0.20%)
Apr 15, 2015
0.0950
0.1075
0.0950
0.1000
549,769
+0.01(+8.11%)
Apr 14, 2015
0.0925
0.0925
0.0900
0.0925
177,196
+0.00(+2.78%)
Apr 13, 2015
0.1010
0.1080
0.0900
0.0900
221,114
-0.01(-10.89%)
Apr 10, 2015
0.0900
0.1010
0.0900
0.1010
63,345
+0.01(+12.22%)
Apr 09, 2015
0.0835
0.1000
0.0835
0.0900
93,991
-0.00(-5.16%)
Apr 08, 2015
0.0870
0.0998
0.0845
0.0949
148,663
+0.01(+11.65%)
Apr 07, 2015
0.0950
0.0950
0.0825
0.0850
483,146
-0.00(-5.45%)
Apr 06, 2015
0.0820
0.0900
0.0820
0.0899
300,897
+0.01(+7.02%)
Apr 02, 2015
0.0840
0.0840
0.0840
0
-0.02(-19.92%)
Apr 01, 2015
0.0900
0.1179
0.0800
0.1049
411,512
+0.00(+4.90%)
Mar 31, 2015
0.0900
0.1000
0.0860
0.1000
225,549
+0.00(+0.10%)
Mar 30, 2015
0.1089
0.1089
0.0900
0.0999
122,700
-0.01(-4.86%)
Mar 27, 2015
0.1100
0.1145
0.0975
0.1050
467,850
+0.00(+0.00%)
Mar 26, 2015
0.1300
0.1010
0.1050
429,633
-0.03(-19.23%)
Mar 25, 2015
0.1295
0.1300
0.1175
0.1300
111,400
+0.00(+3.17%)
Mar 24, 2015
0.1300
0.1360
0.1225
0.1260
439,780
-0.01(-10.00%)
Mar 23, 2015
0.1400
0.1400
0.1250
0.1400
397,910
+0.00(+0.00%)
Mar 20, 2015
0.1300
0.1450
0.1149
0.1400
377,218
+0.01(+7.69%)
Mar 19, 2015
0.1085
0.1700
0.0855
0.1300
1,480,367
+0.02(+19.82%)
Mar 18, 2015
0.0849
0.1085
0.0839
0.1085
1,039,358
+0.02(+27.80%)
Mar 17, 2015
0.0790
0.0899
0.0785
0.0849
125,450
+0.01(+9.18%)
Mar 16, 2015
0.0807
0.0807
0.0705
0.0778
389,000
-0.01(-9.58%)
Mar 13, 2015
0.0795
0.0860
0.0795
0.0860
175,634
-0.00(-0.46%)
Mar 12, 2015
0.0845
0.0895
0.0795
0.0864
203,309
+0.00(+2.25%)
Mar 11, 2015
0.0800
0.0845
0.0796
0.0845
178,029
+0.00(+5.63%)
Mar 10, 2015
0.0799
0.0850
0.0799
0.0800
100,710
-0.01(-10.01%)
Mar 09, 2015
0.0885
0.0889
0.0799
0.0889
141,700
+0.00(+0.45%)
Mar 06, 2015
0.0811
0.0900
0.0801
0.0885
96,269
+0.00(+1.14%)
Mar 05, 2015
0.0935
0.0985
0.0805
0.0875
221,683
-0.01(-5.41%)
Mar 04, 2015
0.0925
0.0801
0.0925
346,118
+0.00(+3.93%)
Mar 03, 2015
0.0713
0.0890
0.0713
0.0890
117,001
-0.00(-1.11%)
Mar 02, 2015
0.0801
0.0900
0.0801
0.0900
59,400
+0.00(+0.00%)
Feb 27, 2015
0.0900
0.0900
0.0800
0.0900
227,850
+0.00(+1.24%)
Feb 26, 2015
0.0900
0.0900
0.0801
0.0889
260,087
-0.00(-1.22%)
Feb 25, 2015
0.0850
0.0910
0.0800
0.0900
253,353
+0.00(+0.11%)
Feb 24, 2015
0.0900
0.0950
0.0848
0.0899
222,480
-0.01(-5.37%)
Feb 23, 2015
0.0900
0.0950
0.0900
0.0950
60,776
+0.00(+2.70%)
Feb 20, 2015
0.0900
0.0935
0.0900
0.0925
25,000
-0.00(-2.63%)
Feb 19, 2015
0.0950
0.0950
0.0900
0.0950
67,600
+0.00(+0.21%)
Feb 18, 2015
0.0862
0.0950
0.0862
0.0948
120,837
-0.00(-0.21%)
Feb 17, 2015
0.0861
0.0950
0.0861
0.0950
2,430
+0.00(+0.53%)
Feb 13, 2015
0.0945
0.0945
0.0945
0
-0.01(-5.41%)
Feb 12, 2015
0.1000
0.1000
0.0900
0.0999
93,456
+0.00(+0.00%)
Feb 11, 2015
0.1000
0.1000
0.0900
0.0999
152,909
+0.01(+11.00%)
Feb 10, 2015
0.0900
0.0900
0.0900
0.0900
20,052
-0.00(-5.16%)
Feb 09, 2015
0.0949
0.0950
0.0900
0.0949
116,600
+0.00(+0.00%)
Feb 06, 2015
0.0865
0.0949
0.0800
0.0949
273,727
-0.01(-5.10%)
Feb 05, 2015
0.0980
0.1000
0.0940
0.1000
119,246
+0.00(+1.11%)
Feb 04, 2015
0.0949
0.0989
0.0871
0.0989
99,000
+0.00(+4.21%)
Feb 03, 2015
0.0990
0.0998
0.0850
0.0949
13,290
-0.01(-5.01%)
Feb 02, 2015
0.1000
0.1000
0.0850
0.0999
217,282
-0.00(-0.10%)
Jan 30, 2015
0.0910
0.1124
0.0909
0.1000
125,100
-0.01(-11.03%)
Jan 29, 2015
0.1200
0.1200
0.0921
0.1124
227,400
-0.00(-0.09%)
Jan 28, 2015
0.1050
0.1125
0.1050
0.1125
405,900
+0.00(+4.21%)
Jan 27, 2015
0.0940
0.1080
0.0901
0.1080
207,187
+0.01(+7.95%)
Jan 26, 2015
0.0900
0.1000
0.0900
0.1000
8,732
+0.01(+11.11%)
Jan 23, 2015
0.0969
0.0999
0.0850
0.0900
100,686
-0.01(-9.91%)
Jan 22, 2015
0.0999
0.0999
0.0875
0.0999
48,640
-0.00(-0.10%)
Jan 21, 2015
0.0900
0.1000
0.0900
0.1000
38,175
+0.00(+0.10%)
Jan 20, 2015
0.1001
0.1001
0.0999
0.0999
58,025
-0.01(-8.26%)
Jan 16, 2015
0.1089
0.1089
0.1089
0
-0.00(-0.09%)
Jan 15, 2015
0.1050
0.1100
0.1000
0.1090
89,155
+0.00(+0.00%)
Jan 14, 2015
0.1075
0.1090
0.1000
0.1090
172,900
+0.00(+1.87%)
Jan 13, 2015
0.1070
0
+0.02(+26.03%)
Jan 12, 2015
0.0800
0.0849
0.0800
0.0849
106,000
-0.00(-0.12%)
Jan 09, 2015
0.0860
0.0860
0.0751
0.0850
143,500
-0.00(-5.45%)
Jan 08, 2015
0.0851
0.1098
0.0850
0.0899
165,245
-0.01(-14.30%)
Jan 07, 2015
0.0800
0.1049
0.0800
0.1049
166,000
+0.00(+2.04%)
Jan 06, 2015
0.0920
0.1028
0.0850
0.1028
281,450
-0.00(-2.10%)
Jan 05, 2015
0.1199
0.1199
0.0902
0.1050
83,700
-0.00(-4.46%)
Jan 02, 2015
0.1100
0.1100
0.0901
0.1099
45,363
-0.00(-3.60%)
Dec 31, 2014
0.1140
0.1140
0.1140
0
+0.00(+3.64%)
Dec 30, 2014
0.1100
0.1100
0.0950
0.1100
3,081
+0.00(+0.00%)
Dec 29, 2014
0.0831
0.1100
0.0831
0.1100
92,853
+0.02(+22.22%)
Dec 26, 2014
0.0950
0.0950
0.0884
0.0900
117,355
-0.00(-5.16%)
Dec 24, 2014
0.0949
0.0949
0.0949
0
-0.01(-5.01%)
Dec 23, 2014
0.1000
0.1000
0.0510
0.0999
316,041
-0.00(-4.77%)
Dec 22, 2014
0.1000
0.1049
0.0911
0.1049
144,800
-0.01(-4.55%)
Dec 19, 2014
0.1099
0.1099
0.1001
0.1099
20,399
+0.01(+9.90%)
Dec 18, 2014
0.1120
0.1189
0.1000
0.1000
31,103
-0.02(-15.90%)
Dec 17, 2014
0.1100
0.1189
0.1011
0.1189
59,206
-0.01(-4.80%)
Dec 16, 2014
0.1249
135,132
-0.02(-12.04%)
Dec 15, 2014
0.1420
0.1420
0.1420
0.1420
1,000
+0.02(+18.33%)
Dec 12, 2014
0.0911
0.1309
0.0911
0.1200
81,372
+0.02(+20.12%)
Dec 11, 2014
0.1100
0.1349
0.0999
0.0999
385,546
-0.01(-9.18%)
Dec 10, 2014
0.1100
0.1100
0.1030
0.1100
52,610
-0.01(-4.35%)
Dec 09, 2014
0.1399
0.1400
0.1150
0.1150
123,310
-0.02(-17.74%)
Dec 08, 2014
0.1251
0.1398
0.1151
0.1398
265,860
-0.00(-1.20%)
Dec 05, 2014
0.1200
0.1419
0.1200
0.1415
33,900
+0.00(+1.14%)
Dec 04, 2014
0.1399
0.1399
0.1399
0.1399
874
-0.00(-1.41%)
Dec 03, 2014
0.1141
0.1419
0.1141
0.1419
56,610
+0.00(+2.09%)
Dec 02, 2014
0.1390
0.1390
0.1390
0.1390
300
-0.00(-0.64%)
Dec 01, 2014
0.0390
0.1500
0.0390
0.1399
111,639
+0.01(+7.62%)
Nov 28, 2014
0.1350
0.1350
0.1300
0.1300
44,100
+0.00(+0.00%)
Nov 26, 2014
0.1300
0.1300
0.1300
0
+0.02(+18.24%)
Nov 25, 2014
0.1200
0.1200
0.1100
0.1100
102,750
-0.01(-8.37%)
Nov 24, 2014
0.1151
0.1250
0.1101
0.1200
129,240
+0.00(+0.00%)
Nov 21, 2014
0.1211
0.1250
0.1150
0.1200
111,700
-0.01(-10.45%)
Nov 20, 2014
0.1350
0.1350
0.1250
0.1340
49,500
+0.00(+3.08%)
Nov 19, 2014
0.1278
0.1350
0.1278
0.1300
18,673
-0.00(-0.76%)
Nov 18, 2014
0.1278
0.1490
0.1278
0.1310
90,799
+0.00(+0.92%)
Nov 17, 2014
0.1278
0.1298
0.1200
0.1298
35,200
+0.01(+8.26%)
Nov 14, 2014
0.1017
0.1200
0.1017
0.1199
161,137
-0.00(-3.54%)
Nov 13, 2014
0.1260
0.1260
0.0905
0.1243
215,497
-0.02(-11.15%)
Nov 12, 2014
0.1234
0.1399
0.1234
0.1399
9,000
+0.00(+0.79%)
Nov 11, 2014
0.1300
0.1487
0.1250
0.1388
47,618
+0.01(+10.95%)
Nov 10, 2014
0.1394
0.1394
0.1251
0.1251
15,590
-0.00(-3.77%)
Nov 07, 2014
0.1300
0.1398
0.1300
0.1300
83,676
-0.01(-7.08%)
Nov 06, 2014
0.1487
0.1487
0.1300
0.1399
46,015
-0.01(-6.11%)
Nov 05, 2014
0.1300
0.1499
0.1300
0.1490
66,080
+0.02(+14.62%)
Nov 04, 2014
0.1260
0.1499
0.1188
0.1300
121,072
+0.00(+0.00%)
Nov 03, 2014
0.1300
0.1429
0.1290
0.1300
94,053
-0.01(-5.80%)
Oct 31, 2014
0.1200
0.1380
0.1010
0.1380
294,504
+0.01(+7.06%)
Oct 30, 2014
0.1498
0.1499
0.1006
0.1289
443,999
-0.01(-7.27%)
Oct 29, 2014
0.1398
0.1540
0.1380
0.1390
103,188
-0.00(-0.64%)
Oct 28, 2014
0.1525
0.1599
0.1251
0.1399
255,712
-0.02(-12.56%)
Oct 27, 2014
0.1655
0.1592
0.1592
0.1600
71,429
+0.00(+0.50%)
Oct 24, 2014
0.1465
0.1595
0.1465
0.1592
46,006
-0.00(-0.50%)
Oct 23, 2014
0.1550
0.1640
0.1500
0.1600
176,300
-0.00(-0.37%)
Oct 22, 2014
0.1600
0.1650
0.1350
0.1606
214,057
+0.02(+11.14%)
Oct 21, 2014
0.1600
0.1600
0.1110
0.1445
169,313
-0.02(-9.63%)
Oct 20, 2014
0.1500
0.1599
0.1500
0.1599
29,363
-0.01(-5.77%)
Oct 17, 2014
0.1699
0.1699
0.1500
0.1697
40,111
-0.01(-2.92%)
Oct 16, 2014
0.1502
0.1502
0.1502
0.1748
35,823
+0.01(+9.25%)
Oct 15, 2014
0.1650
0.1501
0.1600
149,260
-0.02(-10.51%)
Oct 14, 2014
0.1621
0.1800
0.1620
0.1788
23,000
+0.01(+5.18%)
Oct 13, 2014
0.1839
0.1839
0.1700
0.1700
19,500
+0.00(+0.06%)
Oct 10, 2014
0.1650
0.1798
0.1600
0.1699
69,750
-0.00(-2.80%)
Oct 09, 2014
0.1799
0.1799
0.1631
0.1748
56,072
-0.01(-5.15%)
Oct 08, 2014
0.1655
0.1899
0.1650
0.1843
215,200
+0.02(+11.63%)
Oct 07, 2014
0.1665
0.1665
0.1651
0.1651
87,836
-0.00(-2.88%)
Oct 06, 2014
0.1621
0.1803
0.1621
0.1700
128,787
-0.01(-8.11%)
Oct 03, 2014
0.1890
0.1890
0.1651
0.1850
20,980
-0.00(-2.06%)
Oct 02, 2014
0.1848
0.1980
0.1601
0.1889
120,386
+0.02(+12.51%)
Oct 01, 2014
0.1679
0.1679
0.1679
0.1679
1,700
-0.02(-11.54%)
Sep 30, 2014
0.1800
0.1900
0.1660
0.1898
27,589
+0.01(+5.44%)
Sep 29, 2014
0.1835
0.1895
0.1800
0.1800
34,315
-0.01(-5.01%)
Sep 26, 2014
0.1900
0.1900
0.1810
0.1895
51,658
-0.00(-0.26%)
Sep 25, 2014
0.1710
0.1980
0.1710
0.1900
158,879
+0.01(+4.34%)
Sep 24, 2014
0.1840
0.1840
0.1711
0.1821
21,750
-0.01(-4.16%)
Sep 23, 2014
0.1680
0.1950
0.1600
0.1900
135,104
+0.02(+9.20%)
Sep 22, 2014
0.1750
0.1750
0.1700
0.1740
122,940
-0.01(-7.89%)
Sep 19, 2014
0.1550
0.2000
0.1550
0.1889
227,758
+0.01(+5.00%)
Sep 18, 2014
0.1900
0.1900
0.1536
0.1799
82,200
+0.01(+5.82%)
Sep 17, 2014
0.1861
0.1861
0.1700
0.1700
111,450
-0.02(-8.65%)
Sep 16, 2014
0.1861
0.1980
0.1861
0.1861
5,650
+0.00(+0.00%)
Sep 15, 2014
0.1861
0.1900
0.1861
0.1861
12,690
-0.01(-4.56%)
Sep 12, 2014
0.1980
0.1980
0.1830
0.1950
121,700
-0.00(-1.52%)
Sep 11, 2014
0.1853
0.1999
0.1853
0.1980
174,395
+0.00(+1.54%)
Sep 10, 2014
0.1900
0.1950
0.1810
0.1950
50,600
+0.01(+5.41%)
Sep 09, 2014
0.1850
0.2000
0.1811
0.1850
62,311
+0.00(+0.00%)
Sep 08, 2014
0.2079
0.2080
0.1850
0.1850
212,132
-0.02(-11.44%)
Sep 05, 2014
0.2000
0.2089
0.1851
0.2089
40,750
+0.01(+4.45%)
Sep 04, 2014
0.2000
0.2000
0.1900
0.2000
67,700
-0.00(-0.05%)
Sep 03, 2014
0.2000
0.2100
0.2000
0.2001
4,817
-0.01(-2.68%)
Sep 02, 2014
0.2056
0.2056
0.2056
0.2056
750
-0.00(-2.10%)
Aug 29, 2014
0.2100
0.2100
0.2100
0
+0.01(+5.00%)
Aug 28, 2014
0.2149
0.2150
0.2000
0.2000
114,150
-0.01(-4.76%)
Aug 27, 2014
0.2100
0.2100
0.2000
0.2100
110,500
+0.00(+0.00%)
Aug 26, 2014
0.2150
0.2150
0.2100
0.2100
96,807
-0.01(-2.33%)
Aug 25, 2014
0.2098
0.2200
0.2098
0.2150
124,454
+0.01(+2.48%)
Aug 22, 2014
0.2180
0.2180
0.2000
0.2098
91,706
-0.00(-0.10%)
Aug 21, 2014
0.2199
0.2100
0.2100
22,800
-0.01(-4.50%)
Aug 20, 2014
0.2100
0.2100
0.2199
10,100
+0.01(+4.71%)
Aug 19, 2014
0.2220
0.2240
0.2000
0.2100
100,600
-0.01(-4.55%)
Aug 18, 2014
0.2290
0.2290
0.2290
0.2200
56,227
+0.00(+0.00%)
Aug 15, 2014
0.2033
0.2033
0.2003
0.2200
42,669
+0.01(+4.76%)
Aug 14, 2014
0.2190
0.2470
0.2100
0.2100
141,130
-0.01(-4.55%)
Aug 13, 2014
0.2100
0.2200
0.2099
0.2200
50,914
+0.01(+4.76%)
Aug 12, 2014
0.2100
0.2150
0.2000
0.2100
39,350
+0.01(+5.00%)
Aug 11, 2014
0.1915
0.2100
0.1910
0.2000
225,822
-0.01(-4.76%)
Aug 08, 2014
0.2199
0.2199
0.2199
0.2100
92,077
-0.01(-4.55%)
Aug 07, 2014
0.2200
0.2240
0.2180
0.2200
86,400
+0.00(+0.92%)
Aug 06, 2014
0.2088
0.2268
0.1811
0.2180
177,163
+0.04(+21.11%)
Aug 05, 2014
0.2100
0.2269
0.1600
0.1800
109,952
-0.02(-7.93%)
Aug 04, 2014
0.2001
0.2100
0.1900
0.1955
101,790
-0.00(-2.30%)
Aug 01, 2014
0.2272
0.2272
0.2001
0.2001
25,400
+0.00(+0.05%)
Jul 31, 2014
0.2290
0.2290
0.2000
0.2000
130,850
-0.02(-8.84%)
Jul 30, 2014
0.2001
0.2195
0.2000
0.2194
104,555
+0.01(+4.48%)
Jul 29, 2014
0.2239
0.2499
0.2051
0.2100
59,995
-0.00(-0.05%)
Jul 28, 2014
0.2066
0.2600
0.2051
0.2101
600,787
+0.00(+1.64%)
Jul 25, 2014
0.2067
0.2067
0.2067
0.2067
12,150
-0.01(-6.05%)
Jul 24, 2014
0.2150
0.2200
0.2000
0.2200
115,920
-0.01(-4.35%)
Jul 23, 2014
0.2200
0.2300
0.2151
0.2300
26,038
+0.01(+4.55%)
Jul 22, 2014
0.2110
0.2200
0.2110
0.2200
53,050
+0.00(+2.28%)
Jul 21, 2014
0.2150
0.2300
0.2150
0.2151
109,350
-0.01(-4.40%)
Jul 18, 2014
0.2100
0.2250
0.2100
0.2250
123,561
+0.02(+7.14%)
Jul 17, 2014
0.2000
0.2100
0.2000
0.2100
110,250
+0.02(+10.53%)
Jul 16, 2014
0.1900
0.2090
0.1900
0.1900
45,659
-0.01(-5.00%)
Jul 15, 2014
0.1805
0.2100
0.1805
0.2000
54,217
-0.01(-4.76%)
Jul 14, 2014
0.2000
0.2100
0.1900
0.2100
96,667
+0.00(+0.00%)
Jul 11, 2014
0.2190
0.2190
0.2000
0.2100
76,782
-0.01(-4.11%)
Jul 10, 2014
0.2190
0.2190
0.2070
0.2190
28,040
+0.01(+5.29%)
Jul 09, 2014
0.2150
0.2150
0.2075
0.2080
45,700
-0.01(-3.26%)
Jul 08, 2014
0.2250
0.2250
0.2100
0.2150
49,414
-0.01(-4.44%)
Jul 07, 2014
0.2300
0.2400
0.2150
0.2250
65,773
+0.01(+3.26%)
Jul 03, 2014
0.2179
0.2179
0.2179
0
-0.01(-5.26%)
Jul 02, 2014
0.2134
0.2300
0.2134
0.2300
50,803
+0.01(+6.83%)
Jul 01, 2014
0.2070
0.2300
0.2070
0.2153
79,220
-0.00(-1.24%)
Jun 30, 2014
0.2200
0.2200
0.2180
0.2180
128,709
-0.00(-0.91%)
Jun 27, 2014
0.2182
0.2200
0.2180
0.2200
46,400
+0.00(+0.46%)
Jun 26, 2014
0.2300
0.2300
0.2050
0.2190
86,600
-0.01(-4.78%)
Jun 25, 2014
0.2200
0.2400
0.2010
0.2300
365,559
+0.01(+4.55%)
Jun 24, 2014
0.2050
0.2200
0.2000
0.2200
31,730
+0.02(+7.32%)
Jun 23, 2014
0.2001
0.2200
0.2001
0.2050
88,300
-0.02(-6.82%)
Jun 20, 2014
0.2200
0.2200
0.2200
0.2200
122,000
+0.00(+0.00%)
Jun 19, 2014
0.2110
0.2250
0.2110
0.2200
76,504
+0.01(+4.27%)
Jun 18, 2014
0.2090
0.2300
0.2090
0.2110
83,771
+0.00(+0.96%)
Jun 17, 2014
0.2100
0.2100
0.1900
0.2090
160,310
-0.00(-0.48%)
Jun 16, 2014
0.2006
0.2250
0.2006
0.2100
25,940
-0.01(-4.55%)
Jun 13, 2014
0.1950
0.2200
0.1942
0.2200
35,565
+0.02(+10.00%)
Jun 12, 2014
0.2007
0.2200
0.1999
0.2000
85,204
-0.02(-9.09%)
Jun 11, 2014
0.2300
0.2300
0.2000
0.2200
57,807
+0.02(+7.32%)
Jun 10, 2014
0.2100
0.2100
0.1900
0.2050
141,060
-0.02(-6.82%)
Jun 06, 2014
0.2300
0.2300
0.2000
0.2200
215,074
+0.00(+0.00%)
Jun 05, 2014
0.2300
0.2300
0.2000
0.2200
91,314
+0.02(+10.00%)
Jun 04, 2014
0.2200
0.2200
0.1900
0.2000
220,694
-0.02(-9.09%)
Jun 03, 2014
0.1990
0.2400
0.1810
0.2200
338,320
+0.02(+12.82%)
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.