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
Geely Automobile Holdings Ltd
(OP:
GELYF
)
1.210
-0.054 (-4.27%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
0.1850
0.2050
0.1850
0.2000
139,364
+0.00(+0.00%)
May 28, 2009
0.1950
0.2050
0.1850
0.2000
245,780
+0.00(+0.00%)
May 27, 2009
0.1950
0.2000
0.1750
0.2000
240,285
+0.00(+0.00%)
May 26, 2009
0.1950
0.2050
0.1800
0.2000
112,316
+0.04(+21.21%)
May 22, 2009
0.1800
0.1800
0.1550
0.1650
426,600
-0.01(-8.33%)
May 21, 2009
0.1800
0.1800
0.1800
0.1800
95,000
+0.00(+0.00%)
May 20, 2009
0.1850
0.1950
0.1700
0.1800
645,971
-0.01(-2.70%)
May 19, 2009
0.1750
0.2100
0.1750
0.1850
202,556
+0.01(+2.78%)
May 18, 2009
0.1800
0.1850
0.1700
0.1800
98,700
+0.01(+5.88%)
May 17, 2009
0.1700
0.1850
0.1650
0.1700
152,796
-0.01(-5.56%)
May 15, 2009
0.1700
0.1850
0.1650
0.1800
214,814
+0.02(+12.50%)
May 14, 2009
0.1750
0.1800
0.1600
0.1600
51,904
-0.01(-5.88%)
May 13, 2009
0.1700
0.1700
0.1600
0.1700
118,450
+0.00(+0.00%)
May 12, 2009
0.1700
0.1700
0.1500
0.1700
177,627
+0.01(+6.25%)
May 11, 2009
0.1650
0.1700
0.1600
0.1600
373,502
-0.01(-8.57%)
May 08, 2009
0.1750
0.1800
0.1600
0.1750
562,775
+0.00(+0.00%)
May 07, 2009
0.1650
0.1900
0.1600
0.1750
851,611
+0.03(+20.69%)
May 06, 2009
0.1450
0.1650
0.1450
0.1450
299,500
-0.01(-3.33%)
May 05, 2009
0.1550
0.1550
0.1400
0.1500
130,051
-0.01(-3.23%)
May 04, 2009
0.1450
0.1550
0.1400
0.1550
357,452
+0.02(+19.23%)
May 01, 2009
0.1450
0.1500
0.1300
0.1300
104,537
-0.01(-7.80%)
Apr 30, 2009
0.1300
0.1450
0.1300
0.1410
239,391
+0.03(+28.18%)
Apr 29, 2009
0.1100
0.1100
0.1100
0.1100
64,000
+0.01(+4.76%)
Apr 28, 2009
0.1200
0.1200
0.1000
0.1050
61,840
-0.02(-16.00%)
Apr 27, 2009
0.1100
0.1250
0.1100
0.1250
49,500
+0.01(+8.70%)
Apr 24, 2009
0.1200
0.1200
0.1150
0.1150
193,000
-0.01(-11.54%)
Apr 23, 2009
0.1200
0.1300
0.1150
0.1300
16,245
+0.00(+0.00%)
Apr 22, 2009
0.1300
0.1400
0.1150
0.1300
73,234
+0.00(+0.00%)
Apr 21, 2009
0.1150
0.1300
0.1150
0.1300
222,250
+0.01(+8.33%)
Apr 20, 2009
0.1350
0.1400
0.1200
0.1200
101,485
-0.02(-11.11%)
Apr 17, 2009
0.1300
0.1400
0.1300
0.1350
287,394
+0.01(+8.00%)
Apr 16, 2009
0.1150
0.1400
0.1150
0.1250
386,161
+0.01(+8.70%)
Apr 15, 2009
0.1050
0.1200
0.1000
0.1150
623,728
+0.01(+4.55%)
Apr 14, 2009
0.1050
0.1100
0.1000
0.1100
48,000
+0.01(+10.00%)
Apr 13, 2009
0.1000
0.1000
0.1000
0.1000
39,412
+0.00(+0.00%)
Apr 09, 2009
0.1000
0.1000
0.1000
0.1000
93,700
+0.01(+11.11%)
Apr 08, 2009
0.0800
0.0900
0.0800
0.0900
120,000
-0.01(-10.00%)
Apr 07, 2009
0.1050
0.1050
0.1000
0.1000
80,600
+0.00(+0.00%)
Apr 06, 2009
0.1050
0.1050
0.0850
0.1000
79,500
+0.00(+0.00%)
Apr 03, 2009
0.0900
0.1000
0.0900
0.1000
25,378
+0.01(+11.11%)
Apr 02, 2009
0.1000
0.1170
0.0900
0.0900
73,816
+0.00(+5.88%)
Apr 01, 2009
0.1000
0.1000
0.0850
0.0850
68,445
-0.01(-15.00%)
Mar 31, 2009
0.1050
0.1050
0.1000
0.1000
27,000
+0.02(+25.00%)
Mar 30, 2009
0.0950
0.0950
0.0800
0.0800
77,000
+0.00(+0.00%)
Mar 26, 2009
0.0950
0.1100
0.0800
0.0800
106,500
-0.01(-11.11%)
Mar 25, 2009
0.0950
0.0950
0.0800
0.0900
62,990
+0.00(+5.88%)
Mar 24, 2009
0.1000
0.1000
0.0800
0.0850
42,918
+0.01(+6.25%)
Mar 23, 2009
0.0950
0.0950
0.0800
0.0800
76,500
-0.01(-15.79%)
Mar 20, 2009
0.0950
0.0950
0.0700
0.0950
32,500
+0.01(+18.75%)
Mar 19, 2009
0.0800
0.0800
0.0800
0.0800
50,000
+0.00(+0.00%)
Mar 18, 2009
0.0950
0.0950
0.0800
0.0800
43,970
-0.01(-5.88%)
Mar 17, 2009
0.0900
0.0900
0.0850
0.0850
35,000
-0.01(-10.53%)
Mar 16, 2009
0.0950
0.0950
0.0800
0.0950
118,100
+0.01(+11.76%)
Mar 13, 2009
0.0850
0.0850
0.0850
0.0850
8,000
+0.01(+21.43%)
Mar 12, 2009
0.0700
0.0700
0.0700
0.0700
20,000
-0.02(-22.22%)
Mar 11, 2009
0.0900
0.0900
0.0750
0.0900
49,646
+0.01(+12.50%)
Mar 10, 2009
0.0750
0.0800
0.0750
0.0800
22,500
+0.01(+14.29%)
Mar 09, 2009
0.0900
0.0900
0.0700
0.0700
55,000
+0.00(+0.00%)
Mar 06, 2009
0.0600
0.0700
0.0600
0.0700
60,000
+0.00(+0.00%)
Mar 05, 2009
0.0700
0.0900
0.0700
0.0700
57,811
-0.01(-12.50%)
Mar 04, 2009
0.0900
0.1050
0.0700
0.0800
36,700
+0.02(+33.33%)
Mar 02, 2009
0.0900
0.0900
0.0600
0.0600
55,000
-0.01(-14.29%)
Feb 27, 2009
0.0700
0.0700
0.0700
0.0700
10,000
+0.00(+0.00%)
Feb 26, 2009
0.0750
0.0750
0.0700
0.0700
28,000
+0.00(+0.00%)
Feb 25, 2009
0.0750
0.0750
0.0700
0.0700
17,800
-0.00(-6.67%)
Feb 24, 2009
0.0750
0.0750
0.0750
0.0750
21,500
-0.01(-16.67%)
Feb 23, 2009
0.1050
0.1050
0.0750
0.0900
72,700
+0.02(+28.57%)
Feb 20, 2009
0.0800
0.0900
0.0700
0.0700
126,500
-0.01(-12.50%)
Feb 19, 2009
0.0800
0.0800
0.0800
0.0800
10,000
+0.00(+0.00%)
Feb 18, 2009
0.0800
0.0800
0.0800
0.0800
80,000
+0.00(+0.00%)
Feb 17, 2009
0.0950
0.1000
0.0800
0.0800
81,228
-0.01(-15.79%)
Feb 13, 2009
0.0800
0.0950
0.0800
0.0950
30,000
+0.01(+5.56%)
Feb 12, 2009
0.0900
0.0900
0.0800
0.0900
22,368
+0.02(+28.57%)
Feb 11, 2009
0.0700
0.0700
0.0700
0.0700
25,000
-0.01(-12.50%)
Feb 10, 2009
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Feb 09, 2009
0.0800
0.0800
0.0800
0.0800
17,745
+0.00(+0.00%)
Feb 06, 2009
0.1100
0.1100
0.0800
0.0800
22,670
+0.01(+6.67%)
Feb 05, 2009
0.0850
0.0850
0.0750
0.0750
274,164
-0.01(-11.76%)
Feb 04, 2009
0.0700
0.0850
0.0700
0.0850
58,000
+0.02(+30.77%)
Feb 03, 2009
0.0650
0.0650
0.0650
0.0650
2,500
+0.01(+8.33%)
Feb 02, 2009
0.0700
0.0700
0.0600
0.0600
9,115
-0.01(-14.29%)
Jan 30, 2009
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jan 29, 2009
0.0739
0.0739
0.0700
0.0700
31,000
-0.01(-7.89%)
Jan 28, 2009
0.0680
0.0760
0.0600
0.0760
143,718
+0.01(+16.92%)
Jan 27, 2009
0.0680
0.0680
0.0650
0.0650
21,197
+0.01(+8.33%)
Jan 26, 2009
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jan 23, 2009
0.0600
0.0600
0.0600
0.0600
45,000
-0.01(-14.29%)
Jan 22, 2009
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jan 21, 2009
0.0700
0.0700
0.0700
0.0700
195,000
+0.01(+7.69%)
Jan 20, 2009
0.0600
0.0650
0.0600
0.0650
18,000
-0.01(-7.14%)
Jan 16, 2009
0.0700
0.0700
0.0700
0.0700
100
+0.01(+7.69%)
Jan 15, 2009
0.0550
0.0800
0.0550
0.0650
177,548
-0.01(-7.14%)
Jan 14, 2009
0.0600
0.0850
0.0600
0.0700
17,440
+0.01(+12.90%)
Jan 13, 2009
0.0700
0.0700
0.0620
0.0620
10,000
-0.01(-17.33%)
Jan 08, 2009
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
Jan 06, 2009
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jan 05, 2009
0.0800
0.0800
0.0800
0.0800
692,310
+0.01(+14.29%)
Jan 02, 2009
0.0700
0.0700
0.0700
0.0700
6,000
-0.01(-12.50%)
Dec 31, 2008
0.0900
0.0900
0.0800
0.0800
10,000
-0.02(-20.00%)
Dec 30, 2008
0.0700
0.1000
0.0700
0.1000
155,000
+0.03(+42.86%)
Dec 29, 2008
0.0700
0.0700
0.0700
0.0700
60,000
+0.00(+0.00%)
Dec 26, 2008
0.0700
0.0700
0.0700
0.0700
46,121
+0.00(+0.00%)
Dec 24, 2008
0.0700
0.0700
0.0700
0.0700
108,317
+0.00(+0.00%)
Dec 23, 2008
0.0700
0.0700
0.0700
0.0700
55,000
+0.01(+16.67%)
Dec 22, 2008
0.0700
0.0700
0.0600
0.0600
210,290
+0.00(+0.00%)
Dec 19, 2008
0.0600
0.0600
0.0600
0.0600
40,000
-0.02(-25.00%)
Dec 18, 2008
0.0900
0.0900
0.0800
0.0800
7,000
+0.01(+14.29%)
Dec 17, 2008
0.0600
0.0700
0.0600
0.0700
35,500
+0.01(+7.69%)
Dec 16, 2008
0.0700
0.0700
0.0600
0.0650
109,000
-0.01(-7.14%)
Dec 15, 2008
0.0700
0.0700
0.0600
0.0700
159,238
+0.01(+7.69%)
Dec 12, 2008
0.0650
0.0650
0.0650
0.0650
37,500
-0.01(-7.14%)
Dec 11, 2008
0.0700
0.0700
0.0700
0.0700
5,000
+0.01(+7.69%)
Dec 10, 2008
0.0650
0.0650
0.0650
0.0650
20,000
+0.01(+8.33%)
Dec 09, 2008
0.0500
0.0600
0.0500
0.0600
49,652
+0.00(+0.00%)
Dec 08, 2008
0.0600
0.0600
0.0600
0.0600
5,000
+0.01(+20.00%)
Dec 05, 2008
0.0450
0.0500
0.0450
0.0500
18,000
-0.02(-33.33%)
Dec 04, 2008
0.0500
0.0750
0.0500
0.0750
11,000
+0.01(+25.00%)
Dec 03, 2008
0.0550
0.0800
0.0450
0.0600
268,536
+0.01(+20.00%)
Dec 02, 2008
0.0550
0.0550
0.0500
0.0500
30,000
-0.00(-9.09%)
Dec 01, 2008
0.0550
0.0550
0.0550
0.0550
50,000
-0.02(-21.43%)
Nov 28, 2008
0.0450
0.0700
0.0450
0.0700
14,275
+0.03(+55.56%)
Nov 26, 2008
0.0600
0.0600
0.0400
0.0450
52,176
-0.00(-5.26%)
Nov 25, 2008
0.0475
0.0475
0.0475
0
+0.00(+0.00%)
Nov 24, 2008
0.0450
0.0600
0.0400
0.0475
144,900
+0.01(+18.75%)
Nov 21, 2008
0.0600
0.0600
0.0400
0.0400
153,800
+0.00(+14.29%)
Nov 20, 2008
0.0450
0.0500
0.0350
0.0350
220,072
-0.01(-30.00%)
Nov 19, 2008
0.0350
0.0500
0.0350
0.0500
9,000
+0.00(+0.00%)
Nov 18, 2008
0.0500
0.0600
0.0450
0.0500
1,192,842
+0.00(+0.00%)
Nov 17, 2008
0.0500
0.0600
0.0400
0.0500
49,500
+0.01(+25.00%)
Nov 14, 2008
0.0500
0.0650
0.0350
0.0400
41,442
+0.00(+0.00%)
Nov 13, 2008
0.0400
0.0400
0.0350
0.0400
133,500
+0.00(+0.00%)
Nov 12, 2008
0.0400
0.0400
0.0400
0.0400
50,000
+0.00(+0.00%)
Nov 11, 2008
0.0350
0.0600
0.0350
0.0400
19,200
-0.02(-33.33%)
Nov 10, 2008
0.0600
0.0600
0.0500
0.0600
8,332
+0.00(+0.00%)
Nov 07, 2008
0.0600
0.0700
0.0600
0.0600
24,478
+0.01(+20.00%)
Nov 06, 2008
0.0500
0.0500
0.0500
0.0500
123,999
-0.00(-9.09%)
Nov 05, 2008
0.0550
0.0550
0.0550
0.0550
20,000
+0.00(+10.00%)
Nov 04, 2008
0.0500
0.0500
0.0350
0.0500
49,000
+0.02(+66.67%)
Nov 03, 2008
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Oct 31, 2008
0.0550
0.0450
0.0210
0.0300
84,180
-0.01(-25.00%)
Oct 30, 2008
0.0400
0.0400
0.0400
0.0400
25,000
+0.02(+100.00%)
Oct 29, 2008
0.0400
0.0400
0.0150
0.0200
497,600
-0.02(-50.00%)
Oct 28, 2008
0.0400
0.0400
0.0200
0.0400
301,244
+0.00(+0.00%)
Oct 27, 2008
0.0260
0.0400
0.0260
0.0400
50,000
-0.01(-20.00%)
Oct 24, 2008
0.0500
0.0500
0.0300
0.0500
369,500
+0.00(+0.00%)
Oct 23, 2008
0.0500
0.0500
0.0350
0.0500
59,049
+0.02(+66.67%)
Oct 22, 2008
0.0300
0.0550
0.0300
0.0300
42,725
-0.04(-57.14%)
Oct 21, 2008
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Oct 20, 2008
0.0700
0.0700
0.0400
0.0700
123,422
+0.00(+0.00%)
Oct 17, 2008
0.0700
0.0700
0.0700
0.0700
1,963
+0.02(+40.00%)
Oct 16, 2008
0.0500
0.0700
0.0300
0.0500
44,600
+0.01(+25.00%)
Oct 15, 2008
0.0400
0.0600
0.0400
0.0400
116,000
-0.03(-46.67%)
Oct 14, 2008
0.0600
0.0750
0.0350
0.0750
59,460
+0.01(+25.00%)
Oct 13, 2008
0.0600
0.0650
0.0300
0.0600
258,500
+0.01(+33.33%)
Oct 10, 2008
0.0450
0.0600
0.0300
0.0450
385,000
-0.01(-18.18%)
Oct 09, 2008
0.0550
0.0550
0.0500
0.0550
85,000
-0.00(-8.33%)
Oct 08, 2008
0.0600
0.0800
0.0550
0.0600
371,420
-0.02(-25.00%)
Oct 07, 2008
0.0700
0.0850
0.0600
0.0800
84,292
+0.01(+14.29%)
Oct 06, 2008
0.0700
0.0750
0.0600
0.0700
97,000
-0.01(-17.65%)
Oct 03, 2008
0.0850
0.0850
0.0700
0.0850
9,200
+0.01(+6.25%)
Oct 02, 2008
0.0800
0.0800
0.0700
0.0800
169,000
+0.01(+14.29%)
Oct 01, 2008
0.0700
0.0850
0.0700
0.0700
9,200
-0.01(-17.65%)
Sep 30, 2008
0.0850
0.0900
0.0850
0.0850
65,000
+0.01(+13.33%)
Sep 29, 2008
0.0700
0.0750
0.0700
0.0750
224,246
+0.00(+7.14%)
Sep 26, 2008
0.0700
0.0900
0.0700
0.0700
187,108
-0.00(-6.67%)
Sep 25, 2008
0.0750
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Sep 24, 2008
0.0750
0.0900
0.0750
0.0750
32,500
-0.01(-16.67%)
Sep 23, 2008
0.0900
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Sep 22, 2008
0.0900
0.0900
0.0750
0.0900
11,850
+0.02(+28.57%)
Sep 19, 2008
0.0700
0.0700
0.0700
0.0700
10,000
-0.04(-36.36%)
Sep 18, 2008
0.1100
0.1100
0.0700
0.1100
29,300
+0.03(+37.50%)
Sep 17, 2008
0.0800
0.0850
0.0700
0.0800
158,000
-0.01(-11.11%)
Sep 16, 2008
0.0900
0.0900
0.0700
0.0900
211,112
+0.01(+20.00%)
Sep 15, 2008
0.0750
0.1000
0.0750
0.0750
61,000
-0.01(-11.76%)
Sep 12, 2008
0.0850
0.0850
0.0800
0.0850
39,000
+0.01(+6.25%)
Sep 11, 2008
0.0800
0.0800
0.0800
0.0800
5,000
+0.01(+6.67%)
Sep 10, 2008
0.0750
0.0900
0.0750
0.0750
71,000
+0.00(+0.00%)
Sep 09, 2008
0.0750
0.0900
0.0750
0.0750
42,500
-0.01(-16.67%)
Sep 08, 2008
0.0900
0.0900
0.0750
0.0900
124,000
+0.02(+28.57%)
Sep 05, 2008
0.0700
0.0900
0.0700
0.0700
87,150
-0.02(-26.32%)
Sep 04, 2008
0.0950
0.0950
0.0900
0.0950
30,000
+0.01(+18.75%)
Sep 03, 2008
0.0800
0.0950
0.0800
0.0800
13,000
-0.01(-15.79%)
Sep 02, 2008
0.0950
0.0950
0.0950
0.0950
23,500
+0.00(+0.00%)
Aug 29, 2008
0.0950
0.0950
0.0950
0.0950
1,041
+0.01(+18.75%)
Aug 28, 2008
0.0800
0.0870
0.0800
0.0800
50,000
+0.00(+0.00%)
Aug 27, 2008
0.0800
0.0800
0.0800
0.0800
10,000
+0.00(+0.00%)
Aug 26, 2008
0.0800
0.0950
0.0800
0.0800
18,500
-0.01(-15.79%)
Aug 25, 2008
0.0950
0.0950
0.0800
0.0950
70,952
+0.00(+0.00%)
Aug 22, 2008
0.0950
0.0950
0.0800
0.0950
24,900
+0.00(+0.00%)
Aug 21, 2008
0.0950
0.0950
0.0800
0.0950
30,000
+0.01(+5.56%)
Aug 20, 2008
0.0900
0.0950
0.0750
0.0900
387,975
+0.01(+12.50%)
Aug 19, 2008
0.0950
0.0950
0.0800
0.0800
253,000
-0.01(-15.79%)
Aug 18, 2008
0.0950
0.1000
0.0800
0.0950
132,625
+0.01(+18.75%)
Aug 15, 2008
0.0800
0.1000
0.0800
0.0800
15,070
-0.02(-20.00%)
Aug 14, 2008
0.1000
0.1000
0.0800
0.1000
21,994
+0.01(+17.65%)
Aug 13, 2008
0.0850
0.1000
0.0800
0.0850
257,600
-0.01(-15.00%)
Aug 12, 2008
0.1000
0.1000
0.1000
0.1000
4,000
+0.00(+0.00%)
Aug 11, 2008
0.1000
0.1000
0.0800
0.1000
42,000
+0.00(+0.00%)
Aug 08, 2008
0.1000
0.1000
0.0800
0.1000
299,192
+0.01(+17.65%)
Aug 07, 2008
0.0850
0.1050
0.0850
0.0850
93,500
-0.01(-15.00%)
Aug 06, 2008
0.1000
0.1050
0.0900
0.1000
29,000
-0.01(-9.09%)
Aug 05, 2008
0.1100
0.1100
0.0900
0.1100
74,493
+0.00(+0.00%)
Aug 04, 2008
0.1100
0.1100
0.0800
0.1100
104,000
+0.01(+15.79%)
Aug 01, 2008
0.0950
0.1200
0.0900
0.0950
28,039
-0.01(-5.00%)
Jul 31, 2008
0.1000
0.1000
0.1000
0.1000
444
+0.00(+0.00%)
Jul 30, 2008
0.1000
0.1150
0.1000
0.1000
100,000
+0.00(+0.00%)
Jul 29, 2008
0.1000
0.1150
0.1000
0.1000
29,560
+0.00(+0.00%)
Jul 28, 2008
0.1000
0.1000
0.1000
0.1000
2,600
-0.02(-16.67%)
Jul 25, 2008
0.1200
0.1200
0.1000
0.1200
25,298
+0.00(+0.00%)
Jul 24, 2008
0.1200
0.1200
0.1000
0.1200
67,760
+0.01(+14.29%)
Jul 23, 2008
0.1050
0.1050
0.1050
0.1050
27,004
-0.01(-12.50%)
Jul 22, 2008
0.1200
0.1200
0.1000
0.1200
30,000
+0.01(+14.29%)
Jul 21, 2008
0.1200
0.1200
0.1050
0.1050
34,007
-0.01(-12.50%)
Jul 18, 2008
0.1200
0.1400
0.1050
0.1200
29,600
+0.00(+0.00%)
Jul 17, 2008
0.1200
0.1200
0.1000
0.1200
70,164
+0.00(+0.00%)
Jul 16, 2008
0.1200
0.1200
0.1050
0.1200
42,300
+0.02(+20.00%)
Jul 15, 2008
0.1000
0.1400
0.1000
0.1000
38,500
-0.00(-4.76%)
Jul 14, 2008
0.1050
0.1400
0.1050
0.1050
55,000
+0.00(+0.00%)
Jul 11, 2008
0.1050
0.1200
0.0900
0.1050
414,171
-0.01(-12.50%)
Jul 10, 2008
0.1200
0.1200
0.1050
0.1200
62,200
+0.01(+14.29%)
Jul 09, 2008
0.1050
0.1100
0.1050
0.1050
20,670
-0.01(-4.55%)
Jul 08, 2008
0.1100
0.1200
0.1050
0.1100
44,049
-0.02(-15.38%)
Jul 07, 2008
0.1300
0.1300
0.1000
0.1300
43,000
+0.03(+23.81%)
Jul 04, 2008
0.1050
0.1050
0.1050
0.1050
7,000
+0.00(+0.00%)
Jul 03, 2008
0.1050
0.1050
0.1050
0.1050
7,000
-0.01(-12.50%)
Jul 02, 2008
0.1200
0.1200
0.1200
0.1200
3,100
+0.01(+9.09%)
Jul 01, 2008
0.1100
0.1250
0.1060
0.1100
145,292
-0.01(-12.00%)
Jun 30, 2008
0.1250
0.1250
0.1050
0.1250
40,000
+0.02(+19.05%)
Jun 27, 2008
0.1050
0.1200
0.1050
0.1050
99,563
-0.03(-19.23%)
Jun 26, 2008
0.1300
0.1300
0.1100
0.1300
60,700
+0.02(+18.18%)
Jun 25, 2008
0.1100
0.1200
0.1000
0.1100
132,567
+0.01(+4.76%)
Jun 24, 2008
0.1050
0.1050
0.1050
0.1050
5,000
-0.01(-12.50%)
Jun 23, 2008
0.1050
0.1200
0.1050
0.1200
20,500
+0.01(+14.29%)
Jun 20, 2008
0.1050
0.1050
0.1050
0.1050
9,760
-0.01(-4.55%)
Jun 19, 2008
0.1100
0.1250
0.1100
0.1100
111,250
-0.01(-12.00%)
Jun 18, 2008
0.1250
0.1250
0.1100
0.1250
29,000
+0.01(+4.17%)
Jun 17, 2008
0.1200
0.1200
0.1200
0.1200
5,000
+0.00(+0.00%)
Jun 16, 2008
0.1200
0.1200
0.1200
0.1200
61,275
+0.01(+9.09%)
Jun 13, 2008
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Jun 12, 2008
0.1100
0.1200
0.1100
0.1100
29,250
+0.00(+0.00%)
Jun 11, 2008
0.1100
0.1300
0.1100
0.1100
17,000
-0.02(-15.38%)
Jun 10, 2008
0.1300
0.1300
0.1100
0.1300
81,300
+0.01(+8.33%)
Jun 09, 2008
0.1200
0.1300
0.1200
0.1200
15,000
+0.00(+0.00%)
Jun 06, 2008
0.1200
0.1350
0.1200
0.1200
74,450
-0.02(-11.11%)
Jun 05, 2008
0.1350
0.1350
0.1350
0.1350
13,800
+0.02(+12.50%)
Jun 04, 2008
0.1200
0.1350
0.1200
0.1200
70,735
+0.00(+0.00%)
Jun 03, 2008
0.1200
0.1200
0.1200
0.1200
57,500
-0.01(-7.69%)
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.