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
Centenera Mng Corp
(TSV:
CT
)
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 31, 2017
0.2500
0.2500
0.2300
0.2300
47,000
-0.01(-6.12%)
May 30, 2017
0.2400
0.2500
0.2300
0.2450
51,000
+0.01(+2.08%)
May 29, 2017
0.2400
0.2400
0.2400
0.2400
2,500
+0.01(+6.67%)
May 26, 2017
0.2100
0.2250
0.2000
0.2250
37,000
+0.02(+7.14%)
May 25, 2017
0.2100
0.2100
0.2100
0.2100
4,420
+0.00(+0.00%)
May 24, 2017
0.2400
0.2400
0.2100
0.2100
27,500
-0.02(-8.70%)
May 23, 2017
0.2450
0.2450
0.2300
0.2300
4,000
-0.01(-6.12%)
May 19, 2017
0.2500
0.2500
0.2250
0.2450
63,000
+0.01(+2.08%)
May 18, 2017
0.2450
0.2450
0.2300
0.2400
19,500
+0.00(+0.00%)
May 17, 2017
0.2450
0.2450
0.2300
0.2400
56,000
+0.00(+0.00%)
May 16, 2017
0.2400
0.2450
0.2350
0.2400
14,000
-0.01(-2.04%)
May 15, 2017
0.2400
0.2600
0.2400
0.2450
50,900
+0.01(+2.08%)
May 12, 2017
0.2050
0.2400
0.1900
0.2400
39,000
+0.05(+26.32%)
May 11, 2017
0.2100
0.2100
0.1900
0.1900
5,000
-0.01(-2.56%)
May 10, 2017
0.1850
0.2150
0.1800
0.1950
89,000
+0.02(+14.71%)
May 09, 2017
0.1700
0.1700
0.1700
0.1700
3,000
+0.01(+3.03%)
May 08, 2017
0.1650
0.1700
0.1600
0.1650
39,000
-0.04(-17.50%)
May 05, 2017
0.1550
0.2100
0.1550
0.2000
16,000
+0.03(+14.29%)
May 04, 2017
0.1800
0.1800
0.1750
0.1750
26,000
-0.03(-12.50%)
May 03, 2017
0.2000
0.2000
0.2000
0.2000
18,750
+0.00(+0.00%)
May 01, 2017
0.2000
0.2000
0.2000
0
+0.02(+11.11%)
Apr 28, 2017
0.1800
0.1800
0.1800
0.1800
27,000
+0.01(+5.88%)
Apr 27, 2017
0.1700
0.1700
0.1700
0.1700
5,000
+0.00(+0.00%)
Apr 26, 2017
0.1700
0.1700
0.1700
0.1700
8,000
+0.01(+6.25%)
Apr 25, 2017
0.1500
0.1600
0.1450
0.1600
24,000
+0.02(+10.34%)
Apr 24, 2017
0.1500
0.1500
0.1450
0.1450
42,000
-0.01(-6.45%)
Apr 20, 2017
0.1550
0.1550
0.1550
100
-0.02(-8.82%)
Apr 19, 2017
0.1800
0.1800
0.1700
0.1700
25,500
+0.01(+6.25%)
Apr 18, 2017
0.1700
0.1800
0.1600
0.1600
92,500
-0.02(-13.51%)
Apr 13, 2017
0.1850
0.1850
0.1850
0
+0.01(+2.78%)
Apr 12, 2017
0.1800
0.1800
0.1800
0.1800
10,000
-0.02(-7.69%)
Apr 11, 2017
0.1800
0.1950
0.1800
0.1950
1,310
+0.02(+8.33%)
Apr 10, 2017
0.1800
0.1850
0.1800
0.1800
26,000
+0.00(+0.00%)
Apr 07, 2017
0.1800
0.1800
0.1800
0.1800
7,000
-0.01(-2.70%)
Apr 06, 2017
0.1900
0.1900
0.1850
0.1850
32,000
+0.00(+0.00%)
Apr 05, 2017
0.1900
0.1900
0.1850
0.1850
24,000
+0.01(+2.78%)
Apr 04, 2017
0.1800
0.1800
0.1800
0.1800
1,000
+0.02(+12.50%)
Apr 03, 2017
0.1800
0.1800
0.1600
0.1600
116,900
-0.02(-11.11%)
Mar 31, 2017
0.1900
0.1900
0.1800
0.1800
55,775
-0.01(-5.26%)
Mar 30, 2017
0.1800
0.1900
0.1800
0.1900
13,500
+0.01(+2.70%)
Mar 29, 2017
0.1850
0.1850
0.1850
0.1850
6,500
+0.01(+5.71%)
Mar 28, 2017
0.1900
0.1900
0.1750
0.1750
71,400
-0.03(-12.50%)
Mar 27, 2017
0.1900
0.2000
0.1900
0.2000
33,200
-0.01(-6.98%)
Mar 24, 2017
0.2150
0.2150
0.2150
0.2150
2,500
+0.02(+13.16%)
Mar 23, 2017
0.1900
0.1900
0.1900
0.1900
6,500
-0.01(-5.00%)
Mar 21, 2017
0.2000
0.2000
0.2000
0
+0.01(+5.26%)
Mar 20, 2017
0.1900
0.1900
0.1900
0.1900
5,000
-0.01(-2.56%)
Mar 16, 2017
0.1950
0.1950
0.1950
0
+0.01(+2.63%)
Mar 15, 2017
0.1900
0.1900
0.1900
0.1900
5,000
+0.00(+0.00%)
Mar 14, 2017
0.2000
0.2000
0.1900
0.1900
14,500
-0.03(-13.64%)
Mar 10, 2017
0.2200
0.2200
0.2200
0
+0.00(+0.00%)
Mar 08, 2017
0.2200
0.2200
0.2200
18
+0.02(+10.00%)
Mar 07, 2017
0.2000
0.2000
0.2000
0.2000
24,635
-0.02(-9.09%)
Mar 06, 2017
0.2200
0.2200
0.2200
0.2200
5,000
+0.00(+0.00%)
Mar 03, 2017
0.2050
0.2200
0.2000
0.2200
70,000
+0.01(+4.76%)
Mar 02, 2017
0.2200
0.2200
0.2050
0.2100
46,000
-0.01(-4.55%)
Mar 01, 2017
0.2250
0.2250
0.2200
0.2200
21,500
-0.01(-4.35%)
Feb 28, 2017
0.2500
0.2500
0.2300
0.2300
137,275
-0.01(-6.12%)
Feb 27, 2017
0.2600
0.2650
0.2450
0.2450
84,000
-0.03(-9.26%)
Feb 24, 2017
0.2650
0.2700
0.2650
0.2700
41,000
+0.00(+0.00%)
Feb 23, 2017
0.2600
0.2700
0.2600
0.2700
21,100
+0.00(+0.00%)
Feb 22, 2017
0.2700
0.2700
0.2500
0.2700
89,500
+0.00(+0.00%)
Feb 21, 2017
0.2600
0.2700
0.2600
0.2700
72,000
+0.01(+3.85%)
Feb 17, 2017
0.2600
0.2600
0.2600
0
+0.03(+10.64%)
Feb 16, 2017
0.2500
0.2500
0.2350
0.2350
158,300
-0.01(-2.08%)
Feb 15, 2017
0.2500
0.2500
0.2400
0.2400
30,500
-0.01(-4.00%)
Feb 14, 2017
0.2400
0.2500
0.2400
0.2500
40,500
+0.01(+4.17%)
Feb 13, 2017
0.2400
0.2400
0.2400
0.2400
5,500
+0.00(+0.00%)
Feb 10, 2017
0.2300
0.2400
0.2200
0.2400
80,500
+0.01(+4.35%)
Feb 09, 2017
0.2300
0.2300
0.2300
0.2300
20,000
+0.00(+0.00%)
Feb 07, 2017
0.2300
0.2300
0.2300
0
-0.01(-4.17%)
Feb 06, 2017
0.2350
0.2400
0.2300
0.2400
27,000
+0.01(+4.35%)
Feb 03, 2017
0.2300
0.2400
0.2300
0.2300
35,800
+0.03(+12.20%)
Feb 02, 2017
0.2450
0.2450
0.2050
0.2050
26,500
-0.04(-14.58%)
Feb 01, 2017
0.2400
0.2400
0.2400
0.2400
3,000
+0.00(+0.00%)
Jan 31, 2017
0.2350
0.2400
0.2350
0.2400
48,000
+0.00(+0.00%)
Jan 30, 2017
0.2050
0.2400
0.1950
0.2400
38,000
+0.01(+4.35%)
Jan 27, 2017
0.2600
0.2600
0.2150
0.2300
17,000
-0.02(-8.00%)
Jan 26, 2017
0.2500
0.2600
0.2500
0.2500
50,500
+0.02(+8.70%)
Jan 24, 2017
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Jan 23, 2017
0.2500
0.2600
0.2200
0.2300
220,200
+0.00(+0.00%)
Jan 18, 2017
0.2300
0.2300
0.2300
0
-0.01(-4.17%)
Jan 17, 2017
0.2600
0.2600
0.2200
0.2400
22,500
+0.00(+0.00%)
Jan 13, 2017
0.2400
0.2400
0.2400
0
+0.00(+0.00%)
Jan 12, 2017
0.1950
0.2400
0.1950
0.2400
43,600
+0.04(+17.07%)
Jan 11, 2017
0.2150
0.2150
0.2050
0.2050
26,300
+0.01(+5.13%)
Jan 10, 2017
0.1950
0.1950
0.1950
0.1950
15,000
+0.01(+2.63%)
Jan 09, 2017
0.2100
0.2100
0.1900
0.1900
112,000
-0.01(-5.00%)
Jan 06, 2017
0.2000
0.2000
0.2000
0.2000
500
-0.01(-4.76%)
Jan 04, 2017
0.2100
0.2100
0.2100
0
+0.03(+16.67%)
Dec 28, 2016
0.1800
0.1800
0.1800
0
-0.02(-7.69%)
Dec 23, 2016
0.1950
0.1950
0.1950
0
-0.01(-2.50%)
Dec 22, 2016
0.2000
0.2000
0.2000
0.2000
22,500
+0.00(+0.00%)
Dec 19, 2016
0.2000
0.2000
0.2000
0
+0.02(+11.11%)
Dec 16, 2016
0.1800
0.1800
0.1800
0.1800
142,000
-0.02(-10.00%)
Dec 15, 2016
0.2050
0.2050
0.2000
0.2000
136,112
-0.02(-11.11%)
Dec 14, 2016
0.2350
0.2350
0.2050
0.2250
21,000
-0.01(-4.26%)
Dec 13, 2016
0.2100
0.2350
0.2000
0.2350
102,000
+0.02(+11.90%)
Dec 12, 2016
0.2100
0.2100
0.2100
0.2100
5,000
-0.02(-8.70%)
Dec 09, 2016
0.2000
0.2400
0.2000
0.2300
9,500
+0.03(+15.00%)
Dec 08, 2016
0.2000
0.2000
0.2000
0.2000
28,000
-0.03(-13.04%)
Dec 06, 2016
0.2300
0.2300
0.2300
0
+0.01(+4.55%)
Dec 02, 2016
0.2200
0.2200
0.2200
0
+0.01(+4.76%)
Dec 01, 2016
0.2000
0.2100
0.2000
0.2100
70,000
+0.01(+5.00%)
Nov 30, 2016
0.1750
0.2100
0.1750
0.2000
448,500
+0.03(+17.65%)
Nov 28, 2016
0.1700
0.1700
0.1700
0
-0.01(-5.56%)
Nov 25, 2016
0.1850
0.1850
0.1800
0.1800
4,000
+0.01(+2.86%)
Nov 24, 2016
0.1800
0.1800
0.1600
0.1750
63,000
-0.04(-16.67%)
Nov 23, 2016
0.2100
0.2100
0.2100
0.2100
10,500
+0.00(+0.00%)
Nov 22, 2016
0.2150
0.2150
0.2100
0.2100
83,000
-0.01(-2.33%)
Nov 21, 2016
0.2200
0.2200
0.2150
0.2150
15,000
-0.01(-2.27%)
Nov 18, 2016
0.2400
0.2400
0.2200
0.2200
41,500
-0.01(-6.38%)
Nov 17, 2016
0.2600
0.2600
0.2350
0.2350
31,500
-0.03(-9.62%)
Nov 16, 2016
0.2550
0.2650
0.2400
0.2600
87,900
-0.02(-7.14%)
Nov 15, 2016
0.2800
0.2800
0.2500
0.2800
56,000
-0.01(-5.08%)
Nov 14, 2016
0.2750
0.2950
0.2750
0.2950
6,400
-0.01(-3.28%)
Nov 11, 2016
0.3550
0.3550
0.3050
0.3050
32,500
-0.08(-19.74%)
Nov 10, 2016
0.3700
0.3800
0.3500
0.3800
36,000
+0.01(+2.70%)
Nov 09, 2016
0.3800
0.3800
0.3700
0.3700
68,588
+0.00(+0.00%)
Nov 08, 2016
0.3800
0.3800
0.3700
0.3700
11,000
-0.01(-2.63%)
Nov 07, 2016
0.3800
0.3800
0.3800
0.3800
8,902
-0.01(-1.30%)
Nov 02, 2016
0.3850
0.3850
0.3850
331
-0.05(-12.50%)
Nov 01, 2016
0.4300
0.4400
0.4300
0.4400
13,000
+0.00(+0.00%)
Oct 31, 2016
0.4400
0.4400
0.4400
0.4400
1,000
+0.04(+11.39%)
Oct 28, 2016
0.3950
0.3950
0.3950
0.3950
2,300
-0.01(-1.25%)
Oct 27, 2016
0.3900
0.4000
0.3900
0.4000
63,100
+0.00(+0.00%)
Oct 26, 2016
0.4000
0.4450
0.4000
0.4000
59,131
+0.02(+5.26%)
Oct 25, 2016
0.3850
0.3850
0.3800
0.3800
25,000
-0.02(-5.00%)
Oct 24, 2016
0.3950
0.4000
0.3950
0.4000
16,000
+0.00(+0.00%)
Oct 21, 2016
0.3600
0.4050
0.3600
0.4000
169,500
+0.04(+11.11%)
Oct 20, 2016
0.3600
0.3600
0.3600
0.3600
10,000
+0.01(+1.41%)
Oct 19, 2016
0.3750
0.3750
0.3550
0.3550
5,550
-0.01(-2.74%)
Oct 18, 2016
0.3450
0.3650
0.3450
0.3650
15,000
+0.01(+1.39%)
Oct 17, 2016
0.3600
0.3600
0.3600
0.3600
42,500
+0.00(+0.00%)
Oct 14, 2016
0.3600
0.3600
0.3600
0.3600
31,900
-0.01(-2.70%)
Oct 13, 2016
0.3600
0.3700
0.3600
0.3700
12,500
+0.01(+2.78%)
Oct 12, 2016
0.3650
0.3650
0.3600
0.3600
12,505
-0.02(-4.00%)
Oct 11, 2016
0.3750
0.3750
0.3750
0.3750
17,500
-0.02(-5.06%)
Oct 06, 2016
0.3950
0.3950
0.3950
0
+0.00(+0.00%)
Oct 05, 2016
0.4300
0.4300
0.3800
0.3950
31,200
-0.02(-5.95%)
Oct 04, 2016
0.4800
0.5000
0.4000
0.4200
151,550
-0.08(-16.00%)
Oct 03, 2016
0.4400
0.5000
0.4400
0.5000
137,200
+0.05(+11.11%)
Sep 30, 2016
0.4450
0.4900
0.4200
0.4500
186,500
+0.00(+0.00%)
Sep 29, 2016
0.4150
0.4500
0.4150
0.4500
22,500
+0.04(+8.43%)
Sep 28, 2016
0.4000
0.4150
0.4000
0.4150
20,780
+0.01(+3.75%)
Sep 27, 2016
0.3800
0.4000
0.3600
0.4000
73,000
+0.02(+5.26%)
Sep 26, 2016
0.3700
0.3900
0.3700
0.3800
7,000
-0.02(-5.00%)
Sep 23, 2016
0.3800
0.4050
0.3800
0.4000
26,000
+0.03(+8.11%)
Sep 22, 2016
0.3100
0.4450
0.3000
0.3700
70,520
+0.07(+23.33%)
Sep 21, 2016
0.3300
0.3300
0.2800
0.3000
18,000
-0.03(-9.09%)
Sep 20, 2016
0.3000
0.3300
0.3000
0.3300
27,300
+0.03(+8.20%)
Sep 19, 2016
0.2800
0.3050
0.2800
0.3050
14,500
+0.02(+8.93%)
Sep 16, 2016
0.2900
0.2900
0.2800
0.2800
53,780
-0.02(-8.20%)
Sep 15, 2016
0.2950
0.3050
0.2800
0.3050
10,600
+0.01(+3.39%)
Sep 14, 2016
0.2950
0.2950
0.2950
0.2950
2,500
+0.01(+5.36%)
Sep 13, 2016
0.2800
0.2800
0.2800
0.2800
6,500
+0.02(+7.69%)
Sep 12, 2016
0.2800
0.2800
0.2600
0.2600
7,500
+0.00(+0.00%)
Sep 09, 2016
0.2600
0.2600
0.2600
0.2600
8,000
+0.01(+4.00%)
Sep 08, 2016
0.2800
0.2800
0.2450
0.2500
29,000
-0.01(-1.96%)
Sep 07, 2016
0.2750
0.2800
0.2550
0.2550
13,000
-0.03(-8.93%)
Sep 06, 2016
0.2450
0.2800
0.2450
0.2800
44,000
+0.03(+12.00%)
Sep 02, 2016
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Sep 01, 2016
0.2600
0.2600
0.2400
0.2500
20,000
-0.03(-10.71%)
Aug 29, 2016
0.2800
0.2800
0.2800
0
+0.03(+9.80%)
Aug 26, 2016
0.2500
0.2550
0.2500
0.2550
2,000
-0.03(-8.93%)
Aug 25, 2016
0.2750
0.2800
0.2750
0.2800
20,500
+0.03(+12.00%)
Aug 24, 2016
0.2750
0.2750
0.2500
0.2500
80,200
-0.07(-21.88%)
Aug 23, 2016
0.3000
0.3300
0.3000
0.3200
93,500
+0.05(+18.52%)
Aug 22, 2016
0.2700
0.2700
0.2700
0.2700
20,000
+0.00(+0.00%)
Aug 19, 2016
0.2700
0.2700
0.2700
0.2700
2,000
+0.00(+0.00%)
Aug 17, 2016
0.2700
0.2700
0.2700
0
+0.00(+0.00%)
Aug 16, 2016
0.2700
0.2700
0.2600
0.2700
15,000
+0.00(+0.00%)
Aug 15, 2016
0.3000
0.3000
0.2700
0.2700
26,500
-0.03(-10.00%)
Aug 12, 2016
0.3050
0.3100
0.3000
0.3000
56,500
-0.01(-1.64%)
Aug 11, 2016
0.3400
0.3400
0.3050
0.3050
16,000
-0.04(-10.29%)
Aug 10, 2016
0.3300
0.3450
0.3300
0.3400
127,500
+0.01(+3.03%)
Aug 09, 2016
0.3300
0.3300
0.3300
0.3300
7,000
+0.00(+0.00%)
Aug 08, 2016
0.3250
0.3300
0.3100
0.3300
24,000
-0.04(-10.81%)
Aug 05, 2016
0.3200
0.3700
0.3200
0.3700
53,000
-0.01(-1.33%)
Aug 03, 2016
0.3750
0.3750
0.3750
0
-0.02(-3.85%)
Aug 02, 2016
0.3650
0.4000
0.3650
0.3900
109,800
+0.02(+5.41%)
Jul 29, 2016
0.3700
0.3700
0.3700
0
+0.11(+42.31%)
Jul 27, 2016
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Jul 26, 2016
0.2550
0.2600
0.2550
0.2600
40,000
+0.03(+10.64%)
Jul 25, 2016
0.2800
0.2800
0.2350
0.2350
55,400
-0.05(-16.07%)
Jul 22, 2016
0.2400
0.2800
0.2400
0.2800
234,000
+0.04(+14.29%)
Jul 21, 2016
0.2200
0.2450
0.2200
0.2450
51,000
+0.01(+6.52%)
Jul 20, 2016
0.2350
0.2550
0.2100
0.2300
119,500
-0.01(-4.17%)
Jul 19, 2016
0.2500
0.2800
0.2400
0.2400
257,116
-0.01(-2.04%)
Jul 18, 2016
0.2400
0.2450
0.2200
0.2450
41,500
+0.01(+2.08%)
Jul 15, 2016
0.2400
0.2400
0.2250
0.2400
120,500
+0.00(+0.00%)
Jul 14, 2016
0.2300
0.2400
0.2250
0.2400
80,000
-0.03(-11.11%)
Jul 13, 2016
0.1950
0.2700
0.1950
0.2700
183,656
+0.07(+31.71%)
Jul 12, 2016
0.2200
0.2500
0.2050
0.2050
65,200
+0.00(+2.50%)
Jul 11, 2016
0.2000
0.2000
0.2000
0.2000
255,000
+0.00(+0.00%)
Jul 08, 2016
0.2100
0.2000
0.2000
95,000
+0.00(+0.00%)
Jul 07, 2016
0.1750
0.2050
0.1750
0.2000
31,500
+0.02(+11.11%)
Jul 04, 2016
0.1800
0.1800
0.1800
0
-0.05(-20.00%)
Jun 30, 2016
0.2250
0.2250
0.2250
0
+0.01(+2.27%)
Jun 28, 2016
0.2200
0.2200
0.2200
0
-0.02(-8.33%)
Jun 23, 2016
0.2400
0.2400
0.2400
0
-0.02(-5.88%)
Jun 22, 2016
0.2550
0.2550
0.2550
0.2550
3,000
+0.00(+0.00%)
Jun 21, 2016
0.2550
0.2550
0.2550
0.2550
3,000
-0.03(-10.53%)
Jun 20, 2016
0.2800
0.2850
0.2800
0.2850
6,500
+0.00(+1.79%)
Jun 17, 2016
0.2400
0.2800
0.2400
0.2800
14,000
+0.04(+14.29%)
Jun 16, 2016
0.2750
0.2800
0.2450
0.2450
76,500
+0.01(+2.08%)
Jun 14, 2016
0.2400
0.2400
0.2400
60
+0.00(+0.00%)
Jun 13, 2016
0.2350
0.2400
0.2350
0.2400
5,000
+0.03(+14.29%)
Jun 10, 2016
0.1950
0.2100
0.1950
0.2100
22,500
+0.00(+0.00%)
Jun 09, 2016
0.2100
0.2300
0.1900
0.2100
14,750
+0.00(+0.00%)
Jun 08, 2016
0.2500
0.2550
0.2100
0.2100
61,000
-0.04(-16.00%)
Jun 07, 2016
0.1700
0.2500
0.1700
0.2500
284,450
+0.07(+38.89%)
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.