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
Great Panther Mining Ltd
(NY:
GPL
)
0.1869
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 13, 2022
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, 2013
0.9800
0.9800
0.9000
0.9750
430,585
+0.01(+0.52%)
May 30, 2013
0.8800
0.9700
0.8700
0.9700
922,868
+0.12(+14.12%)
May 29, 2013
0.8000
0.8500
0.7800
0.8500
566,149
+0.06(+7.59%)
May 28, 2013
0.7800
0.7957
0.7300
0.7900
515,674
-0.01(-1.24%)
May 24, 2013
0.8000
0.8000
0.7401
0.7999
657,276
+0.02(+2.55%)
May 23, 2013
0.8200
0.8250
0.7700
0.7800
494,664
-0.02(-2.50%)
May 22, 2013
0.7800
0.8200
0.7800
0.8000
554,467
+0.04(+5.26%)
May 21, 2013
0.7400
0.7800
0.7338
0.7600
351,519
-0.03(-3.80%)
May 20, 2013
0.7000
0.8000
0.6900
0.7900
838,473
+0.05(+6.76%)
May 17, 2013
0.8000
0.8100
0.7400
0.7400
760,457
-0.05(-6.33%)
May 16, 2013
0.7900
0.8400
0.7600
0.7900
450,224
-0.01(-0.63%)
May 15, 2013
0.8400
0.8400
0.7615
0.7950
951,650
-0.11(-11.68%)
May 13, 2013
0.9200
0.9240
0.9000
0.9001
388,202
-0.03(-3.22%)
May 10, 2013
0.9185
0.9400
0.9054
0.9300
617,489
-0.03(-3.55%)
May 09, 2013
1.000
1.030
0.9530
0.9642
528,780
-0.05(-4.53%)
May 08, 2013
0.9800
1.030
0.9500
1.010
434,099
+0.04(+4.13%)
May 07, 2013
0.9900
0.9901
0.9120
0.9699
465,662
-0.03(-3.01%)
May 06, 2013
1.030
1.030
1.000
1.000
200,185
-0.03(-2.91%)
May 03, 2013
1.020
1.040
1.010
1.030
197,707
+0.01(+0.98%)
May 02, 2013
1.040
1.070
1.000
1.020
310,936
-0.02(-1.92%)
May 01, 2013
0.9900
1.040
0.9900
1.040
443,423
-0.01(-0.95%)
Apr 30, 2013
1.030
1.050
1.010
1.050
490,182
+0.02(+1.94%)
Apr 29, 2013
1.050
1.080
1.030
1.030
369,758
-0.06(-5.50%)
Apr 26, 2013
1.100
1.130
1.040
1.090
385,516
-0.01(-0.91%)
Apr 25, 2013
1.050
1.150
1.030
1.100
1,099,646
+0.08(+7.84%)
Apr 24, 2013
0.9600
1.020
0.9410
1.020
557,859
+0.07(+7.19%)
Apr 23, 2013
0.9501
0.9698
0.9400
0.9516
400,191
-0.03(-2.90%)
Apr 22, 2013
1.010
1.010
0.9600
0.9800
325,278
+0.00(+0.50%)
Apr 19, 2013
1.020
1.030
0.9452
0.9751
321,906
-0.03(-3.46%)
Apr 18, 2013
0.9700
1.020
0.9610
1.010
478,687
-0.02(-1.94%)
Apr 17, 2013
0.9900
1.040
0.9500
1.030
961,947
+0.03(+3.00%)
Apr 16, 2013
1.060
1.060
0.9801
1.000
799,011
+0.05(+5.15%)
Apr 15, 2013
1.000
1.030
0.9500
0.9510
1,230,958
-0.11(-10.28%)
Apr 12, 2013
1.110
1.110
1.058
1.060
875,021
-0.08(-7.02%)
Apr 11, 2013
1.170
1.170
1.130
1.140
188,461
-0.03(-2.56%)
Apr 10, 2013
1.180
1.180
1.140
1.170
386,042
-0.02(-1.68%)
Apr 09, 2013
1.180
1.220
1.170
1.190
482,485
+0.00(+0.00%)
Apr 08, 2013
1.150
1.190
1.120
1.190
387,101
+0.05(+4.39%)
Apr 05, 2013
1.180
1.240
1.100
1.140
750,387
-0.02(-1.72%)
Apr 04, 2013
1.070
1.180
1.040
1.160
766,188
+0.07(+6.42%)
Apr 03, 2013
1.140
1.190
1.060
1.090
1,115,283
-0.06(-5.22%)
Apr 02, 2013
1.250
1.250
1.150
1.150
741,865
-0.10(-8.00%)
Apr 01, 2013
1.300
1.310
1.240
1.250
270,519
-0.05(-3.85%)
Mar 28, 2013
1.300
1.320
1.295
1.300
129,032
+0.01(+0.78%)
Mar 27, 2013
1.270
1.310
1.270
1.290
185,545
+0.00(+0.00%)
Mar 26, 2013
1.280
1.290
1.270
1.290
185,973
+0.00(+0.00%)
Mar 25, 2013
1.340
1.340
1.290
1.290
418,950
-0.07(-5.15%)
Mar 22, 2013
1.380
1.380
1.340
1.360
234,747
+0.00(+0.00%)
Mar 21, 2013
1.350
1.380
1.340
1.360
297,521
+0.01(+0.74%)
Mar 20, 2013
1.320
1.360
1.320
1.350
260,407
+0.03(+2.27%)
Mar 19, 2013
1.330
1.360
1.320
1.320
283,318
-0.04(-2.94%)
Mar 18, 2013
1.380
1.390
1.330
1.360
554,988
-0.05(-3.55%)
Mar 15, 2013
1.300
1.410
1.300
1.410
2,383,591
+0.10(+7.63%)
Mar 14, 2013
1.350
1.350
1.300
1.310
429,104
-0.06(-4.38%)
Mar 13, 2013
1.400
1.430
1.350
1.370
430,373
-0.03(-2.14%)
Mar 12, 2013
1.350
1.420
1.340
1.400
618,890
+0.07(+5.26%)
Mar 11, 2013
1.400
1.420
1.310
1.330
752,244
-0.04(-2.92%)
Mar 08, 2013
1.350
1.400
1.280
1.370
1,230,056
+0.02(+1.48%)
Mar 07, 2013
1.200
1.360
1.200
1.350
2,029,785
+0.16(+13.45%)
Mar 06, 2013
1.060
1.200
1.020
1.190
1,308,757
+0.11(+10.19%)
Mar 05, 2013
1.180
1.190
1.070
1.080
839,666
-0.09(-7.69%)
Mar 04, 2013
1.200
1.240
1.150
1.170
556,403
-0.03(-2.50%)
Mar 01, 2013
1.180
1.200
1.160
1.200
559,901
+0.01(+0.84%)
Feb 28, 2013
1.250
1.260
1.150
1.190
932,570
-0.11(-8.46%)
Feb 27, 2013
1.350
1.350
1.270
1.300
535,410
-0.05(-3.70%)
Feb 26, 2013
1.370
1.370
1.320
1.350
379,082
+0.02(+1.50%)
Feb 22, 2013
1.330
1.340
1.300
1.330
378,094
+0.03(+2.31%)
Feb 21, 2013
1.310
1.360
1.300
1.300
558,511
-0.01(-0.76%)
Feb 20, 2013
1.400
1.400
1.300
1.310
997,116
-0.10(-7.09%)
Feb 19, 2013
1.390
1.440
1.370
1.410
759,405
+0.02(+1.44%)
Feb 15, 2013
1.440
1.450
1.390
1.390
800,077
-0.08(-5.44%)
Feb 14, 2013
1.470
1.490
1.450
1.470
263,186
+0.01(+0.68%)
Feb 13, 2013
1.460
1.490
1.440
1.460
509,531
+0.00(+0.00%)
Feb 12, 2013
1.480
1.490
1.450
1.460
669,230
-0.03(-2.01%)
Feb 11, 2013
1.530
1.530
1.480
1.490
526,369
-0.05(-3.25%)
Feb 08, 2013
1.520
1.560
1.520
1.540
252,834
+0.01(+0.65%)
Feb 07, 2013
1.530
1.550
1.520
1.530
269,880
-0.01(-0.65%)
Feb 06, 2013
1.550
1.570
1.520
1.540
313,353
+0.01(+0.65%)
Feb 04, 2013
1.560
1.560
1.520
1.530
302,579
-0.03(-1.92%)
Feb 01, 2013
1.530
1.560
1.520
1.560
192,318
+0.05(+3.31%)
Jan 31, 2013
1.550
1.550
1.510
1.510
238,282
-0.03(-1.95%)
Jan 30, 2013
1.530
1.570
1.530
1.540
399,738
+0.01(+0.65%)
Jan 29, 2013
1.500
1.540
1.500
1.530
441,344
+0.04(+2.68%)
Jan 28, 2013
1.520
1.530
1.490
1.490
594,781
-0.04(-2.61%)
Jan 25, 2013
1.540
1.550
1.510
1.530
563,281
-0.02(-1.29%)
Jan 24, 2013
1.600
1.640
1.530
1.550
1,190,991
-0.10(-6.06%)
Jan 23, 2013
1.680
1.730
1.650
1.650
1,094,712
-0.02(-1.20%)
Jan 22, 2013
1.560
1.690
1.530
1.670
1,725,127
+0.11(+7.05%)
Jan 18, 2013
1.550
1.560
1.530
1.560
613,496
+0.02(+1.30%)
Jan 17, 2013
1.560
1.590
1.520
1.540
1,026,128
-0.02(-1.28%)
Jan 16, 2013
1.590
1.590
1.550
1.560
347,227
-0.02(-1.27%)
Jan 15, 2013
1.580
1.600
1.550
1.580
449,801
+0.00(+0.00%)
Jan 14, 2013
1.620
1.620
1.570
1.580
406,353
-0.04(-2.47%)
Jan 11, 2013
1.660
1.660
1.610
1.620
242,019
-0.02(-1.22%)
Jan 10, 2013
1.680
1.680
1.630
1.640
387,369
-0.02(-1.20%)
Jan 09, 2013
1.670
1.680
1.620
1.660
365,032
-0.01(-0.60%)
Jan 08, 2013
1.670
1.680
1.640
1.670
323,367
+0.03(+1.83%)
Jan 07, 2013
1.680
1.700
1.620
1.640
529,667
-0.03(-1.80%)
Jan 04, 2013
1.580
1.690
1.550
1.670
519,053
+0.09(+5.70%)
Jan 03, 2013
1.660
1.660
1.570
1.580
437,300
-0.07(-4.24%)
Jan 02, 2013
1.630
1.670
1.530
1.650
858,475
+0.12(+7.84%)
Dec 31, 2012
1.520
1.540
1.500
1.530
518,199
+0.00(+0.00%)
Dec 28, 2012
1.530
1.560
1.510
1.530
356,893
+0.00(+0.00%)
Dec 27, 2012
1.570
1.590
1.530
1.530
445,683
-0.06(-3.77%)
Dec 26, 2012
1.380
1.600
1.380
1.590
441,687
+0.08(+5.30%)
Dec 24, 2012
1.510
1.530
1.480
1.510
419,384
+0.06(+4.14%)
Dec 21, 2012
1.520
1.570
1.450
1.450
2,466,161
-0.08(-5.23%)
Dec 20, 2012
1.570
1.610
1.530
1.530
962,836
-0.06(-3.77%)
Dec 19, 2012
1.560
1.610
1.540
1.590
486,255
+0.02(+1.27%)
Dec 18, 2012
1.600
1.630
1.560
1.570
604,971
-0.03(-1.88%)
Dec 17, 2012
1.650
1.660
1.600
1.600
619,943
-0.06(-3.61%)
Dec 14, 2012
1.680
1.680
1.650
1.660
236,533
-0.02(-1.19%)
Dec 13, 2012
1.670
1.700
1.649
1.680
340,758
-0.04(-2.33%)
Dec 12, 2012
1.680
1.770
1.673
1.720
444,890
+0.06(+3.61%)
Dec 11, 2012
1.690
1.700
1.660
1.660
260,429
-0.05(-2.92%)
Dec 10, 2012
1.660
1.710
1.650
1.710
404,371
+0.06(+3.64%)
Dec 07, 2012
1.670
1.670
1.620
1.650
358,248
+0.01(+0.61%)
Dec 06, 2012
1.640
1.670
1.600
1.640
276,478
-0.01(-0.61%)
Dec 05, 2012
1.650
1.680
1.590
1.650
604,491
+0.01(+0.61%)
Dec 04, 2012
1.660
1.690
1.620
1.640
556,162
-0.08(-4.65%)
Nov 30, 2012
1.760
1.770
1.700
1.720
301,924
-0.04(-2.27%)
Nov 29, 2012
1.770
1.790
1.740
1.760
358,138
+0.02(+1.15%)
Nov 28, 2012
1.690
1.750
1.660
1.740
379,129
+0.00(+0.00%)
Nov 27, 2012
1.760
1.790
1.720
1.740
574,885
-0.04(-2.25%)
Nov 26, 2012
1.830
1.840
1.780
1.780
179,221
-0.04(-2.20%)
Nov 23, 2012
1.790
1.820
1.770
1.820
201,324
+0.05(+2.82%)
Nov 21, 2012
1.730
1.790
1.730
1.770
262,793
+0.00(+0.00%)
Nov 20, 2012
1.790
1.800
1.720
1.770
310,748
-0.02(-1.12%)
Nov 19, 2012
1.680
1.790
1.680
1.790
540,957
+0.14(+8.48%)
Nov 16, 2012
1.630
1.680
1.600
1.650
703,099
+0.02(+1.23%)
Nov 15, 2012
1.710
1.730
1.630
1.630
758,167
-0.07(-4.12%)
Nov 14, 2012
1.820
1.830
1.700
1.700
901,091
-0.13(-7.10%)
Nov 13, 2012
1.820
1.840
1.800
1.830
315,388
-0.01(-0.54%)
Nov 12, 2012
1.900
1.930
1.830
1.840
485,015
-0.08(-4.17%)
Nov 09, 2012
1.940
1.960
1.890
1.920
392,660
-0.02(-1.03%)
Nov 08, 2012
1.960
1.990
1.920
1.940
573,759
-0.02(-1.02%)
Nov 07, 2012
1.980
2.000
1.910
1.960
393,686
-0.02(-1.01%)
Nov 06, 2012
1.950
1.990
1.890
1.980
665,704
+0.06(+3.13%)
Nov 05, 2012
1.920
1.940
1.890
1.920
222,966
+0.01(+0.52%)
Nov 02, 2012
1.970
1.980
1.900
1.910
579,960
-0.09(-4.50%)
Nov 01, 2012
2.000
2.020
1.990
2.000
326,857
+0.00(+0.00%)
Oct 31, 2012
1.950
2.000
1.930
2.000
473,670
+0.05(+2.56%)
Oct 26, 2012
1.930
1.950
1.950
1.950
179,100
+0.02(+1.04%)
Oct 25, 2012
1.960
2.000
1.930
1.930
378,471
-0.02(-1.03%)
Oct 24, 2012
1.990
1.990
1.930
1.950
203,082
-0.04(-2.01%)
Oct 23, 2012
1.860
1.990
1.850
1.990
530,735
+0.08(+4.19%)
Oct 19, 2012
1.950
1.960
1.880
1.910
657,898
-0.06(-3.05%)
Oct 18, 2012
1.990
2.000
1.940
1.970
475,396
-0.06(-2.96%)
Oct 17, 2012
2.040
2.050
2.010
2.030
313,196
+0.00(+0.00%)
Oct 16, 2012
1.970
2.040
1.970
2.030
372,569
+0.07(+3.57%)
Oct 15, 2012
1.960
1.980
1.920
1.960
635,535
-0.03(-1.51%)
Oct 12, 2012
2.040
2.050
1.980
1.990
425,532
-0.05(-2.45%)
Oct 11, 2012
2.060
2.060
2.020
2.040
303,178
+0.02(+0.99%)
Oct 10, 2012
2.050
2.060
1.980
2.020
594,240
-0.02(-0.98%)
Oct 09, 2012
2.140
2.160
2.030
2.040
964,470
-0.13(-5.99%)
Oct 08, 2012
2.100
2.190
2.070
2.170
339,964
+0.01(+0.46%)
Oct 05, 2012
2.240
2.272
2.140
2.160
596,494
-0.08(-3.57%)
Oct 04, 2012
2.230
2.270
2.180
2.240
519,171
+0.04(+1.82%)
Oct 03, 2012
2.280
2.280
2.170
2.200
502,443
-0.05(-2.22%)
Oct 02, 2012
2.260
2.300
2.210
2.250
531,374
-0.02(-0.88%)
Oct 01, 2012
2.330
2.370
2.230
2.270
759,313
-0.03(-1.30%)
Sep 28, 2012
2.370
2.380
2.300
2.300
471,363
-0.07(-2.95%)
Sep 27, 2012
2.320
2.380
2.292
2.370
618,553
+0.10(+4.41%)
Sep 26, 2012
2.130
2.290
2.100
2.270
1,168,024
+0.10(+4.61%)
Sep 25, 2012
2.270
2.290
2.160
2.170
658,921
-0.09(-3.98%)
Sep 24, 2012
2.300
2.330
2.170
2.260
1,394,955
-0.08(-3.42%)
Sep 21, 2012
2.430
2.470
2.340
2.340
1,067,445
-0.06(-2.50%)
Sep 20, 2012
2.380
2.410
2.310
2.400
683,854
-0.01(-0.41%)
Sep 19, 2012
2.340
2.440
2.310
2.410
949,247
+0.09(+3.88%)
Sep 18, 2012
2.330
2.380
2.290
2.320
590,751
-0.01(-0.43%)
Sep 17, 2012
2.390
2.420
2.300
2.330
717,963
-0.04(-1.69%)
Sep 14, 2012
2.420
2.480
2.330
2.370
1,663,919
-0.01(-0.42%)
Sep 13, 2012
2.180
2.400
2.110
2.380
2,059,569
+0.18(+8.18%)
Sep 12, 2012
2.220
2.220
2.080
2.200
1,328,432
+0.04(+1.85%)
Sep 11, 2012
2.200
2.240
2.160
2.160
637,585
+0.01(+0.47%)
Sep 10, 2012
2.300
2.310
2.130
2.150
1,054,623
-0.09(-4.02%)
Sep 07, 2012
2.160
2.270
2.156
2.240
1,351,555
+0.15(+7.18%)
Sep 06, 2012
2.070
2.110
2.040
2.090
978,589
+0.07(+3.47%)
Sep 05, 2012
2.000
2.020
1.970
2.020
482,154
+0.03(+1.51%)
Sep 04, 2012
2.010
2.040
1.970
1.990
1,164,348
+0.02(+1.02%)
Aug 31, 2012
1.800
1.971
1.740
1.970
1,062,009
+0.20(+11.30%)
Aug 30, 2012
1.890
1.900
1.760
1.770
983,916
-0.12(-6.35%)
Aug 29, 2012
1.950
1.950
1.880
1.890
305,561
-0.11(-5.50%)
Aug 27, 2012
2.020
2.050
1.970
2.000
460,966
+0.01(+0.50%)
Aug 24, 2012
1.960
2.040
1.950
1.990
707,161
+0.03(+1.53%)
Aug 23, 2012
2.030
2.070
1.960
1.960
1,075,571
-0.02(-1.01%)
Aug 22, 2012
1.930
2.000
1.880
1.980
865,246
+0.04(+2.06%)
Aug 21, 2012
1.850
1.940
1.850
1.940
997,471
+0.13(+7.18%)
Aug 20, 2012
1.720
1.830
1.700
1.810
732,539
+0.06(+3.43%)
Aug 17, 2012
1.750
1.750
1.700
1.750
312,596
+0.02(+1.16%)
Aug 16, 2012
1.600
1.740
1.600
1.730
706,215
+0.13(+8.12%)
Aug 15, 2012
1.600
1.640
1.570
1.600
285,412
-0.01(-0.62%)
Aug 14, 2012
1.650
1.680
1.600
1.610
495,943
-0.07(-4.17%)
Aug 13, 2012
1.740
1.740
1.680
1.680
275,984
-0.03(-1.75%)
Aug 10, 2012
1.710
1.730
1.690
1.710
263,691
-0.01(-0.58%)
Aug 09, 2012
1.670
1.730
1.670
1.720
233,190
+0.04(+2.38%)
Aug 08, 2012
1.680
1.720
1.680
1.680
255,954
-0.03(-1.75%)
Aug 07, 2012
1.720
1.740
1.690
1.710
225,970
+0.00(+0.00%)
Aug 06, 2012
1.650
1.720
1.641
1.710
319,293
+0.04(+2.40%)
Aug 03, 2012
1.680
1.704
1.670
1.670
208,427
+0.00(+0.00%)
Aug 02, 2012
1.720
1.750
1.650
1.670
380,218
-0.06(-3.47%)
Aug 01, 2012
1.660
1.740
1.610
1.730
657,218
+0.07(+4.22%)
Jul 31, 2012
1.660
1.680
1.630
1.660
337,014
-0.01(-0.60%)
Jul 30, 2012
1.640
1.690
1.630
1.670
370,099
+0.01(+0.60%)
Jul 27, 2012
1.610
1.670
1.610
1.660
531,919
+0.03(+1.84%)
Jul 26, 2012
1.680
1.680
1.600
1.630
614,487
+0.01(+0.62%)
Jul 25, 2012
1.590
1.630
1.570
1.620
423,392
+0.08(+5.19%)
Jul 24, 2012
1.600
1.620
1.530
1.540
276,492
-0.06(-3.75%)
Jul 23, 2012
1.570
1.600
1.550
1.600
392,083
-0.01(-0.62%)
Jul 20, 2012
1.640
1.641
1.600
1.610
283,957
-0.07(-4.17%)
Jul 19, 2012
1.680
1.700
1.640
1.680
298,609
+0.01(+0.60%)
Jul 18, 2012
1.660
1.690
1.640
1.670
196,185
+0.00(+0.00%)
Jul 17, 2012
1.720
1.720
1.660
1.670
248,390
-0.05(-2.91%)
Jul 16, 2012
1.660
1.730
1.660
1.720
537,653
+0.06(+3.61%)
Jul 13, 2012
1.610
1.690
1.610
1.660
437,937
+0.05(+3.11%)
Jul 12, 2012
1.550
1.620
1.520
1.610
517,500
+0.04(+2.55%)
Jul 11, 2012
1.660
1.660
1.570
1.570
444,621
-0.06(-3.68%)
Jul 10, 2012
1.690
1.720
1.610
1.630
363,257
-0.06(-3.55%)
Jul 09, 2012
1.720
1.735
1.690
1.690
214,896
-0.03(-1.74%)
Jul 06, 2012
1.700
1.750
1.680
1.720
349,951
-0.04(-2.27%)
Jul 05, 2012
1.750
1.790
1.710
1.760
421,483
-0.05(-2.76%)
Jul 03, 2012
1.760
1.820
1.750
1.810
449,464
+0.07(+4.02%)
Jul 02, 2012
1.720
1.740
1.685
1.740
339,409
+0.07(+4.19%)
Jun 29, 2012
1.720
1.750
1.670
1.670
571,498
+0.05(+3.09%)
Jun 28, 2012
1.680
1.710
1.550
1.620
1,210,956
-0.09(-5.26%)
Jun 27, 2012
1.740
1.750
1.690
1.710
272,688
-0.01(-0.58%)
Jun 26, 2012
1.760
1.780
1.720
1.720
270,592
-0.04(-2.27%)
Jun 25, 2012
1.750
1.790
1.710
1.760
407,420
+0.01(+0.57%)
Jun 22, 2012
1.810
1.810
1.700
1.750
603,861
-0.02(-1.13%)
Jun 21, 2012
1.870
1.900
1.750
1.770
995,533
-0.17(-8.76%)
Jun 20, 2012
1.930
1.970
1.870
1.940
506,372
-0.01(-0.51%)
Jun 19, 2012
1.960
1.970
1.939
1.950
254,626
-0.02(-1.02%)
Jun 18, 2012
1.910
1.990
1.910
1.970
627,606
+0.11(+5.91%)
Jun 15, 2012
1.950
2.000
1.860
1.860
1,280,915
-0.12(-6.06%)
Jun 14, 2012
1.960
2.020
1.940
1.980
544,590
+0.01(+0.51%)
Jun 13, 2012
2.000
2.030
1.960
1.970
432,638
-0.02(-1.01%)
Jun 12, 2012
1.950
2.000
1.950
1.990
436,114
+0.05(+2.58%)
Jun 11, 2012
1.990
2.000
1.935
1.940
481,195
-0.03(-1.52%)
Jun 08, 2012
1.930
2.020
1.920
1.970
321,056
-0.01(-0.51%)
Jun 07, 2012
2.040
2.051
1.910
1.980
589,548
-0.04(-1.98%)
Jun 06, 2012
2.080
2.100
2.000
2.020
979,290
+0.07(+3.59%)
Jun 05, 2012
1.910
1.950
1.900
1.950
427,593
+0.03(+1.56%)
Jun 04, 2012
1.940
1.950
1.860
1.920
432,794
+0.03(+1.59%)
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.