Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Transportadora DE Gas Sa Ord B ADR
(NY:
TGS
)
17.98
+0.05 (+0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2015
3.861
3.940
3.801
3.922
109,970
+0.06(+1.57%)
Jun 29, 2015
3.757
3.888
3.592
3.861
115,968
-0.04(-1.11%)
Jun 26, 2015
3.974
4.009
3.905
3.905
17,001
-0.10(-2.60%)
Jun 25, 2015
4.026
4.096
3.940
4.009
42,994
-0.07(-1.70%)
Jun 24, 2015
4.130
4.269
4.018
4.078
99,639
-0.09(-2.08%)
Jun 23, 2015
4.061
4.165
3.948
4.165
108,755
+0.16(+4.12%)
Jun 22, 2015
3.905
4.096
3.775
4.000
223,275
+0.14(+3.60%)
Jun 19, 2015
3.644
3.940
3.566
3.861
213,463
+0.17(+4.71%)
Jun 18, 2015
3.835
3.905
3.657
3.688
105,349
-0.12(-3.19%)
Jun 17, 2015
3.957
3.957
3.740
3.809
126,311
-0.17(-4.36%)
Jun 16, 2015
4.000
4.113
3.966
3.983
46,448
-0.07(-1.71%)
Jun 15, 2015
4.139
4.156
4.052
4.052
45,339
-0.16(-3.91%)
Jun 12, 2015
4.339
4.371
4.139
4.217
123,439
-0.18(-4.14%)
Jun 11, 2015
4.182
4.425
4.018
4.399
273,118
+0.19(+4.54%)
Jun 10, 2015
4.200
4.243
4.148
4.209
312,969
-0.04(-1.02%)
Jun 09, 2015
4.070
4.295
4.026
4.252
788,894
+0.17(+4.26%)
Jun 08, 2015
4.104
4.200
3.957
4.078
123,316
+0.00(+0.00%)
Jun 05, 2015
4.104
4.104
3.992
4.078
132,960
-0.06(-1.47%)
Jun 04, 2015
4.009
4.243
3.870
4.139
292,217
+0.10(+2.58%)
Jun 03, 2015
4.200
4.200
3.887
4.035
124,877
-0.16(-3.93%)
Jun 02, 2015
4.061
4.235
4.026
4.200
111,768
+0.13(+3.20%)
Jun 01, 2015
4.044
4.130
3.957
4.070
117,298
+0.02(+0.43%)
May 29, 2015
3.818
4.061
3.757
4.052
388,373
+0.17(+4.47%)
May 28, 2015
3.775
3.887
3.550
3.879
187,833
+0.03(+0.90%)
May 27, 2015
3.801
3.909
3.766
3.844
134,704
-0.03(-0.89%)
May 26, 2015
3.870
3.966
3.853
3.879
43,484
-0.07(-1.76%)
May 22, 2015
3.818
3.948
3.948
3.948
110,056
+0.11(+2.94%)
May 21, 2015
3.983
3.992
3.723
3.835
224,802
-0.13(-3.28%)
May 20, 2015
4.078
4.087
3.879
3.966
113,835
-0.07(-1.72%)
May 19, 2015
4.156
4.156
4.035
4.035
157,183
-0.12(-2.92%)
May 18, 2015
4.130
4.182
4.078
4.156
94,013
+0.01(+0.21%)
May 15, 2015
4.096
4.174
4.096
4.148
113,657
+0.03(+0.63%)
May 14, 2015
4.130
4.139
4.044
4.122
159,949
-0.03(-0.63%)
May 13, 2015
4.113
4.182
4.044
4.148
141,858
+0.02(+0.42%)
May 12, 2015
4.104
4.188
4.044
4.130
168,798
-0.03(-0.63%)
May 11, 2015
4.217
4.230
4.082
4.156
108,158
-0.06(-1.44%)
May 08, 2015
4.165
4.300
4.148
4.217
144,599
+0.04(+1.04%)
May 07, 2015
4.252
4.264
4.156
4.174
260,723
-0.12(-2.83%)
May 06, 2015
4.261
4.339
4.202
4.295
141,984
+0.00(+0.00%)
May 05, 2015
4.304
4.330
4.174
4.295
68,818
-0.01(-0.20%)
May 04, 2015
4.356
4.373
4.255
4.304
150,939
-0.03(-0.80%)
May 01, 2015
4.278
4.460
4.278
4.339
63,929
+0.06(+1.42%)
Apr 30, 2015
4.304
4.389
4.278
4.278
105,267
-0.10(-2.38%)
Apr 29, 2015
4.478
4.495
4.365
4.382
168,641
-0.13(-2.88%)
Apr 28, 2015
4.356
4.512
4.339
4.512
84,118
+0.13(+2.97%)
Apr 27, 2015
4.495
4.556
4.348
4.382
153,775
-0.11(-2.51%)
Apr 24, 2015
4.512
4.599
4.451
4.495
77,546
+0.01(+0.19%)
Apr 23, 2015
4.425
4.538
4.425
4.486
103,886
+0.07(+1.57%)
Apr 22, 2015
4.252
4.547
4.252
4.417
156,283
+0.15(+3.46%)
Apr 21, 2015
4.339
4.339
4.165
4.269
148,054
-0.11(-2.57%)
Apr 20, 2015
4.399
4.469
4.339
4.382
154,697
-0.04(-0.98%)
Apr 17, 2015
4.495
4.512
4.391
4.425
103,925
-0.07(-1.54%)
Apr 16, 2015
4.538
4.538
4.425
4.495
132,169
-0.06(-1.33%)
Apr 15, 2015
4.668
4.686
4.252
4.556
594,266
-0.10(-2.23%)
Apr 14, 2015
4.538
4.712
4.443
4.660
149,798
+0.12(+2.68%)
Apr 13, 2015
4.608
4.720
4.469
4.538
254,496
-0.10(-2.24%)
Apr 10, 2015
4.859
4.868
4.625
4.642
238,892
-0.15(-3.08%)
Apr 09, 2015
4.868
4.911
4.686
4.790
87,932
-0.08(-1.60%)
Apr 08, 2015
4.859
4.998
4.755
4.868
159,498
-0.01(-0.18%)
Apr 07, 2015
4.764
4.989
4.764
4.877
147,717
+0.11(+2.37%)
Apr 06, 2015
4.512
4.806
4.425
4.764
143,722
+0.23(+5.17%)
Apr 02, 2015
4.530
4.530
4.530
4.530
62,576
-0.02(-0.38%)
Apr 01, 2015
4.556
4.694
4.460
4.547
133,620
-0.08(-1.69%)
Mar 31, 2015
4.495
4.677
4.469
4.625
126,222
+0.13(+2.90%)
Mar 30, 2015
4.512
4.582
4.434
4.495
97,578
-0.03(-0.77%)
Mar 27, 2015
4.443
4.632
4.434
4.530
312,536
+0.05(+1.16%)
Mar 26, 2015
4.642
4.668
4.347
4.478
433,034
-0.21(-4.44%)
Mar 25, 2015
4.651
4.773
4.610
4.686
343,673
-0.02(-0.37%)
Mar 24, 2015
4.842
4.885
4.564
4.703
656,174
-0.20(-4.07%)
Mar 23, 2015
5.146
5.198
4.859
4.903
408,790
-0.25(-4.88%)
Mar 20, 2015
5.163
5.206
5.042
5.154
321,956
+0.11(+2.24%)
Mar 19, 2015
4.911
5.163
4.885
5.042
488,693
+0.09(+1.75%)
Mar 18, 2015
5.059
5.163
4.816
4.955
1,132,596
-0.08(-1.55%)
Mar 17, 2015
4.946
5.206
4.946
5.033
1,295,152
+0.10(+2.11%)
Mar 16, 2015
4.755
4.963
4.660
4.929
559,360
+0.17(+3.65%)
Mar 13, 2015
4.703
4.807
4.564
4.755
792,562
+0.03(+0.74%)
Mar 12, 2015
4.556
4.946
4.538
4.720
1,462,437
+0.22(+4.82%)
Mar 11, 2015
3.818
4.746
3.809
4.504
1,765,672
+0.61(+15.59%)
Mar 10, 2015
3.992
4.070
3.775
3.896
557,798
-0.11(-2.81%)
Mar 09, 2015
3.766
4.078
3.757
4.009
482,771
+0.25(+6.70%)
Mar 06, 2015
3.809
3.905
3.731
3.757
340,563
+0.06(+1.64%)
Mar 05, 2015
3.393
3.731
3.349
3.697
335,788
+0.30(+8.95%)
Mar 04, 2015
3.358
3.506
3.289
3.393
210,693
+0.02(+0.51%)
Mar 03, 2015
3.349
3.480
3.297
3.375
481,824
+0.04(+1.30%)
Mar 02, 2015
3.384
3.384
3.237
3.332
134,051
-0.01(-0.26%)
Feb 27, 2015
3.237
3.358
3.237
3.341
99,680
+0.05(+1.58%)
Feb 26, 2015
3.289
3.384
3.211
3.289
263,442
-0.01(-0.26%)
Feb 25, 2015
3.280
3.332
3.202
3.297
478,050
+0.03(+1.06%)
Feb 24, 2015
3.167
3.332
3.111
3.263
341,041
+0.10(+3.30%)
Feb 23, 2015
3.037
3.211
2.994
3.159
178,071
+0.13(+4.30%)
Feb 20, 2015
3.020
3.037
2.907
3.028
164,495
+0.03(+1.16%)
Feb 19, 2015
2.942
3.028
2.872
2.994
87,013
-0.01(-0.29%)
Feb 18, 2015
2.950
3.063
2.917
3.002
169,196
+0.03(+0.87%)
Feb 17, 2015
2.907
3.159
2.837
2.976
90,012
-0.03(-1.15%)
Feb 13, 2015
2.907
3.011
3.011
3.011
590,041
+0.15(+5.15%)
Feb 12, 2015
2.907
2.985
2.837
2.864
543,154
-0.04(-1.49%)
Feb 11, 2015
2.846
2.907
2.820
2.907
33,594
+0.01(+0.30%)
Feb 10, 2015
2.846
2.968
2.707
2.898
60,670
+0.05(+1.83%)
Feb 09, 2015
2.916
2.968
2.829
2.846
214,327
-0.12(-4.09%)
Feb 06, 2015
2.942
2.994
2.913
2.968
35,695
-0.01(-0.29%)
Feb 05, 2015
2.898
2.994
2.846
2.976
128,995
+0.10(+3.31%)
Feb 04, 2015
2.777
2.898
2.751
2.881
155,550
+0.06(+2.15%)
Feb 03, 2015
2.638
2.820
2.638
2.820
142,323
+0.16(+5.86%)
Feb 02, 2015
2.690
2.699
2.647
2.664
58,825
-0.05(-1.92%)
Jan 30, 2015
2.629
2.733
2.629
2.716
117,987
+0.07(+2.62%)
Jan 29, 2015
2.647
2.690
2.621
2.647
42,266
-0.01(-0.33%)
Jan 28, 2015
2.725
2.726
2.647
2.655
18,862
-0.09(-3.16%)
Jan 27, 2015
2.707
2.777
2.647
2.742
55,129
+0.02(+0.64%)
Jan 26, 2015
2.629
2.725
2.621
2.725
18,739
+0.09(+3.29%)
Jan 23, 2015
2.638
2.673
2.612
2.638
33,674
-0.01(-0.33%)
Jan 22, 2015
2.673
2.707
2.612
2.647
68,278
-0.02(-0.65%)
Jan 21, 2015
2.629
2.690
2.629
2.664
146,322
+0.05(+1.99%)
Jan 20, 2015
2.716
2.777
2.499
2.612
273,384
-0.10(-3.83%)
Jan 16, 2015
2.837
2.837
2.656
2.716
45,804
-0.04(-1.57%)
Jan 15, 2015
2.681
2.820
2.568
2.759
134,094
+0.12(+4.73%)
Jan 14, 2015
2.603
2.673
2.577
2.635
137,667
+0.02(+0.88%)
Jan 13, 2015
2.699
2.751
2.560
2.612
209,007
-0.10(-3.53%)
Jan 12, 2015
2.794
2.803
2.664
2.707
140,559
-0.09(-3.11%)
Jan 09, 2015
2.811
2.864
2.690
2.794
121,153
+0.02(+0.62%)
Jan 08, 2015
2.794
2.864
2.768
2.777
92,220
-0.01(-0.31%)
Jan 07, 2015
2.681
2.829
2.612
2.785
159,919
+0.10(+3.88%)
Jan 06, 2015
2.716
2.751
2.612
2.681
82,071
-0.05(-1.90%)
Jan 05, 2015
2.924
2.924
2.716
2.733
101,906
-0.25(-8.43%)
Jan 02, 2015
3.028
3.115
2.916
2.985
29,585
-0.05(-1.71%)
Dec 31, 2014
2.872
3.037
3.037
3.037
162,376
+0.15(+5.11%)
Dec 30, 2014
2.959
3.061
2.846
2.890
36,590
-0.06(-2.06%)
Dec 29, 2014
3.020
3.063
2.950
2.950
33,673
-0.03(-1.16%)
Dec 26, 2014
3.072
3.075
2.959
2.985
16,031
-0.06(-1.99%)
Dec 24, 2014
3.063
3.046
3.046
3.046
11,985
-0.02(-0.57%)
Dec 23, 2014
3.037
3.124
2.820
3.063
119,823
+0.05(+1.73%)
Dec 22, 2014
2.872
3.115
2.820
3.011
119,009
+0.15(+5.15%)
Dec 19, 2014
2.820
2.864
2.768
2.864
107,097
+0.03(+0.92%)
Dec 18, 2014
2.837
2.915
2.811
2.837
41,824
+0.07(+2.51%)
Dec 17, 2014
2.759
2.916
2.655
2.768
76,635
+0.06(+2.24%)
Dec 16, 2014
2.664
2.716
2.612
2.707
171,080
+0.02(+0.65%)
Dec 15, 2014
2.742
2.898
2.655
2.690
150,716
-0.10(-3.43%)
Dec 12, 2014
2.916
3.054
2.777
2.785
229,007
-0.14(-4.75%)
Dec 11, 2014
2.898
2.976
2.829
2.924
44,160
+0.06(+2.12%)
Dec 10, 2014
2.933
3.011
2.820
2.864
314,398
-0.13(-4.35%)
Dec 09, 2014
2.959
3.011
2.864
2.994
158,926
-0.03(-0.83%)
Dec 08, 2014
3.103
3.103
2.985
3.019
97,333
-0.09(-2.96%)
Dec 05, 2014
3.128
3.186
3.111
3.111
63,064
+0.00(+0.00%)
Dec 04, 2014
3.119
3.128
3.077
3.111
80,665
+0.01(+0.27%)
Dec 03, 2014
3.036
3.103
2.968
3.103
110,048
+0.13(+4.23%)
Dec 02, 2014
2.952
3.061
2.952
2.977
87,596
+0.00(+0.00%)
Dec 01, 2014
3.061
3.061
2.943
2.977
170,440
-0.08(-2.47%)
Nov 28, 2014
3.170
3.170
3.052
3.052
89,547
-0.12(-3.70%)
Nov 26, 2014
3.069
3.170
3.170
3.170
239,342
+0.12(+3.85%)
Nov 25, 2014
3.052
3.086
3.019
3.052
92,834
+0.03(+0.83%)
Nov 24, 2014
3.052
3.085
2.977
3.027
71,341
-0.02(-0.55%)
Nov 21, 2014
2.885
3.077
2.885
3.044
81,389
+0.14(+4.91%)
Nov 20, 2014
2.868
2.918
2.818
2.901
104,055
+0.00(+0.00%)
Nov 19, 2014
2.935
2.935
2.851
2.901
62,444
+0.00(+0.00%)
Nov 18, 2014
2.927
2.958
2.893
2.901
87,187
-0.01(-0.29%)
Nov 17, 2014
2.985
2.985
2.893
2.910
133,233
-0.08(-2.53%)
Nov 14, 2014
3.036
3.052
2.885
2.985
97,138
-0.01(-0.28%)
Nov 13, 2014
3.036
3.077
2.960
2.994
96,717
-0.04(-1.38%)
Nov 12, 2014
3.061
3.119
3.027
3.036
65,458
-0.06(-1.90%)
Nov 11, 2014
3.228
3.228
2.985
3.094
346,883
-0.09(-2.89%)
Nov 10, 2014
3.119
3.262
3.119
3.186
162,437
+0.09(+2.98%)
Nov 07, 2014
2.985
3.228
2.977
3.094
331,104
+0.11(+3.65%)
Nov 06, 2014
2.910
3.019
2.885
2.985
321,928
+0.06(+2.01%)
Nov 05, 2014
2.952
2.968
2.859
2.927
137,018
+0.02(+0.58%)
Nov 04, 2014
2.868
2.927
2.851
2.910
895,320
+0.04(+1.46%)
Nov 03, 2014
2.876
3.002
2.809
2.868
498,765
+0.03(+1.18%)
Oct 31, 2014
2.759
2.851
2.734
2.834
450,740
+0.11(+4.00%)
Oct 30, 2014
2.650
2.759
2.650
2.725
112,299
+0.05(+1.88%)
Oct 29, 2014
2.675
2.692
2.608
2.675
40,629
-0.02(-0.62%)
Oct 28, 2014
2.692
2.700
2.608
2.692
85,665
+0.03(+0.94%)
Oct 27, 2014
2.700
2.675
2.675
2.667
76,472
-0.01(-0.31%)
Oct 24, 2014
2.725
2.784
2.675
2.675
163,045
-0.03(-0.93%)
Oct 23, 2014
2.658
2.767
2.658
2.700
117,603
+0.05(+1.90%)
Oct 22, 2014
2.667
2.694
2.650
2.650
97,945
+0.00(+0.00%)
Oct 21, 2014
2.633
2.692
2.541
2.650
192,726
+0.02(+0.64%)
Oct 20, 2014
2.566
2.675
2.516
2.633
208,809
+0.05(+1.95%)
Oct 17, 2014
2.541
2.625
2.516
2.583
209,755
+0.09(+3.70%)
Oct 16, 2014
2.449
2.541
2.390
2.490
228,094
-0.05(-1.98%)
Oct 15, 2014
2.516
2.591
2.298
2.541
268,321
-0.01(-0.33%)
Oct 14, 2014
2.440
2.583
2.415
2.549
326,599
+0.09(+3.75%)
Oct 13, 2014
2.457
2.507
2.440
2.457
115,897
-0.03(-1.35%)
Oct 10, 2014
2.524
2.532
2.474
2.490
114,541
-0.07(-2.62%)
Oct 09, 2014
2.532
2.598
2.516
2.558
98,993
+0.00(+0.00%)
Oct 08, 2014
2.558
2.591
2.516
2.558
91,483
+0.00(+0.00%)
Oct 07, 2014
2.558
2.591
2.524
2.558
156,538
-0.03(-1.29%)
Oct 06, 2014
2.583
2.683
2.516
2.591
236,535
+0.01(+0.32%)
Oct 03, 2014
2.759
2.759
2.566
2.583
143,922
-0.12(-4.35%)
Oct 02, 2014
2.625
2.759
2.474
2.700
567,126
+0.10(+3.87%)
Oct 01, 2014
2.767
2.776
2.591
2.599
341,374
-0.18(-6.63%)
Sep 30, 2014
2.826
2.876
2.700
2.784
215,208
-0.07(-2.35%)
Sep 29, 2014
2.868
2.910
2.725
2.851
451,680
+0.00(+0.00%)
Sep 26, 2014
2.709
2.918
2.700
2.851
742,526
+0.16(+5.92%)
Sep 25, 2014
2.641
2.725
2.635
2.692
221,116
+0.06(+2.23%)
Sep 24, 2014
2.650
2.700
2.566
2.633
164,480
-0.04(-1.57%)
Sep 23, 2014
2.599
2.700
2.490
2.675
227,841
+0.09(+3.57%)
Sep 22, 2014
2.549
2.583
2.500
2.583
208,996
+0.00(+0.00%)
Sep 19, 2014
2.650
2.650
2.549
2.583
115,698
-0.06(-2.22%)
Sep 18, 2014
2.650
2.658
2.541
2.641
190,110
-0.02(-0.63%)
Sep 17, 2014
2.683
2.826
2.625
2.658
444,059
-0.07(-2.46%)
Sep 16, 2014
2.683
2.767
2.599
2.725
639,713
+0.04(+1.56%)
Sep 15, 2014
2.725
2.851
2.650
2.683
258,514
-0.03(-1.23%)
Sep 12, 2014
2.692
2.725
2.599
2.717
337,422
+0.03(+0.93%)
Sep 11, 2014
2.558
2.725
2.558
2.692
362,981
+0.10(+3.88%)
Sep 10, 2014
2.541
2.642
2.524
2.591
224,064
+0.05(+1.98%)
Sep 09, 2014
2.532
2.566
2.465
2.541
102,809
-0.03(-0.98%)
Sep 08, 2014
2.516
2.591
2.499
2.566
407,927
+0.05(+2.00%)
Sep 05, 2014
2.432
2.558
2.432
2.516
202,921
+0.09(+3.81%)
Sep 04, 2014
2.465
2.583
2.415
2.423
416,886
-0.02(-0.69%)
Sep 03, 2014
2.314
2.474
2.314
2.440
318,260
+0.12(+5.05%)
Sep 02, 2014
2.281
2.323
2.281
2.323
118,714
+0.02(+0.73%)
Aug 29, 2014
2.323
2.306
2.306
2.306
222,527
+0.01(+0.37%)
Aug 28, 2014
2.281
2.348
2.264
2.298
139,111
+0.02(+0.74%)
Aug 27, 2014
2.272
2.331
2.264
2.281
78,286
-0.01(-0.37%)
Aug 26, 2014
2.340
2.323
2.281
2.289
66,226
-0.03(-1.44%)
Aug 25, 2014
2.272
2.363
2.272
2.323
145,438
+0.03(+1.10%)
Aug 22, 2014
2.272
2.298
2.272
2.298
36,793
+0.03(+1.48%)
Aug 21, 2014
2.340
2.340
2.189
2.264
139,136
-0.06(-2.53%)
Aug 20, 2014
2.323
2.348
2.222
2.323
235,295
-0.03(-1.42%)
Aug 19, 2014
2.407
2.407
2.323
2.356
123,826
-0.04(-1.75%)
Aug 18, 2014
2.356
2.407
2.314
2.398
95,306
+0.05(+2.14%)
Aug 15, 2014
2.264
2.373
2.197
2.348
348,119
+0.04(+1.82%)
Aug 14, 2014
2.407
2.407
2.298
2.306
289,539
-0.11(-4.51%)
Aug 13, 2014
2.432
2.432
2.387
2.415
106,566
+0.00(+0.00%)
Aug 12, 2014
2.449
2.449
2.348
2.415
228,545
-0.03(-1.03%)
Aug 11, 2014
2.423
2.490
2.398
2.440
128,339
+0.01(+0.35%)
Aug 08, 2014
2.465
2.507
2.407
2.432
81,390
-0.02(-0.68%)
Aug 07, 2014
2.474
2.541
2.415
2.449
146,051
+0.00(+0.00%)
Aug 06, 2014
2.390
2.532
2.373
2.449
318,363
+0.02(+0.69%)
Aug 05, 2014
2.532
2.532
2.398
2.432
692,279
-0.13(-4.92%)
Aug 04, 2014
2.507
2.633
2.440
2.558
490,456
-0.03(-0.97%)
Aug 01, 2014
2.532
2.591
2.331
2.583
902,598
-0.03(-0.96%)
Jul 31, 2014
2.625
2.675
2.507
2.608
756,428
-0.23(-7.99%)
Jul 30, 2014
2.667
2.893
2.641
2.834
1,257,869
+0.32(+12.67%)
Jul 29, 2014
2.398
2.516
2.323
2.516
325,550
+0.12(+4.90%)
Jul 28, 2014
2.390
2.407
2.163
2.398
640,275
+0.00(+0.00%)
Jul 25, 2014
2.432
2.432
2.356
2.398
195,659
-0.07(-2.72%)
Jul 24, 2014
2.474
2.565
2.423
2.465
297,140
+0.04(+1.73%)
Jul 23, 2014
2.440
2.523
2.365
2.423
295,585
-0.03(-1.03%)
Jul 22, 2014
2.499
2.583
2.398
2.449
534,105
-0.05(-2.02%)
Jul 21, 2014
2.616
2.616
2.474
2.499
419,025
-0.14(-5.39%)
Jul 18, 2014
2.490
2.667
2.474
2.641
596,413
+0.19(+7.88%)
Jul 17, 2014
2.457
2.532
2.390
2.449
319,216
-0.08(-3.31%)
Jul 16, 2014
2.566
2.583
2.465
2.532
549,846
-0.02(-0.66%)
Jul 15, 2014
2.641
2.658
2.541
2.549
509,548
-0.08(-2.88%)
Jul 14, 2014
2.885
2.910
2.574
2.625
659,625
-0.14(-5.15%)
Jul 11, 2014
2.851
2.910
2.692
2.767
629,917
-0.11(-3.79%)
Jul 10, 2014
2.792
2.935
2.683
2.876
693,042
+0.07(+2.39%)
Jul 09, 2014
2.599
2.813
2.599
2.809
671,650
+0.19(+7.37%)
Jul 08, 2014
2.549
2.641
2.449
2.616
717,862
+0.05(+1.96%)
Jul 07, 2014
2.449
2.574
2.390
2.566
497,960
+0.10(+4.08%)
Jul 03, 2014
2.390
2.465
2.465
2.465
237,195
+0.08(+3.16%)
Jul 02, 2014
2.365
2.431
2.323
2.390
432,929
+0.03(+1.06%)
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.