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
Cytodyn Inc
(OP:
CYDY
)
0.1599
-0.0044 (-2.68%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Sep 20, 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
0.8900
0.9000
0.8748
0.9000
83,104
+0.01(+1.11%)
Jun 29, 2015
0.9400
0.9400
0.8820
0.8901
105,158
-0.05(-5.31%)
Jun 26, 2015
0.9500
0.9500
0.9200
0.9400
50,670
-0.03(-3.09%)
Jun 25, 2015
0.8850
0.9700
0.8820
0.9700
114,356
+0.07(+7.78%)
Jun 24, 2015
0.9000
0.9400
0.8878
0.9000
85,403
+0.01(+1.12%)
Jun 23, 2015
0.9200
0.9200
0.8610
0.8900
73,554
-0.03(-3.26%)
Jun 22, 2015
0.9000
0.9200
0.8510
0.9200
132,628
-0.03(-2.66%)
Jun 19, 2015
0.8850
0.9451
0.8800
0.9451
48,225
-0.02(-2.57%)
Jun 18, 2015
0.8500
0.9700
0.8500
0.9700
103,402
+0.07(+7.78%)
Jun 17, 2015
0.9500
0.9500
0.9000
0.9000
49,558
-0.05(-5.26%)
Jun 16, 2015
0.9400
0.9700
0.9200
0.9500
85,166
+0.01(+1.06%)
Jun 15, 2015
0.9350
0.9450
0.8850
0.9400
84,830
-0.02(-2.08%)
Jun 12, 2015
0.9500
0.9600
0.9300
0.9600
16,317
-0.01(-0.52%)
Jun 11, 2015
0.9660
0.9900
0.9100
0.9650
90,830
-0.03(-2.53%)
Jun 10, 2015
0.9950
1.000
0.9500
0.9900
140,027
-0.01(-0.50%)
Jun 09, 2015
0.9750
1.080
0.8820
0.9950
419,410
+0.06(+5.85%)
Jun 08, 2015
0.9200
0.9495
0.8600
0.9400
141,309
+0.02(+2.17%)
Jun 05, 2015
0.9500
0.9500
0.9100
0.9200
30,050
-0.03(-3.16%)
Jun 04, 2015
0.9500
0.9700
0.9500
0.9500
30,850
-0.03(-3.01%)
Jun 03, 2015
0.9800
0.9800
0.9600
0.9795
6,000
+0.02(+2.03%)
Jun 02, 2015
0.9800
0.9800
0.9330
0.9600
28,300
-0.02(-1.54%)
Jun 01, 2015
0.9900
0.9900
0.9310
0.9750
28,831
-0.02(-1.52%)
May 29, 2015
0.9450
0.9900
0.9300
0.9900
49,967
+0.05(+4.76%)
May 28, 2015
0.9150
0.9600
0.9120
0.9450
74,555
-0.01(-0.53%)
May 27, 2015
0.9345
0.9500
0.9345
0.9500
24,527
+0.01(+1.60%)
May 26, 2015
0.9350
0.9350
0.9300
0.9350
22,750
-0.00(-0.53%)
May 22, 2015
0.9400
0.9400
0.9400
0
-0.01(-1.05%)
May 21, 2015
0.9550
0.9550
0.9500
0.9500
10,650
-0.01(-0.52%)
May 20, 2015
0.9850
1.010
0.9200
0.9550
76,350
-0.05(-4.50%)
May 19, 2015
1.000
1.000
0.9755
1.000
21,450
+0.00(+0.00%)
May 18, 2015
1.000
1.090
0.9800
1.000
60,335
+0.00(+0.00%)
May 15, 2015
0.9600
1.000
0.9200
1.000
29,716
+0.02(+2.04%)
May 14, 2015
0.9900
1.030
0.9400
0.9800
77,181
-0.05(-4.85%)
May 13, 2015
1.050
1.070
1.010
1.030
69,231
+0.01(+0.98%)
May 12, 2015
1.050
1.050
1.000
1.020
66,034
-0.03(-2.86%)
May 11, 2015
0.9600
1.050
0.9001
1.050
71,857
+0.00(+0.00%)
May 08, 2015
0.9000
1.060
0.8800
1.050
221,828
+0.15(+16.67%)
May 07, 2015
0.7900
0.9050
0.7423
0.9000
191,941
+0.11(+13.92%)
May 06, 2015
0.9090
0.9100
0.7200
0.7900
121,591
-0.11(-12.22%)
May 05, 2015
0.8900
0.9000
0.7800
0.9000
277,543
+0.04(+4.65%)
May 04, 2015
0.8000
0.8600
0.8000
0.8600
94,054
+0.06(+7.50%)
May 01, 2015
0.6860
0.8000
0.6300
0.8000
148,725
+0.06(+7.38%)
Apr 30, 2015
0.7102
0.7499
0.7000
0.7450
83,037
-0.01(-0.67%)
Apr 29, 2015
0.7450
0.7520
0.7050
0.7500
18,643
+0.00(+0.00%)
Apr 28, 2015
0.7700
0.7700
0.7000
0.7500
138,244
-0.01(-1.32%)
Apr 27, 2015
0.7700
0.7700
0.7300
0.7600
6,070
-0.01(-1.30%)
Apr 24, 2015
0.7500
0.7700
0.7000
0.7700
114,239
+0.01(+1.32%)
Apr 23, 2015
0.7800
0.7800
0.7310
0.7600
21,750
+0.01(+1.33%)
Apr 22, 2015
0.7700
0.7700
0.7300
0.7500
40,180
-0.04(-5.06%)
Apr 21, 2015
0.7620
0.8000
0.7600
0.7900
57,379
+0.00(+0.00%)
Apr 20, 2015
0.8000
0.8100
0.7800
0.7900
47,586
-0.01(-1.25%)
Apr 17, 2015
0.8000
0.8001
0.8000
0.8000
34,500
+0.00(+0.00%)
Apr 16, 2015
0.8000
0.8010
0.7310
0.8000
58,089
+0.02(+2.56%)
Apr 15, 2015
0.8150
0.8150
0.7201
0.7800
126,994
-0.04(-4.88%)
Apr 14, 2015
0.8700
0.8700
0.8110
0.8200
62,623
-0.04(-4.65%)
Apr 13, 2015
0.8700
0.8700
0.8410
0.8600
22,947
+0.00(+0.00%)
Apr 10, 2015
0.8400
0.8600
0.8400
0.8600
21,888
-0.01(-1.14%)
Apr 09, 2015
0.8450
0.8700
0.8400
0.8699
16,900
-0.00(-0.01%)
Apr 08, 2015
0.8525
0.8700
0.8525
0.8700
30,699
+0.02(+2.35%)
Apr 07, 2015
0.8300
0.8525
0.8300
0.8500
23,415
+0.00(+0.00%)
Apr 06, 2015
0.8300
0.8500
0.8250
0.8500
39,900
+0.02(+2.41%)
Apr 02, 2015
0.8300
0.8300
0.8300
0
-0.04(-4.60%)
Apr 01, 2015
0.8700
0.8700
0.8600
0.8700
45,090
+0.00(+0.00%)
Mar 31, 2015
0.8500
0.8800
0.8500
0.8700
25,010
-0.01(-1.13%)
Mar 30, 2015
0.8850
0.8900
0.8500
0.8799
99,100
+0.02(+2.91%)
Mar 27, 2015
0.8600
0.8600
0.8500
0.8550
23,670
-0.03(-3.39%)
Mar 26, 2015
0.8900
0.8900
0.8200
0.8850
83,913
-0.01(-0.56%)
Mar 25, 2015
0.8500
0.8900
0.8500
0.8900
66,552
+0.01(+1.42%)
Mar 24, 2015
0.8499
0.8775
0.8489
0.8775
117,600
+0.03(+3.24%)
Mar 23, 2015
0.8750
0.8850
0.8485
0.8500
51,880
-0.03(-2.86%)
Mar 20, 2015
0.8400
0.8750
0.8150
0.8750
52,157
+0.04(+4.17%)
Mar 19, 2015
0.8100
0.8450
0.8100
0.8400
105,867
-0.01(-1.16%)
Mar 18, 2015
0.8499
0.8500
0.8200
0.8499
52,501
-0.00(-0.01%)
Mar 17, 2015
0.8700
0.8700
0.8200
0.8500
61,318
-0.02(-2.30%)
Mar 16, 2015
0.8295
0.8700
0.8150
0.8700
141,124
+0.04(+4.88%)
Mar 13, 2015
0.8200
0.8295
0.8000
0.8295
37,785
-0.02(-1.83%)
Mar 12, 2015
0.8250
0.8450
0.8000
0.8450
98,550
+0.02(+1.81%)
Mar 11, 2015
0.8200
0.8300
0.8200
0.8300
72,909
+0.01(+1.22%)
Mar 10, 2015
0.8300
0.8300
0.8000
0.8200
38,589
-0.01(-1.20%)
Mar 09, 2015
0.8300
0.8300
0.8030
0.8300
115,351
+0.00(+0.00%)
Mar 06, 2015
0.8500
0.8900
0.8100
0.8300
77,200
-0.05(-5.68%)
Mar 05, 2015
0.9000
0.9000
0.8120
0.8800
69,744
-0.02(-2.22%)
Mar 04, 2015
0.9050
0.8010
0.9000
138,169
+0.10(+12.36%)
Mar 03, 2015
0.8100
0.8010
0.8010
54,100
-0.01(-1.11%)
Mar 02, 2015
0.8400
0.8500
0.7900
0.8100
164,019
-0.03(-3.57%)
Feb 27, 2015
0.7950
0.8400
0.7800
0.8400
247,482
+0.05(+6.33%)
Feb 26, 2015
0.7950
0.8000
0.7800
0.7900
73,754
+0.00(+0.00%)
Feb 25, 2015
0.8000
0.7700
0.7900
75,863
+0.01(+1.30%)
Feb 24, 2015
0.7700
0.8000
0.7500
0.7799
92,114
-0.05(-6.02%)
Feb 23, 2015
0.8750
0.8750
0.7800
0.8299
132,358
-0.04(-4.61%)
Feb 20, 2015
0.8700
0.8900
0.8400
0.8700
100,646
+0.00(+0.00%)
Feb 19, 2015
0.8600
0.8700
0.8400
0.8700
10,474
-0.02(-2.25%)
Feb 18, 2015
0.8900
0.9000
0.8410
0.8900
34,525
+0.00(+0.00%)
Feb 17, 2015
0.9000
0.9000
0.8600
0.8900
31,065
-0.01(-1.11%)
Feb 13, 2015
0.9000
0.9000
0.9000
0
-0.05(-5.76%)
Feb 12, 2015
0.9000
0.9750
0.9000
0.9550
96,247
+0.05(+6.11%)
Feb 11, 2015
0.9350
0.9450
0.8900
0.9000
122,362
-0.04(-4.26%)
Feb 10, 2015
0.9000
0.9500
0.9000
0.9400
53,500
+0.00(+0.00%)
Feb 09, 2015
0.9600
0.9600
0.8600
0.9400
81,181
-0.02(-2.08%)
Feb 06, 2015
0.9520
0.9900
0.9350
0.9600
20,930
-0.03(-3.03%)
Feb 05, 2015
0.9950
0.9950
0.9500
0.9900
22,739
-0.01(-0.50%)
Feb 04, 2015
0.9950
0.9950
0.9700
0.9950
45,557
+0.00(+0.00%)
Feb 03, 2015
0.9500
0.9950
0.9500
0.9950
110,710
+0.05(+4.74%)
Feb 02, 2015
0.9600
0.9600
0.8600
0.9500
76,749
-0.01(-1.04%)
Jan 30, 2015
0.9600
0.9700
0.9600
0.9600
43,764
+0.00(+0.00%)
Jan 29, 2015
0.9610
0.9900
0.9200
0.9600
23,625
-0.01(-1.03%)
Jan 28, 2015
1.000
1.000
0.9510
0.9700
26,750
-0.01(-1.02%)
Jan 27, 2015
0.9960
1.000
0.9800
0.9800
7,200
-0.01(-1.01%)
Jan 26, 2015
0.9800
1.000
0.9800
0.9900
88,069
+0.02(+2.06%)
Jan 23, 2015
0.9800
0.9800
0.9450
0.9700
24,991
-0.04(-3.96%)
Jan 22, 2015
0.9950
1.010
0.9402
1.010
76,345
+0.02(+1.51%)
Jan 21, 2015
0.9900
0.9950
0.9051
0.9950
186,340
+0.02(+1.53%)
Jan 20, 2015
0.9900
0.9900
0.9500
0.9800
21,090
+0.01(+1.04%)
Jan 16, 2015
0.9699
0.9699
0.9699
0
-0.00(-0.01%)
Jan 15, 2015
0.9300
1.000
0.9300
0.9700
58,507
+0.03(+3.74%)
Jan 14, 2015
0.9300
0.9700
0.9200
0.9350
18,902
-0.03(-3.61%)
Jan 13, 2015
0.9700
191,775
-0.12(-11.01%)
Jan 12, 2015
1.090
1.100
1.050
1.090
75,723
+0.00(+0.00%)
Jan 09, 2015
1.140
1.140
1.070
1.090
52,150
-0.05(-4.39%)
Jan 08, 2015
1.130
1.150
1.070
1.140
138,494
+0.02(+1.79%)
Jan 07, 2015
1.130
1.130
1.020
1.120
41,757
-0.03(-2.61%)
Jan 06, 2015
1.140
1.150
1.140
1.150
42,633
+0.01(+0.88%)
Jan 05, 2015
1.150
1.150
1.100
1.140
37,650
+0.00(+0.00%)
Jan 02, 2015
1.150
1.150
1.120
1.140
10,200
-0.01(-0.87%)
Dec 31, 2014
1.150
1.150
1.150
0
+0.04(+3.60%)
Dec 30, 2014
1.110
1.110
1.110
1.110
15,700
+0.00(+0.00%)
Dec 29, 2014
1.010
1.130
1.010
1.110
13,177
+0.00(+0.00%)
Dec 26, 2014
1.150
1.150
1.080
1.110
62,076
-0.04(-3.48%)
Dec 24, 2014
1.150
1.150
1.150
0
+0.02(+1.77%)
Dec 23, 2014
1.110
1.130
1.020
1.130
60,775
+0.02(+1.80%)
Dec 22, 2014
1.010
1.110
1.000
1.110
111,459
+0.10(+9.90%)
Dec 19, 2014
1.000
1.010
0.9900
1.010
90,246
+0.02(+2.42%)
Dec 18, 2014
0.9600
1.000
0.9400
0.9861
77,622
+0.05(+5.80%)
Dec 17, 2014
0.9950
0.9950
0.9320
0.9320
34,736
-0.09(-8.63%)
Dec 16, 2014
1.020
0.9300
1.020
27,676
+0.02(+2.00%)
Dec 15, 2014
1.020
1.040
0.9351
1.000
25,310
-0.07(-6.54%)
Dec 12, 2014
0.6800
1.070
0.6800
1.070
188,234
+0.22(+25.88%)
Dec 11, 2014
0.9800
1.000
0.8350
0.8500
54,588
-0.15(-15.00%)
Dec 10, 2014
1.080
1.090
0.9300
1.000
72,869
-0.08(-7.41%)
Dec 09, 2014
1.100
1.100
1.070
1.080
52,435
-0.07(-6.09%)
Dec 08, 2014
1.200
1.200
1.140
1.150
125,570
-0.05(-4.17%)
Dec 05, 2014
1.150
1.200
1.150
1.200
250,571
+0.05(+4.35%)
Dec 04, 2014
1.110
1.150
1.110
1.150
129,167
+0.01(+0.88%)
Dec 03, 2014
1.200
1.200
1.110
1.140
57,823
-0.06(-5.00%)
Dec 02, 2014
1.190
1.200
1.160
1.200
97,065
+0.01(+0.84%)
Dec 01, 2014
1.220
1.300
1.120
1.190
323,349
-0.05(-4.03%)
Nov 28, 2014
1.180
1.250
1.180
1.240
92,430
+0.05(+4.20%)
Nov 26, 2014
1.190
1.190
1.190
0
+0.18(+17.82%)
Nov 25, 2014
0.9800
1.020
0.9300
1.010
250,011
+0.01(+1.00%)
Nov 24, 2014
0.7600
1.000
0.7600
1.000
272,076
+0.13(+14.94%)
Nov 21, 2014
0.7650
0.8700
0.7650
0.8700
165,946
+0.11(+14.47%)
Nov 20, 2014
0.7200
0.7800
0.6624
0.7600
18,622
-0.04(-5.00%)
Nov 19, 2014
0.7600
0.8100
0.6600
0.8000
84,335
+0.01(+1.27%)
Nov 18, 2014
0.7950
0.8100
0.7900
0.7900
76,364
-0.04(-4.82%)
Nov 17, 2014
0.8400
0.7800
0.8300
178,624
+0.03(+4.40%)
Nov 14, 2014
0.8000
0.8000
0.7400
0.7950
112,711
+0.06(+7.43%)
Nov 13, 2014
0.7500
0.7500
0.7200
0.7400
47,800
-0.03(-3.90%)
Nov 12, 2014
0.7700
0.7700
0.7050
0.7700
30,800
+0.00(+0.00%)
Nov 11, 2014
0.7601
0.7800
0.7000
0.7700
91,035
-0.03(-3.75%)
Nov 10, 2014
0.8100
0.8200
0.7600
0.8000
41,125
-0.01(-1.23%)
Nov 07, 2014
0.7950
0.8350
0.7500
0.8100
172,851
+0.02(+1.89%)
Nov 06, 2014
0.7500
0.8000
0.7300
0.7950
146,970
+0.05(+6.00%)
Nov 05, 2014
0.7000
0.7500
0.6900
0.7500
82,001
+0.05(+7.14%)
Nov 04, 2014
0.7150
0.7500
0.7000
0.7000
269,671
+0.00(+0.00%)
Nov 03, 2014
0.7300
0.7550
0.7000
0.7000
59,700
-0.05(-6.67%)
Oct 31, 2014
0.6950
0.7500
0.6700
0.7500
127,925
+0.04(+4.90%)
Oct 30, 2014
0.6890
0.7200
0.6890
0.7150
45,150
+0.03(+3.62%)
Oct 29, 2014
0.6900
0.6900
0.6900
0.6900
2,000
-0.02(-2.82%)
Oct 28, 2014
0.7400
0.7400
0.6750
0.7100
49,280
-0.01(-1.39%)
Oct 27, 2014
0.7450
0.7450
0.7200
0.7200
14,500
-0.03(-3.36%)
Oct 24, 2014
0.7200
0.7450
0.6999
0.7450
47,933
+0.00(+0.27%)
Oct 23, 2014
0.7430
0.7450
0.7430
0.7430
19,799
+0.00(+0.13%)
Oct 22, 2014
0.7400
0.7420
0.7000
0.7420
18,491
+0.07(+9.89%)
Oct 21, 2014
0.6641
0.7300
0.6640
0.6752
22,596
-0.02(-3.54%)
Oct 20, 2014
0.7000
0.7000
0.6800
0.7000
32,634
+0.00(+0.00%)
Oct 17, 2014
0.7300
0.7300
0.7000
0.7000
37,410
-0.05(-6.04%)
Oct 16, 2014
0.7500
0.7500
0.7100
0.7450
20,500
-0.01(-0.67%)
Oct 15, 2014
0.8000
0.8000
0.7500
0.7500
56,509
-0.05(-6.25%)
Oct 14, 2014
0.7900
0.8550
0.7650
0.8000
119,256
+0.00(+0.00%)
Oct 13, 2014
0.7800
0.8100
0.7300
0.8000
48,406
+0.03(+3.23%)
Oct 10, 2014
0.7101
0.7750
0.7101
0.7750
3,545
-0.01(-0.64%)
Oct 09, 2014
0.7000
0.7800
0.7000
0.7800
7,617
+0.07(+9.09%)
Oct 08, 2014
0.7001
0.7251
0.7001
0.7150
7,780
-0.10(-11.73%)
Oct 06, 2014
0.8100
0.8100
0.8100
0
+0.08(+10.96%)
Oct 03, 2014
0.7999
0.7999
0.7100
0.7300
59,559
-0.07(-8.74%)
Oct 02, 2014
0.7999
0.7999
0.7999
0.7999
1,000
+0.02(+2.55%)
Oct 01, 2014
0.8000
0.8500
0.7700
0.7800
26,200
-0.05(-6.02%)
Sep 30, 2014
0.7910
0.8300
0.7900
0.8300
162,421
+0.03(+3.75%)
Sep 29, 2014
0.8000
0.8050
0.7950
0.8000
28,300
+0.01(+1.27%)
Sep 26, 2014
0.7900
0.8000
0.7900
0.7900
67,300
+0.00(+0.00%)
Sep 25, 2014
0.7400
0.8000
0.7250
0.7900
39,147
+0.06(+8.95%)
Sep 24, 2014
0.7700
0.7700
0.7251
0.7251
16,900
-0.02(-3.32%)
Sep 23, 2014
0.7500
0.7500
0.7500
0.7500
940
-0.04(-5.06%)
Sep 22, 2014
0.7900
0.7950
0.7700
0.7900
65,730
+0.02(+2.60%)
Sep 19, 2014
0.7700
0.8050
0.7600
0.7700
57,397
-0.02(-2.53%)
Sep 18, 2014
0.7700
0.7900
0.7250
0.7900
62,297
-0.01(-0.63%)
Sep 17, 2014
0.7700
0.7950
0.7700
0.7950
3,003
+0.03(+3.25%)
Sep 16, 2014
0.7199
0.7700
0.7199
0.7700
5,200
+0.07(+9.98%)
Sep 15, 2014
0.7700
0.7700
0.7001
0.7001
31,800
-0.05(-6.64%)
Sep 12, 2014
0.8200
0.6920
0.7499
48,833
-0.02(-2.61%)
Sep 11, 2014
0.7699
0.7700
0.7699
0.7700
6,000
+0.08(+11.58%)
Sep 10, 2014
0.6999
0.6999
0.6900
0.6901
3,117
-0.04(-5.45%)
Sep 09, 2014
0.7499
0.7499
0.7299
0.7299
1,700
+0.01(+1.36%)
Sep 08, 2014
0.8000
0.8100
0.7201
0.7201
13,499
-0.08(-9.99%)
Sep 05, 2014
0.7500
0.8000
0.7500
0.8000
19,619
+0.05(+6.67%)
Sep 04, 2014
0.7500
0.8070
0.7600
0.7500
46,732
-0.01(-1.32%)
Sep 03, 2014
0.8000
0.8000
0.7501
0.7600
3,700
-0.05(-5.59%)
Sep 02, 2014
0.8000
0.8350
0.7500
0.8050
19,863
-0.04(-5.28%)
Aug 29, 2014
0.8499
0.8499
0.8499
0
+0.13(+18.04%)
Aug 28, 2014
0.7500
0.7500
0.7200
0.7200
18,750
-0.03(-4.00%)
Aug 27, 2014
0.7400
0.7900
0.7200
0.7500
23,800
+0.01(+1.35%)
Aug 26, 2014
0.7200
0.7900
0.7200
0.7400
12,400
+0.02(+2.78%)
Aug 25, 2014
0.7600
0.7600
0.7200
0.7200
41,197
-0.03(-4.00%)
Aug 22, 2014
0.5500
0.7800
0.5500
0.7500
260,910
+0.21(+38.89%)
Aug 21, 2014
0.8550
0.5500
0.5400
536,848
-0.31(-36.84%)
Aug 20, 2014
0.8500
0.8200
0.8550
119,495
+0.01(+0.59%)
Aug 19, 2014
0.8600
0.8600
0.8106
0.8500
147,790
-0.01(-1.16%)
Aug 18, 2014
0.8500
0.8650
0.8500
0.8600
49,000
+0.02(+1.78%)
Aug 15, 2014
0.8500
0.8500
0.8450
0.8450
1,475
-0.01(-0.59%)
Aug 14, 2014
0.8491
0.8500
0.8483
0.8500
3,600
+0.05(+6.24%)
Aug 13, 2014
0.8500
0.8500
0.7500
0.8001
19,900
+0.00(+0.01%)
Aug 12, 2014
0.8600
0.8600
0.7521
0.8000
34,277
-0.06(-6.97%)
Aug 11, 2014
0.8699
0.8699
0.8599
0.8599
18,198
+0.01(+1.16%)
Aug 08, 2014
0.9000
0.9000
0.8500
0.8500
15,065
-0.05(-5.56%)
Aug 07, 2014
0.8501
0.9000
0.8500
0.9000
2,325
+0.04(+4.65%)
Aug 06, 2014
0.9100
0.9100
0.7709
0.8600
31,586
-0.08(-8.51%)
Aug 05, 2014
0.9001
0.9599
0.7998
0.9400
51,297
-0.02(-2.08%)
Aug 04, 2014
1.020
1.020
0.8901
0.9600
52,090
-0.04(-4.00%)
Aug 01, 2014
1.030
1.030
0.9000
1.000
106,630
-0.01(-0.99%)
Jul 31, 2014
0.9500
1.010
0.9300
1.010
74,601
+0.06(+6.32%)
Jul 30, 2014
0.9600
0.9800
0.9500
0.9500
19,270
+0.05(+5.56%)
Jul 29, 2014
0.9000
0.9500
0.9000
0.9000
13,995
-0.05(-5.76%)
Jul 28, 2014
0.9800
0.9800
0.8700
0.9550
19,548
-0.01(-0.52%)
Jul 25, 2014
0.9650
0.9850
0.9002
0.9600
30,540
+0.04(+4.35%)
Jul 24, 2014
0.9350
0.9650
0.8650
0.9200
29,700
-0.02(-1.60%)
Jul 23, 2014
0.9500
0.9950
0.9300
0.9350
23,570
-0.02(-2.60%)
Jul 22, 2014
0.9900
0.9900
0.9400
0.9600
7,850
+0.01(+1.05%)
Jul 21, 2014
0.9600
0.9950
0.9350
0.9500
90,820
-0.04(-4.04%)
Jul 18, 2014
1.010
1.010
0.9800
0.9900
53,293
-0.04(-3.88%)
Jul 17, 2014
0.9500
1.120
0.9500
1.030
139,527
+0.12(+13.19%)
Jul 16, 2014
0.9200
0.9550
0.8900
0.9100
133,856
-0.01(-1.09%)
Jul 15, 2014
0.8950
1.000
0.8940
0.9200
60,104
+0.04(+4.07%)
Jul 14, 2014
0.8690
0.9000
0.8600
0.8840
30,625
+0.02(+1.73%)
Jul 11, 2014
0.8600
0.8782
0.8400
0.8690
28,258
-0.00(-0.11%)
Jul 10, 2014
0.9300
0.9300
0.8700
0.8700
42,308
-0.05(-5.43%)
Jul 09, 2014
0.9150
0.9200
0.8350
0.9200
16,743
+0.05(+5.75%)
Jul 08, 2014
0.9140
0.9150
0.8700
0.8700
9,047
-0.04(-4.91%)
Jul 07, 2014
0.9003
0.9450
0.7805
0.9149
95,800
-0.04(-4.20%)
Jul 03, 2014
0.9550
0.9550
0.9550
0
+0.01(+0.53%)
Jul 02, 2014
0.9000
0.9500
0.9000
0.9500
44,300
+0.05(+5.56%)
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.