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
Visionary Holdings Inc
(NY:
GV
)
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 (%)
Jun 30, 2011
0.3900
0.3950
0.3800
0.3901
20,138
+0.00(+0.03%)
Jun 29, 2011
0.4100
0.4100
0.3900
0.3900
4,512
-0.02(-4.18%)
Jun 28, 2011
0.4098
0.4099
0.4000
0.4070
1,363
+0.02(+4.36%)
Jun 27, 2011
0.4020
0.4100
0.3300
0.3900
76,067
-0.03(-7.14%)
Jun 24, 2011
0.4200
0.4288
0.4002
0.4200
11,000
+0.01(+2.69%)
Jun 23, 2011
0.4100
0.4200
0.4001
0.4090
20,375
-0.01(-2.62%)
Jun 22, 2011
0.4500
0.4500
0.4002
0.4200
14,582
+0.00(+0.05%)
Jun 21, 2011
0.4100
0.4198
0.4010
0.4198
14,193
-0.00(-0.02%)
Jun 20, 2011
0.4199
0.4200
0.4199
0.4199
14,055
-0.01(-2.35%)
Jun 17, 2011
0.4100
0.4300
0.4033
0.4300
24,500
+0.03(+7.50%)
Jun 16, 2011
0.4100
0.4200
0.4000
0.4000
18,300
+0.00(+0.00%)
Jun 15, 2011
0.4020
0.4100
0.4000
0.4000
26,397
-0.01(-2.44%)
Jun 14, 2011
0.4200
0.4200
0.4100
0.4100
15,867
-0.01(-2.38%)
Jun 13, 2011
0.4200
0.4500
0.4006
0.4200
82,574
+0.00(+0.00%)
Jun 10, 2011
0.4150
0.4400
0.4150
0.4200
8,120
+0.01(+1.20%)
Jun 09, 2011
0.4139
0.4150
0.4045
0.4150
18,500
-0.00(-0.84%)
Jun 08, 2011
0.4200
0.4200
0.4100
0.4185
6,500
+0.01(+2.07%)
Jun 07, 2011
0.4105
0.4105
0.4000
0.4100
8,704
+0.00(+1.23%)
Jun 06, 2011
0.4185
0.4200
0.4000
0.4050
37,963
-0.01(-1.24%)
Jun 03, 2011
0.4037
0.4198
0.4037
0.4101
16,540
+0.02(+6.02%)
May 24, 2011
0.3700
0.3899
0.3700
0.3868
39,237
+0.01(+2.46%)
May 23, 2011
0.3799
0.3799
0.3700
0.3775
21,574
+0.01(+2.03%)
May 20, 2011
0.3705
0.3800
0.3700
0.3700
62,651
-0.02(-3.90%)
May 19, 2011
0.3900
0.3999
0.3701
0.3850
66,591
-0.01(-3.46%)
May 18, 2011
0.4100
0.4200
0.3895
0.3988
28,184
+0.02(+4.92%)
May 17, 2011
0.3933
0.4100
0.3801
0.3801
27,575
-0.02(-4.98%)
May 16, 2011
0.4000
0.4049
0.3901
0.4000
20,900
-0.01(-1.23%)
May 13, 2011
0.4109
0.4169
0.3918
0.4050
12,736
-0.00(-1.22%)
May 12, 2011
0.4169
0.4169
0.4086
0.4100
9,735
+0.01(+2.19%)
May 11, 2011
0.4000
0.4169
0.4000
0.4012
3,745
-0.01(-3.33%)
May 10, 2011
0.4185
0.4200
0.4000
0.4150
10,383
+0.01(+1.22%)
May 09, 2011
0.4200
0.4200
0.4000
0.4100
20,000
+0.02(+5.13%)
May 06, 2011
0.4100
0.4185
0.3900
0.3900
68,139
-0.02(-4.90%)
May 05, 2011
0.4450
0.4450
0.4101
0.4101
34,200
-0.03(-6.75%)
May 04, 2011
0.4310
0.4400
0.4310
0.4398
3,910
-0.01(-2.27%)
May 03, 2011
0.4500
0.4566
0.4130
0.4500
94,457
+0.00(+0.00%)
May 02, 2011
0.4350
0.4500
0.4350
0.4500
228,860
+0.03(+7.14%)
Apr 29, 2011
0.4200
0.4200
0.4160
0.4200
40,779
+0.01(+1.23%)
Apr 28, 2011
0.4200
0.4200
0.4001
0.4149
21,918
-0.01(-1.19%)
Apr 27, 2011
0.4150
0.4200
0.4150
0.4199
17,378
+0.01(+2.41%)
Apr 26, 2011
0.4200
0.4200
0.4100
0.4100
58,866
-0.01(-2.38%)
Apr 25, 2011
0.4200
0.4200
0.4150
0.4200
62,597
+0.01(+2.44%)
Apr 21, 2011
0.4100
0.4200
0.4010
0.4100
27,576
+0.02(+4.03%)
Apr 20, 2011
0.4200
0.4200
0.3941
0.3941
39,204
-0.02(-3.85%)
Apr 19, 2011
0.4200
0.4200
0.4000
0.4099
54,739
-0.01(-1.23%)
Apr 18, 2011
0.4000
0.4200
0.3850
0.4150
189,671
+0.03(+9.18%)
Apr 15, 2011
0.3800
0.3990
0.3800
0.3801
30,679
+0.00(+0.05%)
Apr 14, 2011
0.3740
0.3923
0.3600
0.3799
39,162
-0.01(-3.58%)
Apr 13, 2011
0.4000
0.4000
0.3901
0.3940
5,450
-0.00(-1.10%)
Apr 12, 2011
0.3940
0.4000
0.3940
0.3984
40,253
+0.00(+0.23%)
Apr 11, 2011
0.4000
0.4000
0.3900
0.3975
45,633
+0.00(+0.03%)
Apr 08, 2011
0.4000
0.4000
0.3910
0.3974
25,250
+0.01(+3.30%)
Apr 07, 2011
0.3950
0.4000
0.3847
0.3847
21,240
-0.01(-1.61%)
Apr 06, 2011
0.4000
0.4000
0.3805
0.3910
11,403
-0.01(-2.25%)
Apr 05, 2011
0.3900
0.4000
0.3800
0.4000
10,775
+0.01(+1.65%)
Apr 04, 2011
0.4000
0.4000
0.3750
0.3935
187,357
+0.00(+0.90%)
Apr 01, 2011
0.3900
0.4000
0.3700
0.3900
35,119
+0.01(+2.63%)
Mar 31, 2011
0.3300
0.3800
0.3300
0.3800
221,454
+0.05(+15.19%)
Mar 30, 2011
0.3300
0.3300
0.3299
0.3299
10,809
+0.00(+0.15%)
Mar 29, 2011
0.3299
0.3300
0.3200
0.3294
28,698
-0.01(-1.64%)
Mar 28, 2011
0.3300
0.3349
0.3280
0.3349
7,993
+0.00(+1.48%)
Mar 25, 2011
0.3300
0.3300
0.3220
0.3300
30,725
+0.00(+0.00%)
Mar 24, 2011
0.3500
0.3500
0.3300
0.3300
51,500
-0.02(-5.71%)
Mar 23, 2011
0.3599
0.3700
0.3304
0.3500
15,100
+0.00(+0.00%)
Mar 22, 2011
0.3700
0.3700
0.3301
0.3500
24,477
+0.00(+0.00%)
Mar 21, 2011
0.3500
0.3600
0.3306
0.3500
3,551
+0.03(+8.70%)
Mar 18, 2011
0.3550
0.3600
0.3220
0.3220
40,900
-0.03(-9.55%)
Mar 17, 2011
0.3560
0.3600
0.3560
0.3560
1,700
-0.00(-0.17%)
Mar 16, 2011
0.3400
0.3600
0.3400
0.3566
20,798
+0.02(+4.88%)
Mar 15, 2011
0.3350
0.3415
0.3350
0.3400
27,700
-0.00(-0.44%)
Mar 14, 2011
0.3415
0.3590
0.3415
0.3415
910
-0.01(-2.46%)
Mar 11, 2011
0.3600
0.3600
0.3360
0.3501
40,615
-0.00(-1.10%)
Mar 10, 2011
0.3700
0.3700
0.3502
0.3540
3,500
+0.00(+1.14%)
Mar 09, 2011
0.3460
0.3600
0.3460
0.3500
9,273
+0.01(+1.45%)
Mar 08, 2011
0.3315
0.3550
0.3315
0.3450
4,700
+0.00(+1.41%)
Mar 07, 2011
0.3450
0.3500
0.3400
0.3402
17,750
+0.00(+0.06%)
Mar 04, 2011
0.3300
0.3500
0.3185
0.3400
31,077
+0.00(+0.00%)
Mar 03, 2011
0.3225
0.3500
0.3225
0.3400
17,270
-0.01(-2.86%)
Mar 02, 2011
0.3300
0.3600
0.3200
0.3500
89,664
+0.01(+3.46%)
Mar 01, 2011
0.3210
0.3490
0.3115
0.3383
7,749
+0.02(+5.72%)
Feb 28, 2011
0.3125
0.3400
0.3125
0.3200
29,092
+0.01(+3.23%)
Feb 25, 2011
0.3135
0.3135
0.3100
0.3100
1,600
+0.00(+0.00%)
Feb 24, 2011
0.3100
0.3305
0.3100
0.3100
7,369
-0.02(-6.06%)
Feb 23, 2011
0.3400
0.3400
0.3300
0.3300
5,400
-0.00(-0.48%)
Feb 22, 2011
0.3400
0.3400
0.3300
0.3316
25,187
-0.02(-5.23%)
Feb 18, 2011
0.2951
0.3500
0.2951
0.3499
103,565
+0.04(+14.72%)
Feb 17, 2011
0.3050
0.3050
0.3050
0.3050
300
+0.01(+5.06%)
Feb 16, 2011
0.3100
0.3100
0.2903
0.2903
7,627
-0.01(-3.23%)
Feb 15, 2011
0.2930
0.3000
0.2930
0.3000
1,210
+0.00(+0.00%)
Feb 14, 2011
0.2800
0.3199
0.2800
0.3000
47,915
-0.00(-0.33%)
Feb 11, 2011
0.3001
0.3010
0.3001
0.3010
400
+0.01(+1.96%)
Feb 10, 2011
0.3020
0.3300
0.2950
0.2952
13,666
-0.02(-7.75%)
Feb 09, 2011
0.3100
0.3200
0.3100
0.3200
9,956
+0.01(+3.23%)
Feb 07, 2011
0.3200
0.3100
0.3100
0.3100
28,700
+0.01(+3.33%)
Feb 04, 2011
0.3100
0.3100
0.2901
0.3000
33,367
-0.01(-3.23%)
Feb 03, 2011
0.3300
0.3300
0.3100
0.3100
8,000
-0.01(-3.13%)
Feb 02, 2011
0.3200
0.3300
0.3200
0.3200
6,700
-0.01(-3.03%)
Feb 01, 2011
0.3200
0.3300
0.3100
0.3300
15,560
+0.02(+6.45%)
Jan 31, 2011
0.3100
0.3200
0.3100
0.3100
15,400
+0.00(+0.00%)
Jan 28, 2011
0.3200
0.3200
0.3100
0.3100
15,106
-0.02(-5.20%)
Jan 27, 2011
0.3094
0.3270
0.3094
0.3270
37,100
+0.02(+5.83%)
Jan 26, 2011
0.2921
0.3095
0.2921
0.3090
15,925
-0.00(-0.19%)
Jan 25, 2011
0.3020
0.3096
0.3000
0.3096
21,290
+0.01(+3.20%)
Jan 24, 2011
0.2902
0.3099
0.2902
0.3000
5,500
+0.01(+3.45%)
Jan 21, 2011
0.3000
0.3000
0.2900
0.2900
9,716
-0.01(-3.27%)
Jan 20, 2011
0.3000
0.3000
0.2931
0.2998
7,500
+0.01(+3.38%)
Jan 19, 2011
0.2875
0.3099
0.2860
0.2900
48,011
-0.00(-1.13%)
Jan 18, 2011
0.3096
0.3096
0.2933
0.2933
6,800
-0.01(-2.23%)
Jan 14, 2011
0.2960
0.3099
0.2960
0.3000
33,599
+0.00(+0.00%)
Jan 13, 2011
0.3000
0.3001
0.2900
0.3000
43,107
+0.00(+0.03%)
Jan 12, 2011
0.3000
0.3000
0.2998
0.2999
7,700
+0.01(+3.38%)
Jan 11, 2011
0.3099
0.3099
0.2901
0.2901
39,122
+0.00(+0.00%)
Jan 10, 2011
0.3000
0.3099
0.2901
0.2901
21,612
-0.01(-4.89%)
Jan 07, 2011
0.3250
0.3250
0.3000
0.3050
21,082
-0.02(-4.69%)
Jan 06, 2011
0.3001
0.3250
0.3001
0.3200
6,350
+0.02(+6.63%)
Jan 05, 2011
0.3100
0.3116
0.3001
0.3001
4,494
-0.02(-6.22%)
Jan 04, 2011
0.3250
0.3250
0.3200
0.3200
2,200
-0.01(-3.03%)
Jan 03, 2011
0.3200
0.3399
0.3200
0.3300
43,930
+0.02(+5.77%)
Dec 31, 2010
0.3300
0.3300
0.3101
0.3120
10,550
-0.03(-8.24%)
Dec 30, 2010
0.3199
0.3400
0.3100
0.3400
24,990
+0.02(+6.22%)
Dec 29, 2010
0.3300
0.3300
0.3001
0.3201
36,104
-0.01(-3.00%)
Dec 28, 2010
0.3200
0.3700
0.3196
0.3300
91,767
+0.02(+4.76%)
Dec 27, 2010
0.3200
0.3200
0.3002
0.3150
19,700
+0.01(+1.61%)
Dec 23, 2010
0.2901
0.3400
0.2901
0.3100
53,060
+0.02(+6.71%)
Dec 22, 2010
0.3000
0.3100
0.2905
0.2905
6,763
-0.01(-3.17%)
Dec 21, 2010
0.2851
0.3150
0.2851
0.3000
30,957
+0.01(+3.45%)
Dec 20, 2010
0.3000
0.3099
0.2850
0.2900
20,196
-0.00(-0.03%)
Dec 17, 2010
0.3001
0.3198
0.2840
0.2901
20,292
-0.02(-6.42%)
Dec 16, 2010
0.3099
0.3100
0.2834
0.3100
28,304
+0.01(+1.64%)
Dec 15, 2010
0.3001
0.3050
0.2820
0.3050
16,441
+0.01(+1.67%)
Dec 14, 2010
0.2902
0.3050
0.2901
0.3000
16,500
+0.00(+0.00%)
Dec 13, 2010
0.2900
0.3150
0.2810
0.3000
30,968
+0.00(+0.00%)
Dec 10, 2010
0.3054
0.3199
0.3000
0.3000
15,449
+0.01(+3.41%)
Dec 09, 2010
0.3000
0.3016
0.2802
0.2901
15,124
-0.00(-0.31%)
Dec 08, 2010
0.2901
0.3100
0.2901
0.2910
18,000
-0.01(-2.97%)
Dec 07, 2010
0.2900
0.3017
0.2801
0.2999
61,575
+0.02(+5.93%)
Dec 06, 2010
0.2901
0.2999
0.2801
0.2831
18,250
-0.01(-2.38%)
Dec 03, 2010
0.2900
0.2900
0.2816
0.2900
5,600
-0.00(-0.03%)
Dec 02, 2010
0.2830
0.3001
0.2801
0.2901
66,721
-0.01(-3.62%)
Dec 01, 2010
0.3006
0.3197
0.3000
0.3010
10,474
-0.00(-0.33%)
Nov 30, 2010
0.3000
0.3164
0.3000
0.3020
23,262
+0.00(+0.67%)
Nov 29, 2010
0.3001
0.3090
0.3000
0.3000
14,230
-0.00(-0.03%)
Nov 24, 2010
0.3001
0.3001
0.3001
0.3001
0
-0.01(-3.19%)
Nov 23, 2010
0.3300
0.3300
0.3000
0.3100
9,200
+0.01(+3.30%)
Nov 22, 2010
0.3300
0.3400
0.3000
0.3001
37,875
-0.04(-11.71%)
Nov 19, 2010
0.3200
0.3399
0.3001
0.3399
10,907
+0.04(+13.30%)
Nov 18, 2010
0.3400
0.3400
0.3000
0.3000
17,275
-0.04(-11.76%)
Nov 17, 2010
0.2902
0.3400
0.2900
0.3400
25,818
+0.04(+13.30%)
Nov 16, 2010
0.2950
0.3001
0.2901
0.3001
4,300
+0.01(+3.45%)
Nov 15, 2010
0.3100
0.3300
0.2900
0.2901
73,727
-0.00(-0.03%)
Nov 11, 2010
0.2902
0.2902
0.2902
0.2902
0
-0.00(-0.07%)
Nov 10, 2010
0.3100
0.3103
0.2700
0.2904
7,358
+0.02(+7.16%)
Nov 09, 2010
0.2700
0.2900
0.2700
0.2710
14,800
-0.02(-8.17%)
Nov 08, 2010
0.2972
0.3000
0.2900
0.2951
6,700
-0.00(-1.63%)
Nov 05, 2010
0.3100
0.3100
0.2980
0.3000
15,192
+0.00(+0.00%)
Nov 04, 2010
0.2877
0.3100
0.2700
0.3000
55,298
+0.00(+0.13%)
Nov 03, 2010
0.2802
0.2996
0.2501
0.2996
171,997
+0.02(+7.00%)
Nov 02, 2010
0.2800
0.2900
0.2800
0.2800
2,500
-0.01(-3.45%)
Nov 01, 2010
0.3099
0.3099
0.2700
0.2900
147,522
-0.01(-3.33%)
Oct 29, 2010
0.3000
0.3000
0.3000
0.3000
10,900
-0.01(-3.23%)
Oct 28, 2010
0.3100
0.3100
0.3100
0.3100
2,300
+0.00(+0.00%)
Oct 27, 2010
0.2925
0.3125
0.2925
0.3100
500
-0.01(-3.13%)
Oct 25, 2010
0.3123
0.3201
0.3123
0.3200
1,400
+0.01(+2.47%)
Oct 22, 2010
0.3168
0.3315
0.2900
0.3123
6,500
-0.02(-5.88%)
Oct 21, 2010
0.3500
0.3500
0.3300
0.3318
6,000
-0.01(-2.41%)
Oct 20, 2010
0.3400
0.3400
0.3300
0.3400
800
+0.00(+0.00%)
Oct 19, 2010
0.3200
0.3400
0.3200
0.3400
12,600
+0.01(+3.03%)
Oct 15, 2010
0.3200
0.3300
0.3300
0.3300
11,100
+0.00(+0.00%)
Oct 14, 2010
0.3400
0.3400
0.3200
0.3300
16,400
+0.02(+6.45%)
Oct 13, 2010
0.3100
0.3136
0.3100
0.3100
12,878
-0.00(-0.03%)
Oct 12, 2010
0.3200
0.3250
0.3101
0.3101
30,268
-0.01(-3.09%)
Oct 11, 2010
0.3199
0.3200
0.3199
0.3200
5,500
+0.00(+0.00%)
Oct 08, 2010
0.3200
0.3300
0.3200
0.3200
2,975
+0.00(+0.00%)
Oct 07, 2010
0.3200
0.3236
0.3200
0.3200
5,200
-0.00(-0.44%)
Oct 06, 2010
0.3160
0.3400
0.3160
0.3214
53,430
+0.00(+0.44%)
Oct 05, 2010
0.3200
0.3200
0.3111
0.3200
14,000
-0.01(-3.03%)
Oct 04, 2010
0.3100
0.3300
0.3100
0.3300
35,200
+0.03(+10.00%)
Oct 01, 2010
0.3000
0.3090
0.2999
0.3000
112,966
-0.01(-3.23%)
Sep 30, 2010
0.3200
0.3300
0.3032
0.3100
19,600
-0.01(-1.59%)
Sep 29, 2010
0.3051
0.3150
0.3051
0.3150
400
+0.01(+3.28%)
Sep 28, 2010
0.3300
0.3300
0.3004
0.3050
13,900
-0.04(-10.29%)
Sep 27, 2010
0.3050
0.3400
0.3050
0.3400
11,800
+0.03(+9.71%)
Sep 24, 2010
0.3200
0.3200
0.3000
0.3099
2,800
-0.01(-2.85%)
Sep 23, 2010
0.3200
0.3200
0.3118
0.3190
1,900
-0.01(-3.16%)
Sep 22, 2010
0.3110
0.3300
0.3100
0.3294
23,500
+0.02(+6.12%)
Sep 21, 2010
0.3200
0.3200
0.3100
0.3104
2,900
-0.02(-5.94%)
Sep 20, 2010
0.3200
0.3300
0.3200
0.3300
13,100
-0.01(-2.94%)
Sep 17, 2010
0.3400
0.3400
0.2704
0.3400
59,615
+0.01(+3.03%)
Sep 15, 2010
0.3100
0.3330
0.2700
0.3300
45,821
+0.03(+10.00%)
Sep 14, 2010
0.3100
0.3300
0.3000
0.3000
30,300
-0.01(-3.23%)
Sep 13, 2010
0.3005
0.3199
0.3000
0.3100
7,120
-0.01(-3.13%)
Sep 10, 2010
0.3100
0.3200
0.3100
0.3200
2,678
+0.00(+0.31%)
Sep 09, 2010
0.3300
0.3300
0.3000
0.3190
40,258
-0.00(-1.24%)
Sep 08, 2010
0.3100
0.3230
0.3100
0.3230
4,450
+0.00(+0.94%)
Sep 07, 2010
0.3230
0.3230
0.3124
0.3200
34,400
-0.01(-3.85%)
Sep 03, 2010
0.3300
0.3400
0.3300
0.3328
15,400
+0.01(+4.00%)
Sep 02, 2010
0.3300
0.3305
0.3200
0.3200
20,400
-0.01(-3.03%)
Sep 01, 2010
0.3300
0.3320
0.3300
0.3300
8,488
-0.01(-2.94%)
Aug 31, 2010
0.3495
0.3495
0.3400
0.3400
1,190
+0.00(+0.00%)
Aug 30, 2010
0.3400
0.3400
0.3360
0.3400
500
-0.01(-2.86%)
Aug 26, 2010
0.3500
0.3500
0.3500
0.3500
10,100
+0.01(+2.97%)
Aug 25, 2010
0.3301
0.3399
0.3301
0.3399
200
+0.01(+3.00%)
Aug 24, 2010
0.3400
0.3400
0.3300
0.3300
2,600
-0.01(-2.94%)
Aug 23, 2010
0.3400
0.3500
0.3400
0.3400
10,800
-0.01(-2.86%)
Aug 20, 2010
0.3500
0.3500
0.3500
0.3500
5,200
+0.00(+0.00%)
Aug 19, 2010
0.3500
0.3500
0.3500
0.3500
2,000
+0.01(+2.94%)
Aug 18, 2010
0.3400
0.3448
0.3400
0.3400
1,500
+0.01(+2.66%)
Aug 17, 2010
0.3500
0.3600
0.2840
0.3312
24,782
-0.02(-6.70%)
Aug 16, 2010
0.3325
0.3550
0.3325
0.3550
12,288
+0.00(+0.00%)
Aug 13, 2010
0.3550
0.3550
0.3500
0.3550
2,300
+0.01(+4.14%)
Aug 12, 2010
0.3500
0.3500
0.3409
0.3409
1,100
-0.01(-2.88%)
Aug 10, 2010
0.3500
0.3510
0.3510
0.3510
500
-0.02(-4.41%)
Aug 09, 2010
0.3505
0.3672
0.3500
0.3672
1,500
+0.00(+0.05%)
Aug 05, 2010
0.3600
0.3670
0.3670
0.3670
17,000
+0.02(+4.86%)
Aug 04, 2010
0.3500
0.3500
0.3500
0.3500
500
+0.00(+0.00%)
Aug 03, 2010
0.3600
0.3601
0.3500
0.3500
9,524
-0.02(-5.41%)
Aug 02, 2010
0.3600
0.3790
0.3594
0.3700
7,152
+0.01(+2.58%)
Jul 30, 2010
0.3607
0.3607
0.3600
0.3607
1,400
+0.01(+3.06%)
Jul 29, 2010
0.3500
0.3596
0.3500
0.3500
7,000
-0.01(-2.53%)
Jul 28, 2010
0.3600
0.3600
0.3500
0.3591
8,200
-0.02(-5.50%)
Jul 27, 2010
0.3500
0.3800
0.3500
0.3800
400
+0.02(+5.56%)
Jul 26, 2010
0.3700
0.3700
0.3600
0.3600
2,100
+0.00(+0.00%)
Jul 23, 2010
0.3700
0.3700
0.3600
0.3600
19,700
+0.00(+0.00%)
Jul 22, 2010
0.3600
0.3741
0.3600
0.3600
52,026
-0.02(-4.00%)
Jul 21, 2010
0.3607
0.3750
0.3600
0.3750
800
+0.02(+4.17%)
Jul 20, 2010
0.3500
0.3700
0.3500
0.3600
57,602
+0.01(+2.86%)
Jul 19, 2010
0.3600
0.3600
0.3300
0.3500
117,547
-0.02(-5.41%)
Jul 16, 2010
0.3700
0.3700
0.3600
0.3700
2,400
+0.00(+0.00%)
Jul 14, 2010
0.3700
0.3700
0.3700
0.3700
0
+0.01(+2.21%)
Jul 13, 2010
0.3620
0.3620
0.3620
0.3620
100
+0.00(+0.00%)
Jul 12, 2010
0.3620
0.3620
0.3620
0.3620
500
-0.01(-2.14%)
Jul 08, 2010
0.3700
0.3699
0.3699
0.3699
1,000
-0.01(-2.66%)
Jul 07, 2010
0.3600
0.3800
0.3600
0.3800
13,300
+0.02(+5.41%)
Jul 06, 2010
0.3701
0.3713
0.3600
0.3605
11,702
-0.02(-5.13%)
Jul 02, 2010
0.3800
0.3800
0.3701
0.3800
2,600
+0.00(+0.00%)
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.