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 (%)
Jul 31, 2009
1.148
1.193
1.148
1.193
19,150
+0.06(+5.41%)
Jul 30, 2009
1.183
1.187
1.127
1.132
41,969
-0.03(-2.20%)
Jul 29, 2009
1.173
1.209
1.158
1.158
3,097
-0.02(-1.30%)
Jul 28, 2009
1.183
1.199
1.173
1.173
9,999
+0.01(+0.88%)
Jul 27, 2009
1.183
1.209
1.148
1.163
23,921
-0.01(-0.87%)
Jul 24, 2009
1.178
1.199
1.148
1.173
3,409
+0.01(+0.88%)
Jul 23, 2009
1.179
1.209
1.153
1.163
3,137
-0.02(-1.30%)
Jul 22, 2009
1.173
1.197
1.173
1.178
8,431
+0.03(+2.21%)
Jul 21, 2009
1.122
1.163
1.087
1.153
16,072
-0.02(-1.31%)
Jul 20, 2009
1.153
1.168
1.142
1.168
11,137
+0.00(+0.00%)
Jul 17, 2009
1.168
1.168
1.122
1.168
7,450
+0.02(+1.78%)
Jul 16, 2009
1.168
1.178
1.137
1.148
21,519
+0.01(+0.90%)
Jul 15, 2009
1.132
1.168
1.086
1.137
38,381
+0.03(+2.76%)
Jul 14, 2009
1.046
1.137
1.046
1.107
15,833
+0.09(+8.50%)
Jul 13, 2009
1.020
1.112
1.020
1.020
31,136
-0.03(-2.44%)
Jul 10, 2009
1.046
1.071
1.046
1.046
4,866
-0.01(-0.48%)
Jul 09, 2009
1.137
1.137
1.025
1.051
41,705
-0.10(-8.85%)
Jul 08, 2009
1.168
1.188
1.122
1.153
2,352
-0.03(-2.16%)
Jul 07, 2009
1.219
1.229
1.178
1.178
29,705
-0.01(-0.86%)
Jul 06, 2009
1.076
1.193
1.076
1.188
49,193
-0.01(-0.43%)
Jul 02, 2009
1.188
1.214
1.163
1.193
16,489
+0.02(+1.74%)
Jul 01, 2009
1.132
1.229
1.122
1.173
43,038
+0.03(+2.68%)
Jun 30, 2009
1.086
1.142
1.061
1.142
21,840
+0.01(+0.90%)
Jun 29, 2009
1.117
1.142
1.091
1.132
26,313
-0.01(-0.89%)
Jun 26, 2009
1.086
1.214
1.051
1.142
43,013
+0.10(+9.27%)
Jun 25, 2009
1.076
1.106
1.046
1.046
31,960
-0.01(-0.49%)
Jun 24, 2009
1.071
1.086
1.025
1.051
60,195
-0.04(-3.29%)
Jun 23, 2009
1.076
1.122
1.030
1.086
51,738
+0.01(+0.95%)
Jun 22, 2009
1.025
1.148
0.9690
1.076
62,032
-0.06(-5.38%)
Jun 19, 2009
1.214
1.214
1.127
1.137
60,881
-0.04(-3.04%)
Jun 18, 2009
1.321
1.321
1.148
1.173
11,290
+0.00(+0.00%)
Jun 17, 2009
1.219
1.219
1.076
1.173
73,367
+0.03(+2.22%)
Jun 16, 2009
1.168
1.209
1.046
1.148
40,018
-0.06(-4.66%)
Jun 15, 2009
1.321
1.321
1.199
1.204
26,940
-0.02(-1.25%)
Jun 12, 2009
1.183
1.250
1.183
1.219
18,717
-0.01(-0.42%)
Jun 11, 2009
1.295
1.295
1.199
1.224
37,736
-0.03(-2.04%)
Jun 10, 2009
1.316
1.316
1.224
1.250
80,057
+0.02(+1.66%)
Jun 09, 2009
1.326
1.326
1.178
1.229
105,421
+0.02(+1.26%)
Jun 08, 2009
1.352
1.397
1.153
1.214
103,041
-0.12(-9.16%)
Jun 05, 2009
1.520
1.520
1.214
1.336
119,419
+0.07(+5.65%)
Jun 04, 2009
1.295
1.372
1.229
1.265
123,864
-0.01(-0.80%)
Jun 03, 2009
1.219
1.295
1.190
1.275
204,302
+0.11(+9.17%)
Jun 02, 2009
1.285
1.300
1.046
1.168
291,322
-0.04(-3.38%)
Jun 01, 2009
1.015
1.321
0.9690
1.209
247,276
+0.22(+22.80%)
May 29, 2009
1.030
1.091
0.9792
0.9843
60,824
-0.06(-5.85%)
May 28, 2009
1.071
1.071
0.9894
1.046
42,862
-0.04(-3.30%)
May 27, 2009
1.117
1.117
1.040
1.081
57,167
-0.07(-5.78%)
May 26, 2009
1.142
1.153
1.142
1.148
5,686
-0.01(-0.44%)
May 22, 2009
1.183
1.183
1.148
1.153
2,352
-0.01(-0.44%)
May 21, 2009
1.163
1.250
1.148
1.158
15,162
+0.00(+0.00%)
May 20, 2009
1.163
1.179
1.153
1.158
2,941
+0.02(+1.34%)
May 19, 2009
1.122
1.274
1.122
1.142
48,961
+0.04(+3.23%)
May 18, 2009
1.025
1.115
1.025
1.107
63,516
+0.07(+6.37%)
May 15, 2009
1.097
1.107
1.025
1.040
21,764
-0.02(-1.45%)
May 14, 2009
1.117
1.117
1.015
1.056
54,873
-0.06(-5.05%)
May 13, 2009
1.214
1.234
1.107
1.112
28,136
-0.10(-8.02%)
May 12, 2009
1.148
1.209
1.142
1.209
14,248
+0.00(+0.00%)
May 11, 2009
1.148
1.224
1.147
1.209
31,909
+0.07(+6.28%)
May 08, 2009
1.122
1.137
1.118
1.137
23,205
+0.04(+3.72%)
May 07, 2009
1.122
1.122
1.066
1.097
2,078
-0.01(-0.92%)
May 06, 2009
1.030
1.107
1.020
1.107
13,103
+0.08(+7.43%)
May 05, 2009
1.035
1.046
0.9996
1.030
9,409
-0.02(-1.46%)
May 04, 2009
1.056
1.071
1.046
1.046
15,117
-0.01(-0.49%)
May 01, 2009
1.066
1.066
1.030
1.051
10,470
+0.07(+7.29%)
Apr 30, 2009
1.066
1.071
0.9792
0.9792
14,113
-0.01(-1.03%)
Apr 29, 2009
1.020
1.020
0.9894
0.9894
2,156
-0.04(-3.96%)
Apr 28, 2009
1.020
1.030
1.020
1.030
1,656
-0.01(-0.99%)
Apr 27, 2009
1.117
1.117
1.020
1.040
11,193
-0.02(-1.92%)
Apr 24, 2009
1.132
1.132
1.061
1.061
5,490
-0.03(-2.80%)
Apr 23, 2009
1.071
1.122
1.051
1.091
20,627
+0.04(+3.38%)
Apr 22, 2009
1.066
1.066
1.046
1.056
2,958
+0.01(+0.49%)
Apr 21, 2009
1.061
1.142
1.036
1.051
27,136
+0.02(+1.48%)
Apr 20, 2009
1.097
1.122
1.020
1.035
34,901
-0.05(-4.25%)
Apr 17, 2009
1.122
1.122
1.056
1.081
21,960
+0.01(+0.47%)
Apr 16, 2009
1.071
1.076
1.056
1.076
14,038
-0.05(-4.09%)
Apr 15, 2009
1.010
1.122
0.9945
1.122
24,568
+0.10(+10.00%)
Apr 14, 2009
1.097
1.097
0.9945
1.020
51,242
+0.02(+2.04%)
Apr 13, 2009
0.9486
1.010
0.9435
0.9996
9,050
+0.07(+7.10%)
Apr 09, 2009
0.9486
0.9486
0.9129
0.9333
13,274
-0.01(-1.08%)
Apr 08, 2009
0.9588
0.9639
0.9333
0.9435
5,097
-0.02(-1.60%)
Apr 07, 2009
0.9945
0.9945
0.9537
0.9588
6,470
-0.06(-6.00%)
Apr 06, 2009
0.7854
1.025
0.7854
1.020
12,352
-0.02(-1.48%)
Apr 03, 2009
1.020
1.071
1.020
1.035
8,039
+0.01(+1.00%)
Apr 02, 2009
1.071
1.071
1.025
1.025
6,346
-0.01(-0.99%)
Apr 01, 2009
0.9690
1.040
0.9690
1.035
23,430
+0.02(+1.50%)
Mar 31, 2009
1.015
1.035
0.9843
1.020
6,666
-0.03(-2.44%)
Mar 30, 2009
1.020
1.046
1.010
1.046
28,626
+0.03(+2.50%)
Mar 26, 2009
0.9690
1.020
0.9690
1.020
10,980
+0.10(+10.50%)
Mar 25, 2009
0.9027
0.9384
0.8823
0.9231
22,260
+0.04(+4.62%)
Mar 24, 2009
0.9180
0.9180
0.8568
0.8823
13,372
-0.04(-3.89%)
Mar 23, 2009
0.9537
0.9843
0.8568
0.9180
18,099
-0.04(-3.74%)
Mar 20, 2009
0.9996
0.9996
0.9180
0.9537
7,254
-0.04(-4.10%)
Mar 19, 2009
1.010
1.020
0.9741
0.9945
4,313
-0.03(-2.50%)
Mar 18, 2009
1.017
1.045
0.9792
1.020
10,195
+0.01(+0.50%)
Mar 17, 2009
0.9180
1.076
0.9180
1.015
45,885
+0.04(+3.65%)
Mar 16, 2009
0.8313
1.061
0.8313
0.9792
18,358
-0.05(-4.48%)
Mar 13, 2009
1.020
1.025
0.9333
1.025
0
+0.01(+0.50%)
Mar 12, 2009
1.097
1.097
1.020
1.020
11,811
-0.06(-5.21%)
Mar 11, 2009
0.9996
1.085
0.9945
1.076
10,980
+0.08(+8.21%)
Mar 10, 2009
0.9486
1.030
0.8670
0.9945
52,156
-0.05(-4.88%)
Mar 09, 2009
0.9945
1.046
0.8823
1.046
39,440
+0.03(+3.02%)
Mar 06, 2009
1.010
1.020
1.010
1.015
0
+0.03(+3.11%)
Mar 05, 2009
0.9588
0.9945
0.9588
0.9843
7,254
+0.00(+0.00%)
Mar 04, 2009
1.015
1.015
0.9639
0.9843
39,564
+0.07(+7.22%)
Mar 02, 2009
0.9435
0.9486
0.8925
0.9180
12,958
-0.08(-7.69%)
Feb 27, 2009
0.9792
1.017
0.9792
0.9945
0
-0.01(-1.02%)
Feb 25, 2009
1.005
1.005
1.005
1.005
0
+0.00(+0.00%)
Feb 24, 2009
1.117
1.117
0.9996
1.005
18,948
-0.03(-2.48%)
Feb 23, 2009
1.020
1.040
1.020
1.030
12,235
+0.01(+0.50%)
Feb 20, 2009
1.035
1.046
1.020
1.025
0
-0.03(-2.43%)
Feb 19, 2009
1.020
1.066
1.020
1.051
10,588
+0.03(+3.00%)
Feb 18, 2009
1.035
1.046
1.020
1.020
7,537
-0.03(-2.91%)
Feb 17, 2009
1.081
1.117
1.020
1.051
33,346
-0.11(-9.25%)
Feb 13, 2009
1.137
1.158
1.122
1.158
0
+0.05(+4.13%)
Feb 12, 2009
1.071
1.153
1.005
1.112
59,732
+0.04(+3.81%)
Feb 11, 2009
1.178
1.260
1.071
1.071
66,881
-0.10(-8.70%)
Feb 10, 2009
1.341
1.352
1.061
1.173
94,325
-0.19(-14.18%)
Feb 09, 2009
1.275
1.601
0.7497
1.367
175,112
-0.16(-10.37%)
Feb 06, 2009
1.867
2.009
1.459
1.525
0
-0.09(-5.38%)
Feb 05, 2009
1.505
1.617
1.408
1.612
97,769
+0.14(+9.34%)
Feb 04, 2009
1.571
1.780
1.448
1.474
272,813
-0.16(-9.69%)
Feb 03, 2009
1.658
1.632
1.352
1.632
251,439
+0.23(+16.36%)
Feb 02, 2009
1.311
1.403
1.280
1.403
27,377
+0.12(+9.56%)
Jan 30, 2009
1.326
1.367
1.280
1.280
0
-0.07(-5.28%)
Jan 29, 2009
1.275
1.352
1.250
1.352
100,827
+0.05(+3.52%)
Jan 28, 2009
1.275
1.311
1.081
1.306
96,078
+0.02(+1.19%)
Jan 27, 2009
1.255
1.331
1.234
1.290
74,167
+0.04(+2.85%)
Jan 26, 2009
1.250
1.275
1.209
1.255
95,065
+0.08(+6.96%)
Jan 23, 2009
1.173
1.204
1.142
1.173
0
+0.00(+0.00%)
Jan 22, 2009
1.153
1.188
1.102
1.173
36,411
-0.03(-2.13%)
Jan 21, 2009
1.199
1.199
1.102
1.199
67,536
-0.02(-1.26%)
Jan 20, 2009
1.148
1.214
1.107
1.214
57,420
+0.04(+3.48%)
Jan 16, 2009
1.132
1.214
1.132
1.173
0
+0.04(+3.14%)
Jan 15, 2009
1.142
1.142
1.097
1.137
40,530
-0.02(-1.76%)
Jan 14, 2009
1.153
1.168
1.040
1.158
67,428
+0.01(+0.44%)
Jan 13, 2009
1.097
1.158
1.097
1.153
385,013
+0.07(+6.10%)
Jan 12, 2009
1.051
1.086
1.040
1.086
46,338
+0.04(+3.90%)
Jan 09, 2009
1.010
1.046
1.010
1.046
71,983
+0.03(+3.02%)
Jan 08, 2009
0.9945
1.020
0.9945
1.015
33,091
+0.03(+2.57%)
Jan 07, 2009
0.9945
1.020
0.9792
0.9895
9,803
-0.02(-1.52%)
Jan 06, 2009
1.020
1.020
0.9690
1.005
12,744
-0.01(-1.01%)
Jan 05, 2009
1.031
1.031
0.9180
1.015
48,822
-0.06(-5.24%)
Jan 02, 2009
1.056
1.102
0.9129
1.071
0
+0.04(+3.44%)
Jan 01, 2009
1.015
1.071
1.015
1.035
0
+0.00(+0.00%)
Dec 31, 2008
1.015
1.071
1.015
1.035
15,266
-0.04(-3.33%)
Dec 30, 2008
1.046
1.097
1.035
1.071
15,809
+0.04(+3.45%)
Dec 29, 2008
0.9945
1.051
0.9945
1.035
6,176
+0.02(+2.01%)
Dec 26, 2008
0.9945
1.015
0.9486
1.015
0
-0.01(-0.50%)
Dec 24, 2008
0.9435
1.020
0.9435
1.020
13,578
+0.04(+3.62%)
Dec 23, 2008
1.020
1.020
0.9486
0.9843
4,078
-0.04(-3.50%)
Dec 22, 2008
1.081
1.081
0.9879
1.020
27,638
-0.05(-4.76%)
Dec 19, 2008
0.9945
1.071
0.9945
1.071
7,352
+0.05(+5.01%)
Dec 18, 2008
1.183
1.188
1.010
1.020
46,332
-0.12(-10.32%)
Dec 17, 2008
1.076
1.183
1.076
1.137
28,891
+0.07(+6.19%)
Dec 16, 2008
1.122
1.214
1.071
1.071
10,701
-0.08(-6.67%)
Dec 15, 2008
1.020
1.148
1.020
1.148
23,607
+0.12(+11.94%)
Dec 12, 2008
1.046
1.122
1.025
1.025
0
-0.07(-6.73%)
Dec 11, 2008
1.086
1.122
0.9894
1.099
15,782
+0.02(+2.13%)
Dec 10, 2008
1.025
1.076
1.025
1.076
41,764
+0.02(+1.93%)
Dec 09, 2008
1.020
1.056
1.010
1.056
9,019
+0.04(+4.02%)
Dec 08, 2008
1.020
1.046
1.015
1.015
34,117
-0.01(-0.50%)
Dec 05, 2008
0.9792
1.020
0.9741
1.020
0
-0.01(-0.50%)
Dec 04, 2008
1.046
1.046
1.020
1.025
14,901
-0.06(-5.63%)
Dec 03, 2008
1.040
1.086
0.9741
1.086
15,464
+0.07(+7.04%)
Dec 02, 2008
1.005
1.066
0.9486
1.015
86,857
+0.00(+0.00%)
Dec 01, 2008
1.015
1.020
1.015
1.015
94,969
+0.01(+0.51%)
Nov 28, 2008
0.9792
1.020
0.9690
1.010
14,940
-0.01(-1.00%)
Nov 26, 2008
1.015
1.020
1.010
1.020
129,641
+0.01(+1.01%)
Nov 25, 2008
0.9690
1.020
0.9333
1.010
33,356
+0.03(+3.13%)
Nov 24, 2008
0.9792
1.020
0.9180
0.9792
66,900
+0.00(+0.00%)
Nov 21, 2008
0.9486
1.020
0.8925
0.9792
122,743
+0.03(+3.23%)
Nov 20, 2008
0.8976
0.9792
0.8160
0.9486
302,061
+0.00(+0.00%)
Nov 19, 2008
0.9282
0.9741
0.9282
0.9486
58,726
+0.01(+0.54%)
Nov 18, 2008
0.9333
0.9588
0.9333
0.9435
34,028
+0.01(+0.54%)
Nov 17, 2008
0.9282
0.9435
0.8415
0.9384
39,601
+0.01(+1.10%)
Nov 14, 2008
0.9435
0.9486
0.8415
0.9282
0
+0.00(+0.00%)
Nov 13, 2008
0.8670
0.9384
0.8670
0.9282
20,980
+0.00(+0.00%)
Nov 12, 2008
0.9996
1.020
0.9282
0.9282
18,121
-0.02(-2.16%)
Nov 11, 2008
1.071
1.071
0.9435
0.9487
26,152
-0.07(-7.00%)
Nov 10, 2008
0.9639
1.020
0.9639
1.020
27,660
+0.04(+3.63%)
Nov 07, 2008
0.8109
1.010
0.8109
0.9843
0
+0.02(+1.58%)
Nov 06, 2008
1.020
1.020
0.9180
0.9690
83,194
-0.06(-5.47%)
Nov 05, 2008
0.9990
1.086
0.9843
1.025
44,052
+0.08(+8.06%)
Nov 04, 2008
0.8925
0.9691
0.8925
0.9486
84,579
+0.11(+12.73%)
Nov 03, 2008
0.7650
0.8619
0.7650
0.8415
77,708
+0.08(+10.00%)
Oct 31, 2008
0.8160
0.8466
0.7650
0.7650
0
+0.00(+0.00%)
Oct 30, 2008
0.8415
0.8925
0.6783
0.7650
255,803
-0.08(-9.09%)
Oct 29, 2008
0.7956
0.8670
0.7140
0.8415
195,055
+0.07(+9.27%)
Oct 28, 2008
0.7191
0.7701
0.6426
0.7701
169,475
+0.05(+7.09%)
Oct 27, 2008
0.8007
0.8007
0.6171
0.7191
283,373
-0.08(-10.19%)
Oct 24, 2008
0.8466
0.8772
0.8007
0.8007
0
-0.09(-10.29%)
Oct 23, 2008
0.8721
0.9333
0.8721
0.8925
12,176
+0.00(+0.00%)
Oct 22, 2008
0.9180
1.030
0.8058
0.8925
56,448
-0.03(-2.78%)
Oct 21, 2008
1.086
1.316
0.9078
0.9180
152,940
-0.22(-19.28%)
Oct 20, 2008
1.132
1.148
1.066
1.137
31,870
+0.07(+6.19%)
Oct 17, 2008
1.061
1.081
1.046
1.071
0
-0.01(-0.94%)
Oct 16, 2008
0.9690
1.086
0.9333
1.081
88,810
+0.05(+4.43%)
Oct 15, 2008
1.250
1.255
1.025
1.035
41,387
-0.14(-11.74%)
Oct 14, 2008
1.122
1.250
1.091
1.173
64,208
+0.12(+11.65%)
Oct 13, 2008
0.9945
1.081
0.9945
1.051
39,958
+0.03(+3.00%)
Oct 10, 2008
0.9333
1.224
0.8670
1.020
0
-0.01(-0.99%)
Oct 09, 2008
1.199
1.229
1.030
1.030
51,779
-0.22(-17.55%)
Oct 08, 2008
1.326
1.326
0.8721
1.250
97,792
-0.13(-9.26%)
Oct 07, 2008
1.331
1.454
1.295
1.377
39,952
+0.03(+1.89%)
Oct 06, 2008
1.515
1.515
1.122
1.352
196,681
-0.13(-9.07%)
Oct 03, 2008
1.484
1.535
1.459
1.486
0
+0.05(+3.71%)
Oct 02, 2008
1.530
1.556
1.433
1.433
32,940
-0.06(-4.10%)
Oct 01, 2008
1.540
1.591
1.479
1.494
55,685
+0.02(+1.03%)
Sep 30, 2008
1.438
1.515
1.420
1.479
28,536
-0.05(-3.33%)
Sep 29, 2008
1.607
1.607
1.484
1.530
42,050
-0.09(-5.66%)
Sep 26, 2008
1.688
1.688
1.612
1.622
0
-0.07(-3.93%)
Sep 25, 2008
1.683
2.117
1.566
1.688
61,561
-0.03(-1.49%)
Sep 24, 2008
1.703
1.714
1.683
1.714
2,450
+0.01(+0.60%)
Sep 23, 2008
1.724
1.754
1.693
1.703
5,097
-0.02(-0.89%)
Sep 22, 2008
1.632
1.785
1.607
1.719
31,568
+0.09(+5.31%)
Sep 19, 2008
1.530
1.734
1.530
1.632
0
+0.09(+5.61%)
Sep 18, 2008
1.632
1.632
1.505
1.545
105,041
-0.09(-5.31%)
Sep 17, 2008
0.5661
1.673
1.556
1.632
50,789
+0.03(+1.59%)
Sep 16, 2008
1.530
1.607
1.530
1.607
20,707
+0.08(+5.35%)
Sep 15, 2008
1.066
1.734
1.066
1.525
105,525
-0.22(-12.83%)
Sep 12, 2008
1.739
1.754
1.709
1.749
0
+0.03(+1.90%)
Sep 11, 2008
1.775
1.775
1.709
1.717
45,881
-0.06(-3.55%)
Sep 10, 2008
1.780
1.800
1.760
1.780
8,431
-0.01(-0.29%)
Sep 09, 2008
1.887
1.887
1.775
1.785
11,960
-0.05(-2.78%)
Sep 08, 2008
1.862
1.902
1.800
1.836
17,254
+0.04(+2.27%)
Sep 05, 2008
1.760
1.989
1.709
1.795
0
+0.02(+0.86%)
Sep 04, 2008
1.785
1.795
1.739
1.780
2,548
-0.02(-0.85%)
Sep 03, 2008
1.760
1.816
1.714
1.795
33,097
+0.03(+1.44%)
Sep 02, 2008
1.831
1.851
1.770
1.770
34,415
-0.04(-1.98%)
Aug 29, 2008
1.821
1.836
1.805
1.805
0
-0.03(-1.39%)
Aug 28, 2008
1.836
1.836
1.811
1.831
15,097
+0.01(+0.28%)
Aug 27, 2008
1.836
1.836
1.811
1.826
12,646
+0.01(+0.56%)
Aug 26, 2008
1.862
1.862
1.816
1.816
15,195
-0.03(-1.39%)
Aug 25, 2008
1.836
1.862
1.826
1.841
24,313
-0.01(-0.55%)
Aug 22, 2008
1.836
1.892
1.800
1.851
0
+0.03(+1.68%)
Aug 21, 2008
1.811
1.836
1.795
1.821
36,613
-0.02(-0.83%)
Aug 20, 2008
1.887
1.887
1.795
1.836
69,375
+0.00(+0.02%)
Aug 19, 2008
1.826
1.907
1.811
1.836
40,938
+0.00(+0.26%)
Aug 18, 2008
1.816
1.831
1.795
1.831
15,658
+0.02(+1.13%)
Aug 15, 2008
1.887
1.887
1.811
1.811
0
-0.05(-2.47%)
Aug 14, 2008
1.923
1.923
1.821
1.856
55,293
+0.01(+0.28%)
Aug 13, 2008
1.826
1.856
1.811
1.851
21,911
+0.03(+1.40%)
Aug 12, 2008
1.841
1.918
1.760
1.826
93,851
+0.04(+2.29%)
Aug 11, 2008
1.785
1.872
1.770
1.785
68,834
-0.00(-0.00%)
Aug 08, 2008
1.887
1.887
1.785
1.785
67,869
-0.05(-2.78%)
Aug 07, 2008
1.913
1.913
1.836
1.836
36,217
-0.07(-3.49%)
Aug 06, 2008
1.862
1.958
1.862
1.902
49,589
+0.04(+2.19%)
Aug 05, 2008
1.760
1.882
1.760
1.862
90,586
+0.07(+3.99%)
Aug 04, 2008
1.892
1.913
1.760
1.790
38,901
-0.12(-6.40%)
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.