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
)
17.93
-0.29 (-1.59%)
Official Closing Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2005
3.228
3.233
3.045
3.152
71,763
-0.08(-2.52%)
Aug 30, 2005
3.239
3.257
3.162
3.233
13,921
+0.00(+0.00%)
Aug 29, 2005
3.162
3.233
3.162
3.233
228,819
+0.08(+2.42%)
Aug 26, 2005
3.157
3.157
3.157
3.157
392
-0.03(-0.80%)
Aug 25, 2005
3.188
3.188
3.111
3.182
5,686
+0.05(+1.46%)
Aug 24, 2005
3.086
3.137
3.086
3.137
29,803
+0.03(+0.82%)
Aug 23, 2005
3.208
3.208
3.086
3.111
5,490
+0.01(+0.16%)
Aug 22, 2005
3.035
3.131
3.035
3.106
119,017
+0.07(+2.35%)
Aug 19, 2005
3.137
3.137
2.907
3.035
35,489
-0.07(-2.30%)
Aug 18, 2005
3.106
3.106
3.106
3.106
196
+0.00(+0.00%)
Aug 17, 2005
3.080
3.116
2.984
3.106
201,173
+0.01(+0.16%)
Aug 16, 2005
3.162
3.162
3.086
3.101
5,097
-0.09(-2.88%)
Aug 15, 2005
3.193
3.193
3.193
3.193
1,568
+0.03(+0.97%)
Aug 12, 2005
3.213
3.213
3.137
3.162
6,274
-0.09(-2.67%)
Aug 11, 2005
3.239
3.264
3.213
3.249
15,489
+0.05(+1.43%)
Aug 10, 2005
3.182
3.203
3.177
3.203
2,745
+0.04(+1.29%)
Aug 09, 2005
3.126
3.162
3.086
3.162
14,509
+0.02(+0.65%)
Aug 08, 2005
3.233
3.233
3.096
3.142
38,626
-0.09(-2.84%)
Aug 05, 2005
3.279
3.279
3.223
3.233
6,274
-0.04(-1.09%)
Aug 04, 2005
3.315
3.315
3.264
3.269
57,646
-0.02(-0.62%)
Aug 03, 2005
3.279
3.305
3.251
3.290
246,270
-0.02(-0.46%)
Aug 02, 2005
3.264
3.305
3.264
3.305
247,643
+0.02(+0.47%)
Aug 01, 2005
3.269
3.290
3.223
3.290
12,548
+0.03(+0.78%)
Jul 29, 2005
3.249
3.290
3.239
3.264
144,703
+0.05(+1.59%)
Jul 28, 2005
3.315
3.315
3.162
3.213
317,641
-0.05(-1.56%)
Jul 27, 2005
3.060
3.264
3.060
3.264
42,156
+0.15(+4.92%)
Jul 26, 2005
3.091
3.162
3.060
3.111
18,823
+0.04(+1.16%)
Jul 25, 2005
3.065
3.162
3.065
3.075
38,234
+0.01(+0.17%)
Jul 22, 2005
3.040
3.106
3.040
3.070
25,881
+0.02(+0.50%)
Jul 21, 2005
3.060
3.065
3.014
3.055
19,019
-0.02(-0.66%)
Jul 20, 2005
3.086
3.091
3.035
3.075
57,842
+0.02(+0.50%)
Jul 19, 2005
3.009
3.075
3.009
3.060
11,960
+0.03(+0.84%)
Jul 18, 2005
3.024
3.060
3.004
3.035
14,117
-0.02(-0.50%)
Jul 15, 2005
3.024
3.111
3.024
3.050
35,685
-0.01(-0.17%)
Jul 14, 2005
3.029
3.055
3.029
3.055
56,077
+0.06(+1.87%)
Jul 13, 2005
2.922
3.009
2.922
2.999
22,352
+0.04(+1.38%)
Jul 12, 2005
2.887
2.963
2.887
2.958
22,156
+0.04(+1.22%)
Jul 11, 2005
2.795
2.958
2.795
2.922
105,096
+0.09(+3.24%)
Jul 08, 2005
2.825
2.927
2.754
2.831
271,564
-0.07(-2.29%)
Jul 07, 2005
2.866
2.933
2.856
2.897
255,878
-0.03(-1.05%)
Jul 06, 2005
2.897
2.933
2.866
2.927
9,803
+0.01(+0.17%)
Jul 05, 2005
2.907
2.938
2.887
2.922
47,254
+0.02(+0.70%)
Jul 01, 2005
2.831
2.938
2.831
2.902
33,136
+0.07(+2.52%)
Jun 30, 2005
2.912
2.958
2.831
2.831
75,096
-0.11(-3.81%)
Jun 29, 2005
2.989
3.029
2.871
2.943
17,254
-0.01(-0.17%)
Jun 28, 2005
3.014
3.035
2.907
2.948
42,352
-0.07(-2.20%)
Jun 27, 2005
3.116
3.116
2.999
3.014
25,685
-0.11(-3.43%)
Jun 24, 2005
3.157
3.157
3.121
3.121
6,666
-0.02(-0.49%)
Jun 23, 2005
3.152
3.198
3.137
3.137
26,666
-0.05(-1.60%)
Jun 22, 2005
3.264
3.264
3.162
3.188
30,979
-0.03(-0.79%)
Jun 21, 2005
3.096
3.213
3.096
3.213
258,035
+0.13(+4.13%)
Jun 20, 2005
3.091
3.137
3.075
3.086
12,744
-0.04(-1.31%)
Jun 17, 2005
3.162
3.162
3.116
3.126
17,450
-0.01(-0.33%)
Jun 16, 2005
3.035
3.177
3.035
3.137
34,705
+0.13(+4.24%)
Jun 15, 2005
3.060
3.101
2.984
3.009
81,567
-0.05(-1.67%)
Jun 14, 2005
3.060
3.060
3.060
3.060
6,470
-0.01(-0.17%)
Jun 13, 2005
3.086
3.131
3.029
3.065
61,175
+0.01(+0.33%)
Jun 10, 2005
3.106
3.106
3.055
3.055
8,039
-0.06(-1.80%)
Jun 09, 2005
3.157
3.157
3.086
3.111
4,901
-0.08(-2.40%)
Jun 08, 2005
3.203
3.203
3.177
3.188
4,313
-0.02(-0.48%)
Jun 07, 2005
3.218
3.218
3.126
3.203
41,371
+0.02(+0.48%)
Jun 06, 2005
3.208
3.228
3.137
3.188
66,469
-0.06(-1.88%)
Jun 03, 2005
3.341
3.341
3.183
3.249
59,214
-0.05(-1.55%)
Jun 02, 2005
3.208
3.335
3.203
3.300
432,149
+0.09(+2.86%)
Jun 01, 2005
3.162
3.244
3.162
3.208
640,578
+0.07(+2.28%)
May 31, 2005
3.121
3.203
3.060
3.137
132,154
+0.02(+0.49%)
May 27, 2005
3.137
3.157
3.101
3.121
210,584
+0.02(+0.49%)
May 26, 2005
2.958
3.137
2.958
3.106
45,685
+0.13(+4.28%)
May 25, 2005
3.035
3.035
2.963
2.978
13,529
-0.08(-2.67%)
May 24, 2005
3.091
3.111
3.060
3.060
38,626
-0.01(-0.33%)
May 23, 2005
3.162
3.162
3.035
3.070
19,999
-0.07(-2.27%)
May 20, 2005
3.106
3.142
3.060
3.142
37,842
+0.03(+0.98%)
May 19, 2005
3.060
3.162
3.060
3.111
415,875
+0.03(+0.99%)
May 18, 2005
3.045
3.106
2.996
3.080
73,920
+0.09(+2.90%)
May 17, 2005
3.009
3.035
2.953
2.994
34,901
-0.03(-1.01%)
May 16, 2005
2.887
3.029
2.887
3.024
32,744
+0.16(+5.70%)
May 13, 2005
2.927
2.927
2.861
2.861
10,588
-0.07(-2.26%)
May 12, 2005
2.907
2.958
2.907
2.927
3,137
+0.05(+1.59%)
May 11, 2005
2.882
2.897
2.831
2.882
14,117
-0.02(-0.53%)
May 10, 2005
2.902
2.902
2.780
2.897
53,136
+0.01(+0.18%)
May 09, 2005
2.892
3.014
2.856
2.892
25,685
+0.01(+0.18%)
May 06, 2005
2.861
2.897
2.856
2.887
12,352
+0.03(+1.07%)
May 05, 2005
2.912
2.912
2.856
2.856
2,156
-0.10(-3.45%)
May 04, 2005
2.882
2.999
2.856
2.958
30,587
+0.09(+3.02%)
May 03, 2005
2.882
2.897
2.810
2.871
21,176
+0.01(+0.18%)
May 02, 2005
2.739
2.882
2.723
2.866
27,646
+0.18(+6.64%)
Apr 29, 2005
2.652
2.698
2.652
2.688
24,509
+0.05(+1.93%)
Apr 28, 2005
2.652
2.652
2.637
2.637
1,568
-0.01(-0.39%)
Apr 27, 2005
2.576
2.678
2.499
2.647
57,646
+0.02(+0.78%)
Apr 26, 2005
2.616
2.657
2.550
2.627
19,803
+0.01(+0.19%)
Apr 25, 2005
2.530
2.637
2.530
2.621
43,332
+0.07(+2.80%)
Apr 22, 2005
2.550
2.550
2.525
2.550
40,783
-0.01(-0.40%)
Apr 21, 2005
2.570
2.570
2.550
2.560
2,548
-0.02(-0.59%)
Apr 20, 2005
2.672
2.672
2.576
2.576
15,097
-0.05(-1.94%)
Apr 19, 2005
2.540
2.703
2.509
2.627
49,999
+0.07(+2.59%)
Apr 18, 2005
2.504
2.611
2.474
2.560
49,018
+0.01(+0.20%)
Apr 15, 2005
2.535
2.596
2.504
2.555
62,940
-0.01(-0.40%)
Apr 14, 2005
2.601
2.647
2.550
2.565
26,862
-0.05(-1.95%)
Apr 13, 2005
2.616
2.723
2.586
2.616
31,568
-0.03(-1.16%)
Apr 12, 2005
2.739
2.739
2.601
2.647
39,215
-0.13(-4.60%)
Apr 11, 2005
2.856
2.943
2.672
2.774
69,410
-0.11(-3.89%)
Apr 08, 2005
2.948
2.953
2.846
2.887
11,960
-0.01(-0.35%)
Apr 07, 2005
2.922
2.933
2.871
2.897
5,097
-0.02(-0.70%)
Apr 06, 2005
2.922
2.922
2.882
2.917
18,823
-0.04(-1.38%)
Apr 05, 2005
2.968
2.968
2.917
2.958
7,058
-0.03(-0.85%)
Apr 04, 2005
2.917
3.029
2.917
2.984
23,921
+0.03(+0.86%)
Apr 01, 2005
2.815
3.060
2.815
2.958
62,744
+0.14(+4.88%)
Mar 31, 2005
2.933
2.933
2.754
2.820
97,645
-0.11(-3.83%)
Mar 30, 2005
2.968
2.984
2.892
2.933
11,372
-0.02(-0.52%)
Mar 29, 2005
2.907
3.060
2.907
2.948
39,215
+0.04(+1.23%)
Mar 28, 2005
2.984
3.004
2.912
2.912
15,882
-0.08(-2.56%)
Mar 24, 2005
2.994
3.060
2.963
2.989
11,960
+0.01(+0.38%)
Mar 23, 2005
3.014
3.060
2.968
2.977
104,115
-0.07(-2.21%)
Mar 22, 2005
3.060
3.111
2.963
3.045
32,548
-0.05(-1.49%)
Mar 21, 2005
3.182
3.213
3.065
3.091
41,567
-0.05(-1.62%)
Mar 18, 2005
3.137
3.182
3.101
3.142
29,411
+0.04(+1.32%)
Mar 17, 2005
2.912
3.152
2.912
3.101
58,038
+0.20(+6.85%)
Mar 16, 2005
2.978
2.978
2.902
2.902
61,763
-0.08(-2.73%)
Mar 15, 2005
2.907
3.004
2.902
2.984
78,822
+0.03(+0.86%)
Mar 14, 2005
3.111
3.111
2.933
2.958
150,389
-0.12(-3.97%)
Mar 11, 2005
3.131
3.182
3.009
3.080
57,646
-0.05(-1.63%)
Mar 10, 2005
3.208
3.213
3.035
3.131
187,251
-0.11(-3.31%)
Mar 09, 2005
3.371
3.417
3.208
3.239
71,567
-0.15(-4.37%)
Mar 08, 2005
3.402
3.412
3.315
3.386
273,525
-0.03(-0.75%)
Mar 07, 2005
3.356
3.463
3.315
3.412
812,536
+0.10(+2.92%)
Mar 04, 2005
3.249
3.330
3.218
3.315
157,644
+0.10(+3.01%)
Mar 03, 2005
3.162
3.218
3.162
3.218
36,077
+0.05(+1.61%)
Mar 02, 2005
3.137
3.203
3.060
3.167
122,350
-0.02(-0.64%)
Mar 01, 2005
3.101
3.188
3.070
3.188
56,665
+0.05(+1.46%)
Feb 28, 2005
3.208
3.208
3.075
3.142
108,037
-0.03(-0.96%)
Feb 25, 2005
3.203
3.203
3.137
3.172
58,626
-0.01(-0.32%)
Feb 24, 2005
3.182
3.203
3.137
3.182
79,606
+0.02(+0.65%)
Feb 23, 2005
3.040
3.213
3.004
3.162
361,366
+0.13(+4.38%)
Feb 22, 2005
3.101
3.162
3.029
3.029
132,742
-0.05(-1.49%)
Feb 18, 2005
2.963
3.101
2.958
3.075
130,782
+0.11(+3.61%)
Feb 17, 2005
2.999
2.999
2.912
2.968
32,352
-0.04(-1.36%)
Feb 16, 2005
3.004
3.014
2.958
3.009
40,783
+0.02(+0.68%)
Feb 15, 2005
2.984
3.035
2.907
2.989
99,606
-0.03(-0.85%)
Feb 14, 2005
2.973
3.045
2.973
3.014
18,431
+0.03(+1.03%)
Feb 11, 2005
2.984
3.004
2.958
2.984
10,391
+0.00(+0.00%)
Feb 10, 2005
3.019
3.055
2.943
2.984
12,352
+0.00(+0.00%)
Feb 09, 2005
3.060
3.060
2.907
2.984
35,489
-0.07(-2.17%)
Feb 08, 2005
3.035
3.060
3.009
3.050
60,783
+0.04(+1.36%)
Feb 07, 2005
3.014
3.050
2.984
3.009
66,077
+0.01(+0.17%)
Feb 04, 2005
2.984
3.014
2.984
3.004
136,664
+0.02(+0.68%)
Feb 03, 2005
2.953
3.009
2.953
2.984
25,685
+0.05(+1.56%)
Feb 02, 2005
2.963
3.004
2.907
2.938
73,136
-0.04(-1.20%)
Feb 01, 2005
2.984
2.984
2.958
2.973
134,703
+0.01(+0.17%)
Jan 31, 2005
2.984
3.014
2.933
2.968
132,546
+0.01(+0.34%)
Jan 28, 2005
2.958
2.973
2.861
2.958
137,448
+0.00(+0.00%)
Jan 27, 2005
2.856
2.978
2.825
2.958
109,410
+0.13(+4.50%)
Jan 26, 2005
2.780
2.831
2.774
2.831
10,980
+0.08(+3.01%)
Jan 25, 2005
2.744
2.769
2.744
2.748
3,725
-0.01(-0.41%)
Jan 24, 2005
2.729
2.764
2.729
2.759
11,568
-0.01(-0.37%)
Jan 21, 2005
2.718
2.805
2.718
2.769
19,019
+0.07(+2.65%)
Jan 20, 2005
2.744
2.744
2.683
2.698
38,234
-0.06(-2.04%)
Jan 19, 2005
2.744
2.769
2.683
2.754
85,488
+0.03(+0.93%)
Jan 18, 2005
2.703
2.744
2.703
2.729
36,077
+0.02(+0.56%)
Jan 14, 2005
2.708
2.713
2.683
2.713
8,627
+0.00(+0.00%)
Jan 13, 2005
2.703
2.713
2.678
2.713
11,568
+0.01(+0.19%)
Jan 12, 2005
2.693
2.734
2.683
2.708
34,509
+0.02(+0.76%)
Jan 11, 2005
2.703
2.703
2.678
2.688
33,921
-0.01(-0.19%)
Jan 10, 2005
2.621
2.703
2.621
2.693
73,920
+0.09(+3.33%)
Jan 07, 2005
2.606
2.611
2.606
2.606
1,960
+0.00(+0.00%)
Jan 06, 2005
2.550
2.616
2.525
2.606
108,429
+0.07(+2.61%)
Jan 05, 2005
2.611
2.611
2.540
2.540
3,725
-0.09(-3.49%)
Jan 04, 2005
2.601
2.652
2.601
2.632
145,487
+0.01(+0.39%)
Jan 03, 2005
2.611
2.662
2.591
2.621
38,038
+0.00(+0.00%)
Dec 31, 2004
2.652
2.652
2.611
2.621
1,764
-0.04(-1.34%)
Dec 30, 2004
2.647
2.683
2.560
2.657
18,431
-0.01(-0.19%)
Dec 29, 2004
2.678
2.693
2.652
2.662
5,686
-0.03(-0.95%)
Dec 28, 2004
2.708
2.744
2.657
2.688
15,686
-0.02(-0.57%)
Dec 27, 2004
2.708
2.729
2.698
2.703
31,175
-0.01(-0.38%)
Dec 23, 2004
2.627
2.729
2.627
2.713
43,920
+0.08(+2.90%)
Dec 22, 2004
2.632
2.637
2.606
2.637
4,901
+0.02(+0.58%)
Dec 21, 2004
2.611
2.698
2.581
2.621
34,117
+0.05(+1.78%)
Dec 20, 2004
2.550
2.601
2.550
2.576
93,135
+0.06(+2.23%)
Dec 17, 2004
2.545
2.601
2.519
2.519
39,411
+0.02(+0.82%)
Dec 16, 2004
2.550
2.601
2.484
2.499
31,960
-0.07(-2.58%)
Dec 15, 2004
2.525
2.565
2.514
2.565
31,175
+0.04(+1.62%)
Dec 14, 2004
2.479
2.525
2.479
2.525
35,293
+0.07(+2.74%)
Dec 13, 2004
2.530
2.530
2.457
2.457
4,117
-0.09(-3.64%)
Dec 10, 2004
2.545
2.560
2.540
2.550
13,725
+0.03(+1.21%)
Dec 09, 2004
2.499
2.545
2.474
2.519
7,646
+0.00(+0.00%)
Dec 08, 2004
2.519
2.530
2.448
2.519
24,901
+0.00(+0.00%)
Dec 07, 2004
2.509
2.581
2.484
2.519
23,921
-0.01(-0.40%)
Dec 06, 2004
2.632
2.632
2.489
2.530
101,763
-0.10(-3.88%)
Dec 03, 2004
2.642
2.652
2.525
2.632
65,097
-0.01(-0.39%)
Dec 02, 2004
2.667
2.667
2.601
2.642
33,332
-0.03(-0.96%)
Dec 01, 2004
2.647
2.718
2.632
2.667
39,215
+0.02(+0.77%)
Nov 30, 2004
2.621
2.652
2.621
2.647
190,977
+0.05(+1.76%)
Nov 29, 2004
2.601
2.621
2.560
2.601
84,508
+0.01(+0.20%)
Nov 26, 2004
2.611
2.652
2.586
2.596
7,058
-0.04(-1.36%)
Nov 24, 2004
2.621
2.647
2.596
2.632
19,803
+0.01(+0.19%)
Nov 23, 2004
2.591
2.632
2.581
2.627
115,292
+0.01(+0.39%)
Nov 22, 2004
2.616
2.616
2.591
2.616
24,117
-0.05(-1.91%)
Nov 19, 2004
2.611
2.693
2.611
2.667
60,979
+0.01(+0.38%)
Nov 18, 2004
2.627
2.657
2.586
2.657
29,019
-0.02(-0.76%)
Nov 17, 2004
2.611
2.678
2.611
2.678
111,958
+0.07(+2.74%)
Nov 16, 2004
2.596
2.627
2.596
2.606
166,075
+0.01(+0.39%)
Nov 15, 2004
2.601
2.606
2.550
2.596
155,683
-0.04(-1.55%)
Nov 12, 2004
2.632
2.652
2.586
2.637
11,764
-0.01(-0.19%)
Nov 11, 2004
2.637
2.672
2.596
2.642
57,450
-0.01(-0.38%)
Nov 10, 2004
2.729
2.729
2.652
2.652
14,313
-0.08(-2.80%)
Nov 09, 2004
2.703
2.769
2.703
2.729
33,724
+0.00(+0.00%)
Nov 08, 2004
2.774
2.805
2.703
2.729
137,056
-0.02(-0.74%)
Nov 05, 2004
2.678
2.769
2.678
2.749
68,234
+0.02(+0.75%)
Nov 04, 2004
2.805
2.805
2.703
2.729
24,313
-0.05(-1.83%)
Nov 03, 2004
2.672
2.790
2.672
2.780
161,958
+0.13(+4.81%)
Nov 02, 2004
2.662
2.713
2.621
2.652
191,565
+0.03(+0.97%)
Nov 01, 2004
2.616
2.678
2.586
2.627
144,115
+0.02(+0.59%)
Oct 29, 2004
2.642
2.698
2.550
2.611
63,724
-0.05(-1.73%)
Oct 28, 2004
2.545
2.683
2.540
2.657
307,446
+0.12(+4.83%)
Oct 27, 2004
2.474
2.550
2.423
2.535
231,172
+0.06(+2.47%)
Oct 26, 2004
2.458
2.474
2.402
2.474
101,174
+0.00(+0.00%)
Oct 25, 2004
2.509
2.509
2.448
2.474
20,391
-0.02(-0.82%)
Oct 22, 2004
2.509
2.509
2.479
2.494
5,686
+0.00(+0.00%)
Oct 21, 2004
2.489
2.499
2.346
2.494
120,586
+0.01(+0.20%)
Oct 20, 2004
2.509
2.525
2.489
2.489
9,999
-0.01(-0.20%)
Oct 19, 2004
2.530
2.530
2.494
2.494
95,488
-0.03(-1.21%)
Oct 18, 2004
2.474
2.545
2.448
2.525
231,172
+0.03(+1.02%)
Oct 15, 2004
2.484
2.499
2.468
2.499
148,036
+0.02(+0.82%)
Oct 14, 2004
2.479
2.489
2.428
2.479
77,449
+0.01(+0.41%)
Oct 13, 2004
2.448
2.474
2.423
2.468
109,213
+0.02(+0.83%)
Oct 12, 2004
2.448
2.463
2.423
2.448
18,431
-0.03(-1.03%)
Oct 11, 2004
2.479
2.489
2.468
2.474
10,980
+0.05(+1.89%)
Oct 08, 2004
2.499
2.514
2.397
2.428
81,959
-0.10(-3.84%)
Oct 07, 2004
2.499
2.545
2.479
2.525
45,881
+0.04(+1.43%)
Oct 06, 2004
2.514
2.545
2.474
2.489
21,176
-0.05(-2.01%)
Oct 05, 2004
2.586
2.591
2.540
2.540
48,038
-0.05(-1.78%)
Oct 04, 2004
2.545
2.611
2.545
2.586
153,134
+0.08(+3.26%)
Oct 01, 2004
2.499
2.525
2.479
2.504
30,783
+0.04(+1.66%)
Sep 30, 2004
2.525
2.560
2.463
2.463
71,763
-0.04(-1.63%)
Sep 29, 2004
2.509
2.509
2.494
2.504
121,566
+0.01(+0.41%)
Sep 28, 2004
2.479
2.525
2.474
2.494
81,175
+0.03(+1.03%)
Sep 27, 2004
2.458
2.550
2.433
2.468
61,567
+0.02(+0.83%)
Sep 24, 2004
2.499
2.525
2.448
2.448
149,801
-0.03(-1.03%)
Sep 23, 2004
2.443
2.474
2.433
2.474
161,369
+0.06(+2.32%)
Sep 22, 2004
2.372
2.417
2.372
2.417
77,057
+0.02(+0.85%)
Sep 21, 2004
2.356
2.407
2.356
2.397
110,194
+0.05(+2.17%)
Sep 20, 2004
2.346
2.361
2.336
2.346
78,037
+0.01(+0.44%)
Sep 17, 2004
2.270
2.356
2.264
2.336
13,529
+0.06(+2.69%)
Sep 16, 2004
2.295
2.295
2.193
2.275
9,803
-0.02(-0.89%)
Sep 15, 2004
2.295
2.321
2.193
2.295
87,253
-0.01(-0.44%)
Sep 14, 2004
2.270
2.331
2.254
2.305
60,587
+0.05(+2.03%)
Sep 13, 2004
2.275
2.275
2.219
2.259
92,155
+0.02(+0.91%)
Sep 10, 2004
2.203
2.259
2.203
2.239
52,548
+0.02(+0.92%)
Sep 09, 2004
2.270
2.275
2.168
2.219
11,176
-0.07(-3.12%)
Sep 08, 2004
2.295
2.346
2.254
2.290
26,274
-0.02(-0.66%)
Sep 07, 2004
2.315
2.346
2.305
2.305
39,411
-0.01(-0.44%)
Sep 03, 2004
2.295
2.366
2.270
2.315
27,842
+0.02(+0.89%)
Sep 02, 2004
2.229
2.295
2.208
2.295
116,860
+0.08(+3.45%)
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.