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 (%)
Aug 31, 2016
5.187
5.309
5.161
5.274
31,139
+0.09(+1.69%)
Aug 30, 2016
5.239
5.239
5.152
5.187
15,415
-0.03(-0.67%)
Aug 29, 2016
5.222
5.266
5.178
5.222
18,708
-0.03(-0.67%)
Aug 26, 2016
5.231
5.266
5.161
5.257
19,635
-0.01(-0.17%)
Aug 25, 2016
5.239
5.266
5.187
5.266
33,451
-0.02(-0.33%)
Aug 24, 2016
5.239
5.309
5.213
5.283
46,701
-0.03(-0.66%)
Aug 23, 2016
5.362
5.371
5.178
5.318
278,787
+0.02(+0.33%)
Aug 22, 2016
5.204
5.309
5.169
5.301
31,554
+0.01(+0.17%)
Aug 19, 2016
5.231
5.292
5.117
5.292
38,292
+0.02(+0.33%)
Aug 18, 2016
5.169
5.379
5.169
5.274
29,776
+0.09(+1.69%)
Aug 17, 2016
5.152
5.292
5.152
5.187
19,082
-0.06(-1.17%)
Aug 16, 2016
5.344
5.406
5.126
5.248
115,888
-0.10(-1.80%)
Aug 15, 2016
5.371
5.397
5.344
5.344
25,538
-0.05(-0.88%)
Aug 12, 2016
5.449
5.502
5.344
5.392
24,774
-0.04(-0.74%)
Aug 11, 2016
5.432
5.519
5.371
5.432
89,278
-0.03(-0.48%)
Aug 10, 2016
5.563
5.563
5.344
5.458
76,314
-0.03(-0.64%)
Aug 09, 2016
5.607
5.615
5.476
5.493
70,196
-0.10(-1.87%)
Aug 08, 2016
5.633
5.650
5.537
5.598
40,310
-0.02(-0.31%)
Aug 05, 2016
5.554
5.677
5.537
5.615
30,727
+0.10(+1.74%)
Aug 04, 2016
5.633
5.637
5.511
5.519
36,565
-0.08(-1.41%)
Aug 03, 2016
5.581
5.633
5.476
5.598
125,286
+0.00(+0.00%)
Aug 02, 2016
5.642
5.712
5.554
5.598
383,128
-0.04(-0.78%)
Aug 01, 2016
5.624
5.747
5.598
5.642
221,028
-0.04(-0.77%)
Jul 29, 2016
5.642
5.703
5.546
5.685
66,071
+0.11(+2.04%)
Jul 28, 2016
5.598
5.624
5.502
5.572
96,234
+0.02(+0.32%)
Jul 27, 2016
5.668
5.738
5.493
5.554
135,887
-0.14(-2.46%)
Jul 26, 2016
5.484
5.729
5.441
5.694
66,604
+0.17(+3.01%)
Jul 25, 2016
5.589
5.589
5.353
5.528
46,424
-0.08(-1.40%)
Jul 22, 2016
5.624
5.650
5.537
5.607
14,469
-0.04(-0.77%)
Jul 21, 2016
5.589
5.703
5.581
5.650
105,421
+0.00(+0.00%)
Jul 20, 2016
5.581
5.720
5.572
5.650
171,472
-0.03(-0.46%)
Jul 19, 2016
5.694
5.729
5.633
5.677
117,892
-0.01(-0.15%)
Jul 18, 2016
5.703
5.852
5.563
5.685
844,853
+0.00(+0.00%)
Jul 15, 2016
5.685
5.773
5.685
5.685
79,119
+0.00(+0.00%)
Jul 14, 2016
5.685
5.773
5.685
5.685
44,156
-0.02(-0.31%)
Jul 13, 2016
5.685
5.764
5.659
5.703
53,244
+0.02(+0.31%)
Jul 12, 2016
5.694
5.808
5.685
5.685
121,803
-0.03(-0.61%)
Jul 11, 2016
5.895
5.895
5.671
5.720
30,742
-0.17(-2.97%)
Jul 08, 2016
5.834
5.930
5.790
5.895
58,219
+0.03(+0.45%)
Jul 07, 2016
5.869
5.970
5.817
5.869
55,886
-0.04(-0.74%)
Jul 06, 2016
5.834
5.939
5.729
5.913
52,498
+0.04(+0.75%)
Jul 05, 2016
5.834
5.948
5.685
5.869
70,168
-0.01(-0.15%)
Jul 01, 2016
5.878
5.878
5.878
5.878
168,402
-0.03(-0.44%)
Jun 30, 2016
5.782
5.904
5.703
5.904
130,390
+0.15(+2.58%)
Jun 29, 2016
5.685
5.817
5.677
5.755
131,417
+0.09(+1.54%)
Jun 28, 2016
5.554
5.738
5.519
5.668
117,473
+0.12(+2.21%)
Jun 27, 2016
5.620
5.659
5.301
5.546
126,037
-0.10(-1.71%)
Jun 24, 2016
5.642
5.694
5.519
5.642
164,112
-0.18(-3.15%)
Jun 23, 2016
5.878
5.922
5.790
5.825
113,291
-0.05(-0.89%)
Jun 22, 2016
5.790
5.904
5.790
5.878
72,473
+0.06(+1.05%)
Jun 21, 2016
5.825
5.843
5.685
5.817
40,751
+0.02(+0.30%)
Jun 20, 2016
5.799
5.852
5.703
5.799
89,679
+0.04(+0.76%)
Jun 17, 2016
5.720
5.773
5.720
5.755
31,446
+0.05(+0.92%)
Jun 16, 2016
5.790
5.790
5.546
5.703
61,866
+0.01(+0.15%)
Jun 15, 2016
5.677
5.790
5.598
5.694
69,469
+0.10(+1.72%)
Jun 14, 2016
5.546
5.685
5.528
5.598
36,825
-0.03(-0.47%)
Jun 13, 2016
5.685
5.685
5.537
5.624
81,633
-0.05(-0.92%)
Jun 10, 2016
5.528
5.685
5.528
5.677
14,556
+0.10(+1.88%)
Jun 09, 2016
5.615
5.677
5.476
5.572
52,863
+0.00(+0.00%)
Jun 08, 2016
5.790
5.843
5.554
5.572
101,024
-0.22(-3.78%)
Jun 07, 2016
5.615
5.799
5.493
5.790
58,403
+0.14(+2.48%)
Jun 06, 2016
5.554
5.712
5.414
5.650
67,363
+0.10(+1.89%)
Jun 03, 2016
5.554
5.598
5.493
5.546
36,956
-0.01(-0.16%)
Jun 02, 2016
5.449
5.581
5.406
5.554
74,461
+0.04(+0.79%)
Jun 01, 2016
5.568
5.568
5.441
5.511
23,648
-0.13(-2.33%)
May 31, 2016
5.406
5.685
5.379
5.642
69,477
+0.21(+3.86%)
May 27, 2016
5.397
5.432
5.432
5.432
20,007
+0.02(+0.32%)
May 26, 2016
5.423
5.502
5.336
5.414
52,308
+0.02(+0.32%)
May 25, 2016
5.336
5.414
5.292
5.397
30,111
+0.03(+0.65%)
May 24, 2016
5.414
5.414
5.301
5.362
32,760
-0.05(-0.97%)
May 23, 2016
5.344
5.414
5.169
5.414
99,430
+0.03(+0.49%)
May 20, 2016
5.327
5.414
5.274
5.388
24,499
+0.10(+1.99%)
May 19, 2016
5.318
5.353
5.117
5.283
93,759
-0.07(-1.31%)
May 18, 2016
5.493
5.502
5.169
5.353
71,321
-0.16(-2.86%)
May 17, 2016
5.537
5.572
5.458
5.511
44,613
-0.04(-0.79%)
May 16, 2016
5.598
5.615
5.519
5.554
26,431
+0.00(+0.00%)
May 13, 2016
5.484
5.554
5.397
5.554
22,845
+0.01(+0.16%)
May 12, 2016
5.589
5.607
5.511
5.546
17,212
-0.01(-0.16%)
May 11, 2016
5.598
5.624
5.511
5.554
79,854
+0.00(+0.00%)
May 10, 2016
5.554
5.589
5.423
5.554
89,795
+0.04(+0.79%)
May 09, 2016
5.476
5.546
5.414
5.511
49,896
+0.03(+0.48%)
May 06, 2016
5.467
5.546
5.283
5.484
102,631
-0.03(-0.48%)
May 05, 2016
5.476
5.572
5.406
5.511
67,792
+0.03(+0.48%)
May 04, 2016
5.493
5.563
5.441
5.484
43,522
-0.03(-0.63%)
May 03, 2016
5.546
5.554
5.336
5.519
43,859
-0.01(-0.16%)
May 02, 2016
5.467
5.572
5.423
5.528
52,423
+0.07(+1.28%)
Apr 29, 2016
5.581
5.677
5.353
5.458
147,303
-0.17(-2.95%)
Apr 28, 2016
5.624
5.712
5.598
5.624
38,848
-0.01(-0.16%)
Apr 27, 2016
5.703
5.764
5.571
5.633
41,652
-0.03(-0.62%)
Apr 26, 2016
5.685
5.799
5.598
5.668
93,800
-0.03(-0.46%)
Apr 25, 2016
5.930
5.930
5.537
5.694
83,797
-0.22(-3.70%)
Apr 22, 2016
5.992
5.992
5.808
5.913
102,639
-0.05(-0.88%)
Apr 21, 2016
5.965
6.018
5.860
5.965
64,411
+0.00(+0.00%)
Apr 20, 2016
5.922
6.018
5.782
5.965
223,717
+0.06(+1.04%)
Apr 19, 2016
5.729
5.948
5.624
5.904
262,040
+0.19(+3.37%)
Apr 18, 2016
5.712
5.755
5.694
5.712
15,051
-0.04(-0.76%)
Apr 15, 2016
5.808
5.834
5.685
5.755
104,893
-0.09(-1.50%)
Apr 14, 2016
5.843
5.895
5.747
5.843
54,914
+0.03(+0.45%)
Apr 13, 2016
5.720
5.843
5.685
5.817
74,345
+0.10(+1.84%)
Apr 12, 2016
5.755
5.825
5.659
5.712
136,281
-0.08(-1.36%)
Apr 11, 2016
5.738
5.843
5.650
5.790
137,172
+0.05(+0.91%)
Apr 08, 2016
5.747
5.790
5.659
5.738
57,085
+0.03(+0.46%)
Apr 07, 2016
5.650
5.729
5.650
5.712
49,525
+0.02(+0.31%)
Apr 06, 2016
5.694
5.817
5.546
5.694
126,451
+0.00(+0.00%)
Apr 05, 2016
5.773
5.878
5.563
5.694
200,908
+0.07(+1.24%)
Apr 04, 2016
5.528
5.703
5.423
5.624
136,232
+0.10(+1.74%)
Apr 01, 2016
5.056
5.572
5.056
5.528
473,067
+0.42(+8.22%)
Mar 31, 2016
5.169
5.266
5.047
5.108
66,146
-0.06(-1.18%)
Mar 30, 2016
4.951
5.169
4.951
5.169
44,623
+0.26(+5.35%)
Mar 29, 2016
5.012
5.082
4.846
4.907
291,958
-0.13(-2.60%)
Mar 28, 2016
5.108
5.108
4.925
5.038
37,178
-0.03(-0.52%)
Mar 24, 2016
5.134
5.064
5.064
5.064
34,983
-0.16(-3.02%)
Mar 23, 2016
5.126
5.257
5.021
5.222
69,344
+0.03(+0.51%)
Mar 22, 2016
5.169
5.283
5.047
5.196
78,673
+0.01(+0.17%)
Mar 21, 2016
5.362
5.414
5.117
5.187
62,800
-0.17(-3.26%)
Mar 18, 2016
5.423
5.484
5.283
5.362
78,347
-0.03(-0.65%)
Mar 17, 2016
5.353
5.423
5.189
5.397
70,187
+0.11(+2.15%)
Mar 16, 2016
5.064
5.336
4.986
5.283
52,199
+0.20(+3.96%)
Mar 15, 2016
5.301
5.301
5.021
5.082
58,966
-0.17(-3.33%)
Mar 14, 2016
5.248
5.318
5.108
5.257
66,079
+0.00(+0.00%)
Mar 11, 2016
5.318
5.318
5.248
5.257
24,402
-0.02(-0.33%)
Mar 10, 2016
5.248
5.318
5.161
5.274
70,515
+0.01(+0.17%)
Mar 09, 2016
5.257
5.318
5.108
5.266
61,645
+0.04(+0.84%)
Mar 08, 2016
5.038
5.309
4.908
5.222
98,071
+0.01(+0.17%)
Mar 07, 2016
5.274
5.434
5.099
5.213
61,940
-0.17(-3.09%)
Mar 04, 2016
5.484
5.511
5.083
5.379
137,244
-0.14(-2.54%)
Mar 03, 2016
5.703
5.720
5.318
5.519
109,211
+0.00(+0.00%)
Mar 02, 2016
5.799
5.904
5.441
5.519
120,969
-0.34(-5.82%)
Mar 01, 2016
5.825
6.035
5.607
5.860
57,746
+0.03(+0.60%)
Feb 29, 2016
5.948
6.035
5.668
5.825
164,456
-0.11(-1.91%)
Feb 26, 2016
5.860
6.062
5.782
5.939
77,059
+0.15(+2.57%)
Feb 25, 2016
5.598
5.860
5.581
5.790
160,656
+0.17(+3.12%)
Feb 24, 2016
5.458
5.642
5.362
5.615
73,950
+0.11(+2.07%)
Feb 23, 2016
5.458
5.511
5.336
5.502
58,001
-0.01(-0.16%)
Feb 22, 2016
5.432
5.511
5.126
5.511
81,033
+0.31(+5.88%)
Feb 19, 2016
4.977
5.204
4.925
5.204
22,978
-0.02(-0.33%)
Feb 18, 2016
5.248
5.301
5.178
5.222
51,570
-0.04(-0.83%)
Feb 17, 2016
4.994
5.292
4.994
5.266
64,949
+0.24(+4.88%)
Feb 16, 2016
4.811
5.108
4.365
5.021
136,248
-0.02(-0.35%)
Feb 12, 2016
5.064
5.038
5.038
5.038
32,240
+0.04(+0.88%)
Feb 11, 2016
4.986
5.073
4.942
4.994
81,889
-0.09(-1.72%)
Feb 10, 2016
4.986
5.134
4.916
5.082
35,906
+0.01(+0.17%)
Feb 09, 2016
5.056
5.082
4.758
5.073
102,343
+0.02(+0.35%)
Feb 08, 2016
5.047
5.152
4.938
5.056
36,766
-0.08(-1.53%)
Feb 05, 2016
5.091
5.239
5.073
5.134
47,069
+0.03(+0.69%)
Feb 04, 2016
4.994
5.247
4.925
5.099
195,178
+0.12(+2.46%)
Feb 03, 2016
4.907
5.029
4.811
4.977
101,513
+0.05(+1.07%)
Feb 02, 2016
5.143
5.143
4.785
4.925
34,069
-0.11(-2.26%)
Feb 01, 2016
5.073
5.169
4.942
5.038
197,497
-0.16(-3.03%)
Jan 29, 2016
4.986
5.248
4.916
5.196
61,723
+0.24(+4.76%)
Jan 28, 2016
5.012
5.021
4.776
4.959
146,071
+0.02(+0.35%)
Jan 27, 2016
4.872
4.980
4.671
4.942
116,114
+0.04(+0.89%)
Jan 26, 2016
4.846
5.029
4.706
4.898
75,919
+0.07(+1.45%)
Jan 25, 2016
4.828
4.977
4.723
4.828
263,793
-0.06(-1.25%)
Jan 22, 2016
4.671
4.890
4.548
4.890
76,883
+0.23(+4.88%)
Jan 21, 2016
4.461
4.706
4.024
4.662
135,616
+0.02(+0.42%)
Jan 20, 2016
4.590
4.686
4.365
4.642
98,823
-0.13(-2.73%)
Jan 19, 2016
4.790
4.842
4.509
4.773
61,107
-0.10(-2.14%)
Jan 15, 2016
4.686
4.877
4.877
4.877
107,060
+0.10(+2.00%)
Jan 14, 2016
4.868
4.868
4.686
4.781
74,677
-0.05(-1.08%)
Jan 13, 2016
5.007
5.033
4.781
4.833
67,409
-0.16(-3.13%)
Jan 12, 2016
5.085
5.085
4.893
4.989
41,845
-0.03(-0.52%)
Jan 11, 2016
5.128
5.172
4.946
5.016
61,918
-0.14(-2.69%)
Jan 08, 2016
5.163
5.163
4.929
5.154
36,142
-0.04(-0.83%)
Jan 07, 2016
5.206
5.354
5.059
5.198
72,276
-0.08(-1.48%)
Jan 06, 2016
5.215
5.354
5.215
5.276
21,682
-0.02(-0.33%)
Jan 05, 2016
5.250
5.354
5.215
5.293
47,869
+0.06(+1.16%)
Jan 04, 2016
5.276
5.337
5.206
5.232
72,475
-0.05(-0.99%)
Dec 31, 2015
5.302
5.285
5.285
5.285
20,513
+0.01(+0.16%)
Dec 30, 2015
5.345
5.345
5.232
5.276
20,485
+0.03(+0.50%)
Dec 29, 2015
5.302
5.337
5.146
5.250
36,090
-0.03(-0.49%)
Dec 28, 2015
5.206
5.397
5.094
5.276
59,666
+0.05(+1.00%)
Dec 24, 2015
5.163
5.224
5.224
5.224
21,780
+0.02(+0.33%)
Dec 23, 2015
5.198
5.307
5.059
5.206
28,827
+0.05(+1.01%)
Dec 22, 2015
5.311
5.311
4.963
5.154
38,080
+0.00(+0.00%)
Dec 21, 2015
5.128
5.302
4.963
5.154
183,464
-0.04(-0.83%)
Dec 18, 2015
5.285
5.285
5.042
5.198
165,988
-0.01(-0.17%)
Dec 17, 2015
5.094
5.250
5.016
5.206
65,134
+0.10(+2.04%)
Dec 16, 2015
4.981
5.016
4.946
5.102
70,137
-0.03(-0.51%)
Dec 15, 2015
5.024
5.198
4.955
5.128
63,121
+0.16(+3.14%)
Dec 14, 2015
5.120
5.241
4.937
4.972
98,270
-0.19(-3.70%)
Dec 11, 2015
5.276
5.380
5.016
5.163
81,107
-0.16(-3.09%)
Dec 10, 2015
5.380
5.553
5.276
5.328
75,542
+0.00(+0.00%)
Dec 09, 2015
5.007
5.406
4.972
5.328
114,969
+0.32(+6.41%)
Dec 08, 2015
4.955
5.124
4.920
5.007
71,880
-0.03(-0.69%)
Dec 07, 2015
5.267
5.311
4.894
5.042
45,015
-0.18(-3.49%)
Dec 04, 2015
5.206
5.241
4.989
5.224
169,361
+0.02(+0.33%)
Dec 03, 2015
5.163
5.206
4.885
5.206
116,150
+0.02(+0.33%)
Dec 02, 2015
5.206
5.206
4.920
5.189
153,043
-0.07(-1.32%)
Dec 01, 2015
5.319
5.421
5.085
5.258
89,747
-0.05(-0.98%)
Nov 30, 2015
5.319
5.345
5.042
5.311
328,703
+0.03(+0.49%)
Nov 27, 2015
5.640
5.640
5.206
5.285
50,592
+0.01(+0.16%)
Nov 25, 2015
5.536
5.276
5.276
5.276
82,974
-0.29(-5.15%)
Nov 24, 2015
5.554
5.727
5.449
5.562
155,338
-0.02(-0.31%)
Nov 23, 2015
6.135
6.282
5.493
5.580
459,149
-0.49(-8.01%)
Nov 20, 2015
5.623
6.144
5.623
6.065
437,563
+0.40(+7.04%)
Nov 19, 2015
5.536
5.744
5.505
5.666
297,154
+0.16(+2.83%)
Nov 18, 2015
5.649
5.658
5.293
5.510
268,260
-0.14(-2.46%)
Nov 17, 2015
5.684
5.918
5.623
5.649
177,133
-0.01(-0.15%)
Nov 16, 2015
5.527
6.065
5.519
5.658
427,961
+0.12(+2.19%)
Nov 13, 2015
5.467
5.624
5.449
5.536
154,014
+0.10(+1.92%)
Nov 12, 2015
5.467
5.632
5.415
5.432
376,488
-0.03(-0.63%)
Nov 11, 2015
5.493
5.510
5.415
5.467
76,617
-0.01(-0.16%)
Nov 10, 2015
5.415
5.517
5.285
5.475
83,747
+0.07(+1.28%)
Nov 09, 2015
5.493
5.558
5.354
5.406
158,119
-0.05(-0.95%)
Nov 06, 2015
5.328
5.467
5.189
5.458
103,564
+0.13(+2.44%)
Nov 05, 2015
5.241
5.397
5.206
5.328
479,279
+0.09(+1.66%)
Nov 04, 2015
5.432
5.467
5.154
5.241
168,906
-0.11(-2.11%)
Nov 03, 2015
5.380
5.510
5.206
5.354
406,040
+0.00(+0.00%)
Nov 02, 2015
5.163
5.614
5.163
5.354
557,562
-0.03(-0.48%)
Oct 30, 2015
5.302
5.441
5.111
5.380
563,084
+0.10(+1.97%)
Oct 29, 2015
5.016
5.432
4.668
5.276
545,890
+0.31(+6.29%)
Oct 28, 2015
4.512
5.137
4.486
4.963
636,807
+0.35(+7.52%)
Oct 27, 2015
4.495
4.703
4.339
4.616
226,947
+0.13(+2.90%)
Oct 26, 2015
4.703
4.833
4.226
4.486
401,103
+0.41(+10.00%)
Oct 23, 2015
3.887
4.166
3.887
4.078
141,402
+0.19(+4.91%)
Oct 22, 2015
3.766
4.070
3.710
3.887
358,540
+0.15(+3.94%)
Oct 21, 2015
3.808
3.809
3.705
3.740
13,076
-0.08(-2.05%)
Oct 20, 2015
3.809
3.844
3.775
3.818
38,675
-0.01(-0.23%)
Oct 19, 2015
3.861
3.861
3.757
3.827
14,605
-0.08(-2.00%)
Oct 16, 2015
3.671
3.948
3.671
3.905
37,439
+0.16(+4.17%)
Oct 15, 2015
3.697
3.775
3.627
3.749
19,977
+0.02(+0.46%)
Oct 14, 2015
3.801
3.853
3.705
3.731
8,797
-0.06(-1.60%)
Oct 13, 2015
3.792
3.879
3.758
3.792
87,904
-0.03(-0.91%)
Oct 12, 2015
3.775
3.853
3.714
3.827
49,097
+0.05(+1.38%)
Oct 09, 2015
3.801
3.905
3.723
3.775
117,649
-0.03(-0.91%)
Oct 08, 2015
3.731
3.818
3.627
3.809
62,310
+0.04(+1.15%)
Oct 07, 2015
3.809
3.818
3.723
3.766
128,918
+0.06(+1.64%)
Oct 06, 2015
3.618
3.809
3.566
3.705
378,672
+0.14(+3.89%)
Oct 05, 2015
3.532
3.618
3.480
3.566
24,863
+0.07(+1.99%)
Oct 02, 2015
3.514
3.514
3.471
3.497
10,966
+0.00(+0.00%)
Oct 01, 2015
3.478
3.601
3.367
3.497
207,059
+0.08(+2.28%)
Sep 30, 2015
3.358
3.480
3.323
3.419
44,996
+0.10(+3.14%)
Sep 29, 2015
3.271
3.358
3.254
3.315
32,166
-0.04(-1.29%)
Sep 28, 2015
3.358
3.358
3.063
3.358
72,866
+0.00(+0.00%)
Sep 25, 2015
3.497
3.532
3.341
3.358
52,299
-0.16(-4.44%)
Sep 24, 2015
3.428
3.523
3.271
3.514
194,902
+0.04(+1.25%)
Sep 23, 2015
3.514
3.636
3.428
3.471
80,057
-0.10(-2.68%)
Sep 22, 2015
3.757
3.757
3.558
3.566
57,284
-0.24(-6.38%)
Sep 21, 2015
3.874
3.874
3.662
3.809
31,518
-0.04(-1.13%)
Sep 18, 2015
3.913
3.974
3.835
3.853
53,123
-0.08(-1.99%)
Sep 17, 2015
3.896
3.966
3.801
3.931
87,974
+0.11(+2.95%)
Sep 16, 2015
3.731
3.887
3.610
3.818
251,004
+0.06(+1.62%)
Sep 15, 2015
3.740
3.818
3.610
3.757
46,262
+0.08(+2.12%)
Sep 14, 2015
3.809
3.809
3.575
3.679
33,028
-0.14(-3.64%)
Sep 11, 2015
3.783
3.861
3.697
3.818
112,885
-0.03(-0.90%)
Sep 10, 2015
3.835
3.870
3.679
3.853
29,921
+0.03(+0.91%)
Sep 09, 2015
3.879
3.879
3.731
3.818
20,566
-0.03(-0.90%)
Sep 08, 2015
3.818
3.905
3.792
3.853
119,298
+0.04(+1.14%)
Sep 04, 2015
3.731
3.809
3.809
3.809
42,524
+0.07(+1.86%)
Sep 03, 2015
3.627
3.775
3.523
3.740
57,112
+0.12(+3.36%)
Sep 02, 2015
3.644
3.671
3.506
3.618
45,954
-0.01(-0.24%)
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.