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
Copper Fox Metals Inc
(OP:
CPFXF
)
0.1916
-0.0135 (-6.58%)
Streaming Delayed Price
Updated: 3:42 PM EDT, Jun 13, 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, 2011
1.690
1.690
1.677
1.677
3,100
+0.01(+0.51%)
Aug 30, 2011
1.644
1.716
1.632
1.668
19,900
+0.02(+1.28%)
Aug 29, 2011
1.620
1.655
1.620
1.647
51,400
+0.02(+1.29%)
Aug 26, 2011
1.624
1.627
1.606
1.626
14,400
+0.04(+2.24%)
Aug 25, 2011
1.603
1.630
1.590
1.590
3,600
-0.01(-0.61%)
Aug 24, 2011
1.598
1.600
1.591
1.600
5,000
-0.03(-1.88%)
Aug 23, 2011
1.628
1.631
1.598
1.631
16,100
+0.04(+2.75%)
Aug 22, 2011
1.675
1.675
1.565
1.587
15,000
+0.02(+1.24%)
Aug 19, 2011
1.570
1.636
1.567
1.567
10,900
-0.11(-6.41%)
Aug 18, 2011
1.689
1.689
1.665
1.675
8,100
-0.01(-0.55%)
Aug 17, 2011
1.736
1.770
1.681
1.684
14,700
-0.02(-0.96%)
Aug 16, 2011
1.726
1.726
1.700
1.700
300
-0.10(-5.53%)
Aug 15, 2011
1.816
1.843
1.800
1.800
12,400
+0.03(+1.95%)
Aug 12, 2011
1.794
1.809
1.746
1.766
19,200
+0.02(+1.15%)
Aug 11, 2011
1.631
1.760
1.631
1.746
17,100
+0.00(+0.14%)
Aug 10, 2011
1.580
1.743
1.563
1.743
28,000
+0.15(+9.36%)
Aug 09, 2011
1.345
1.594
1.338
1.594
66,000
+0.29(+22.56%)
Aug 08, 2011
1.428
1.520
1.281
1.300
98,700
-0.30(-18.96%)
Aug 05, 2011
1.581
1.619
1.495
1.605
35,800
+0.08(+5.47%)
Aug 04, 2011
1.741
1.749
1.522
1.522
99,700
-0.26(-14.38%)
Aug 03, 2011
1.744
1.777
1.744
1.777
3,100
-0.01(-0.79%)
Aug 02, 2011
1.854
1.869
1.791
1.791
40,700
+0.09(+5.37%)
Aug 01, 2011
1.700
1.700
1.700
1.700
1,200
-0.11(-6.08%)
Jul 29, 2011
1.777
1.845
1.777
1.810
19,000
-0.02(-0.98%)
Jul 28, 2011
1.782
1.897
1.782
1.828
66,600
+0.03(+1.44%)
Jul 27, 2011
1.919
1.919
1.802
1.802
35,100
-0.15(-7.54%)
Jul 26, 2011
2.068
2.068
1.949
1.949
6,200
-0.09(-4.52%)
Jul 25, 2011
2.031
2.041
2.030
2.041
7,300
-0.04(-2.05%)
Jul 22, 2011
2.080
2.106
2.075
2.084
5,300
+0.01(+0.53%)
Jul 21, 2011
2.117
2.117
2.035
2.073
26,100
+0.04(+1.72%)
Jul 20, 2011
1.960
2.143
1.940
2.038
58,600
+0.14(+7.66%)
Jul 19, 2011
1.905
1.948
1.893
1.893
3,200
+0.11(+6.13%)
Jul 18, 2011
1.647
1.784
1.529
1.784
58,500
+0.11(+6.36%)
Jul 15, 2011
1.673
1.677
1.554
1.677
43,000
-0.02(-1.18%)
Jul 14, 2011
1.723
1.786
1.697
1.697
73,200
+0.01(+0.53%)
Jul 13, 2011
1.859
1.859
1.656
1.688
70,300
-0.20(-10.45%)
Jul 12, 2011
1.859
1.885
1.796
1.885
106,600
-0.02(-1.29%)
Jul 11, 2011
2.097
2.097
1.613
1.910
113,500
-0.28(-12.62%)
Jul 08, 2011
2.241
2.241
2.186
2.186
30,600
-0.06(-2.53%)
Jul 07, 2011
2.199
2.265
2.199
2.242
16,600
+0.03(+1.19%)
Jul 06, 2011
2.254
2.256
2.216
2.216
4,000
-0.00(-0.09%)
Jul 05, 2011
2.247
2.247
2.218
2.218
15,000
+0.02(+0.91%)
Jun 30, 2011
2.198
2.198
2.198
0
-0.01(-0.29%)
Jun 29, 2011
2.210
2.279
2.203
2.204
30,200
+0.01(+0.66%)
Jun 27, 2011
2.190
2.190
2.190
0
+0.05(+2.33%)
Jun 23, 2011
2.140
2.140
2.140
0
-0.13(-5.83%)
Jun 22, 2011
2.288
2.322
2.252
2.272
33,800
+0.02(+0.83%)
Jun 21, 2011
1.970
2.295
1.944
2.254
108,700
+0.28(+14.42%)
Jun 20, 2011
1.909
1.980
1.909
1.970
172,900
-0.09(-4.45%)
Jun 17, 2011
2.054
2.062
2.051
2.062
21,500
+0.03(+1.43%)
Jun 16, 2011
2.031
2.087
2.017
2.033
8,400
-0.00(-0.00%)
Jun 15, 2011
2.110
2.121
2.033
2.033
17,900
-0.08(-3.56%)
Jun 14, 2011
2.080
2.108
2.064
2.108
4,600
+0.11(+5.27%)
Jun 13, 2011
2.035
2.057
2.002
2.002
35,000
+0.00(+0.03%)
Jun 10, 2011
2.088
2.088
1.990
2.002
109,300
-0.05(-2.60%)
Jun 09, 2011
2.059
2.086
2.055
2.055
20,000
-0.00(-0.24%)
Jun 08, 2011
2.135
2.135
2.060
2.060
55,700
-0.13(-5.79%)
Jun 07, 2011
2.227
2.227
2.184
2.187
28,500
-0.01(-0.34%)
Jun 06, 2011
2.237
2.258
2.194
2.194
74,000
-0.02(-0.74%)
Jun 03, 2011
2.175
2.215
2.147
2.210
20,300
+0.09(+4.45%)
May 24, 2011
2.189
2.189
2.103
2.116
30,000
-0.09(-4.24%)
May 20, 2011
2.210
2.210
2.210
0
+0.02(+0.89%)
May 19, 2011
2.222
2.222
2.153
2.191
8,300
-0.02(-0.70%)
May 18, 2011
2.196
2.224
2.196
2.206
22,700
+0.06(+2.99%)
May 17, 2011
2.119
2.175
2.119
2.142
40,200
+0.01(+0.27%)
May 16, 2011
2.285
2.285
2.136
2.136
13,800
-0.10(-4.64%)
May 13, 2011
2.311
2.339
2.228
2.240
30,900
-0.05(-2.39%)
May 12, 2011
2.086
2.348
2.065
2.295
32,400
+0.16(+7.74%)
May 11, 2011
2.293
2.293
2.130
2.130
89,400
-0.18(-7.68%)
May 10, 2011
2.579
2.579
2.307
2.307
67,400
-0.04(-1.88%)
May 09, 2011
2.211
2.457
2.193
2.352
59,800
+0.27(+13.13%)
May 06, 2011
2.072
2.200
2.072
2.079
68,800
+0.02(+1.12%)
May 05, 2011
2.009
2.197
1.990
2.055
59,000
-0.18(-7.96%)
May 04, 2011
2.184
2.265
2.013
2.233
165,300
-0.05(-2.01%)
May 03, 2011
2.397
2.397
2.196
2.279
158,900
-0.18(-7.38%)
May 02, 2011
2.430
2.461
2.430
2.461
55,700
-0.10(-3.78%)
Apr 29, 2011
2.526
2.557
2.518
2.557
6,400
+0.03(+1.32%)
Apr 28, 2011
2.649
2.672
2.512
2.524
59,700
-0.10(-3.81%)
Apr 27, 2011
2.482
2.624
2.453
2.624
17,900
+0.12(+4.95%)
Apr 26, 2011
2.622
2.622
2.442
2.500
104,500
-0.14(-5.29%)
Apr 25, 2011
2.717
2.724
2.628
2.640
34,600
-0.11(-3.94%)
Apr 21, 2011
2.836
2.881
2.738
2.748
90,900
-0.02(-0.73%)
Apr 20, 2011
2.529
2.800
2.529
2.768
67,200
+0.36(+15.16%)
Apr 19, 2011
2.405
2.436
2.372
2.404
42,300
-0.03(-1.35%)
Apr 18, 2011
2.470
2.480
2.323
2.437
115,600
-0.09(-3.75%)
Apr 15, 2011
2.448
2.610
2.311
2.531
167,000
+0.05(+2.04%)
Apr 14, 2011
2.591
2.612
2.393
2.481
140,600
-0.12(-4.50%)
Apr 13, 2011
2.771
2.781
2.598
2.598
104,100
-0.11(-3.93%)
Apr 12, 2011
2.731
2.731
2.550
2.704
64,100
-0.05(-1.66%)
Apr 11, 2011
2.850
2.883
2.705
2.750
223,400
+0.04(+1.61%)
Apr 08, 2011
2.788
2.868
2.525
2.707
122,700
+0.03(+0.97%)
Apr 07, 2011
2.304
2.763
2.280
2.681
131,700
+0.40(+17.49%)
Apr 06, 2011
2.167
2.282
2.157
2.282
108,400
+0.24(+11.60%)
Apr 05, 2011
1.976
2.149
1.976
2.045
32,400
+0.10(+5.28%)
Apr 04, 2011
2.007
2.008
1.933
1.942
11,200
-0.07(-3.48%)
Apr 01, 2011
1.969
2.017
1.969
2.012
46,700
+0.03(+1.62%)
Mar 31, 2011
1.988
2.012
1.980
1.980
10,200
+0.03(+1.77%)
Mar 30, 2011
1.946
1.946
1.946
1.946
46,900
-0.00(-0.16%)
Mar 29, 2011
1.943
1.949
1.943
1.949
5,000
+0.03(+1.81%)
Mar 28, 2011
1.935
1.967
1.914
1.914
28,800
-0.04(-2.10%)
Mar 25, 2011
1.918
1.999
1.896
1.955
25,400
+0.00(+0.00%)
Mar 24, 2011
2.100
2.100
1.855
1.955
222,400
-0.11(-5.10%)
Mar 23, 2011
1.994
2.113
1.961
2.060
33,300
+0.12(+6.25%)
Mar 22, 2011
2.045
2.045
1.918
1.939
36,300
-0.06(-3.07%)
Mar 21, 2011
2.037
2.037
1.964
2.000
114,600
+0.13(+7.13%)
Mar 18, 2011
1.820
1.893
1.820
1.867
207,800
+0.08(+4.52%)
Mar 17, 2011
1.654
1.825
1.604
1.786
65,700
+0.31(+21.32%)
Mar 16, 2011
1.409
1.523
1.409
1.473
53,000
+0.12(+8.78%)
Mar 15, 2011
1.282
1.393
1.282
1.354
27,800
-0.12(-8.33%)
Mar 14, 2011
1.520
1.520
1.455
1.477
79,000
-0.06(-3.75%)
Mar 11, 2011
1.307
1.554
1.298
1.534
173,700
+0.13(+9.20%)
Mar 10, 2011
1.448
1.448
1.291
1.405
105,300
-0.09(-6.18%)
Mar 09, 2011
1.703
1.704
1.446
1.498
106,800
-0.21(-12.36%)
Mar 08, 2011
1.777
1.777
1.688
1.709
72,600
-0.07(-4.04%)
Mar 07, 2011
1.815
1.815
1.747
1.780
30,500
-0.03(-1.66%)
Mar 04, 2011
1.779
1.810
1.768
1.810
30,500
+0.04(+2.29%)
Mar 03, 2011
1.726
1.797
1.726
1.770
67,100
+0.05(+3.08%)
Mar 02, 2011
1.758
1.758
1.697
1.717
49,400
-0.07(-3.72%)
Mar 01, 2011
1.882
1.891
1.764
1.784
102,100
-0.04(-2.13%)
Feb 28, 2011
1.809
1.911
1.732
1.822
220,900
+0.08(+4.32%)
Feb 25, 2011
1.478
1.747
1.477
1.747
302,800
+0.29(+20.07%)
Feb 24, 2011
1.446
1.475
1.402
1.455
174,600
-0.03(-2.11%)
Feb 23, 2011
1.319
1.496
1.288
1.486
316,900
+0.29(+23.76%)
Feb 22, 2011
1.371
1.383
1.201
1.201
191,780
-0.18(-12.93%)
Feb 18, 2011
1.374
1.425
1.327
1.379
176,800
+0.10(+7.77%)
Feb 17, 2011
1.078
1.341
1.056
1.280
203,300
+0.22(+20.23%)
Feb 16, 2011
1.054
1.070
1.054
1.065
19,757
+0.01(+1.25%)
Feb 15, 2011
1.074
1.074
1.031
1.052
35,600
+0.02(+1.87%)
Feb 14, 2011
0.9971
1.063
0.9874
1.032
116,300
+0.05(+4.65%)
Feb 11, 2011
1.000
1.010
0.9863
0.9863
40,500
-0.01(-0.84%)
Feb 10, 2011
0.9695
1.015
0.9695
0.9947
21,800
+0.04(+4.68%)
Feb 09, 2011
0.9617
0.9722
0.9321
0.9502
40,268
-0.01(-1.01%)
Feb 08, 2011
0.9655
0.9655
0.9282
0.9599
39,970
+0.02(+1.68%)
Feb 07, 2011
0.9245
0.9677
0.9245
0.9440
60,675
+0.02(+2.00%)
Feb 04, 2011
0.9272
0.9272
0.9150
0.9255
10,600
-0.03(-3.08%)
Feb 03, 2011
0.9457
0.9650
0.9230
0.9549
71,412
-0.01(-1.21%)
Feb 02, 2011
0.9870
0.9870
0.9608
0.9666
20,400
-0.02(-2.18%)
Feb 01, 2011
0.9780
0.9935
0.9715
0.9881
18,660
+0.00(+0.37%)
Jan 31, 2011
0.9780
0.9845
0.9530
0.9845
15,800
-0.00(-0.03%)
Jan 28, 2011
0.9691
0.9853
0.9530
0.9848
50,388
+0.03(+3.61%)
Jan 27, 2011
0.9810
1.017
0.9505
0.9505
70,250
-0.03(-3.01%)
Jan 26, 2011
0.9787
1.014
0.9674
0.9800
57,000
-0.01(-0.66%)
Jan 25, 2011
1.010
1.021
0.9570
0.9865
77,500
-0.06(-5.61%)
Jan 24, 2011
1.064
1.064
1.035
1.045
44,100
-0.05(-4.60%)
Jan 21, 2011
1.069
1.099
1.060
1.095
24,651
+0.08(+8.12%)
Jan 20, 2011
1.018
1.044
0.9728
1.013
24,750
+0.01(+1.37%)
Jan 19, 2011
1.109
1.109
0.9995
0.9995
42,300
-0.10(-9.00%)
Jan 18, 2011
1.031
1.120
1.031
1.098
197,200
+0.19(+21.43%)
Jan 14, 2011
0.8705
0.9046
0.8705
0.9045
17,400
+0.01(+0.99%)
Jan 13, 2011
0.8952
0.8956
0.8839
0.8956
89,650
-0.02(-2.31%)
Jan 12, 2011
0.9281
0.9355
0.9164
0.9168
20,000
-0.04(-3.95%)
Jan 11, 2011
0.9635
0.9635
0.9420
0.9545
43,260
+0.02(+2.44%)
Jan 10, 2011
0.8677
0.9320
0.8677
0.9318
56,200
+0.05(+5.53%)
Jan 07, 2011
0.8923
0.9127
0.8726
0.8830
14,512
-0.01(-0.63%)
Jan 06, 2011
0.9295
0.9406
0.8676
0.8886
91,170
-0.04(-4.19%)
Jan 05, 2011
0.9575
0.9680
0.9075
0.9275
74,950
-0.01(-0.89%)
Jan 04, 2011
0.9010
0.9597
0.8800
0.9358
149,772
+0.09(+10.09%)
Jan 03, 2011
0.8500
0.8500
0.8500
0.8500
4,000
-0.03(-3.13%)
Dec 31, 2010
0.7550
0.8775
0.7550
0.8775
71,500
+0.12(+16.16%)
Dec 30, 2010
0.7455
0.7554
0.7344
0.7554
14,600
+0.02(+2.85%)
Dec 29, 2010
0.7241
0.7604
0.7241
0.7345
24,985
+0.02(+3.45%)
Dec 23, 2010
0.7100
0.7100
0.7100
0
-0.02(-2.07%)
Dec 22, 2010
0.7160
0.7250
0.7160
0.7250
11,000
-0.01(-0.96%)
Dec 21, 2010
0.7315
0.7320
0.7105
0.7320
10,500
+0.01(+1.29%)
Dec 20, 2010
0.7245
0.7245
0.7110
0.7227
13,000
+0.01(+0.87%)
Dec 17, 2010
0.7271
0.7271
0.7165
0.7165
9,000
-0.00(-0.49%)
Dec 16, 2010
0.7218
0.7415
0.7118
0.7200
81,250
-0.02(-3.02%)
Dec 15, 2010
0.7424
0.7424
0.7424
0.7424
6,800
-0.03(-3.58%)
Dec 14, 2010
0.7575
0.7700
0.7416
0.7700
6,712
+0.02(+2.45%)
Dec 13, 2010
0.7318
0.7516
0.7318
0.7516
16,000
+0.03(+4.53%)
Dec 10, 2010
0.7390
0.7390
0.7178
0.7190
22,000
-0.03(-3.67%)
Dec 09, 2010
0.7580
0.7580
0.7464
0.7464
13,500
-0.02(-2.66%)
Dec 08, 2010
0.7770
0.8070
0.7668
0.7668
34,000
+0.02(+2.69%)
Dec 07, 2010
0.7422
0.8082
0.7203
0.7467
76,801
+0.03(+4.89%)
Dec 06, 2010
0.7194
0.7295
0.7018
0.7119
47,100
+0.00(+0.00%)
Dec 03, 2010
0.7105
0.7119
0.7105
0.7119
5,000
-0.00(-0.15%)
Dec 02, 2010
0.7185
0.7325
0.7014
0.7130
33,700
+0.01(+1.39%)
Dec 01, 2010
0.7003
0.7038
0.7003
0.7032
5,670
-0.00(-0.50%)
Nov 30, 2010
0.7262
0.7265
0.6960
0.7067
29,700
-0.01(-1.70%)
Nov 29, 2010
0.7286
0.7390
0.7180
0.7189
55,500
-0.02(-2.98%)
Nov 26, 2010
0.7196
0.7410
0.7196
0.7410
17,179
+0.03(+4.69%)
Nov 24, 2010
0.7150
0.7078
0.7078
0.7078
16,837
-0.01(-1.50%)
Nov 23, 2010
0.7297
0.7297
0.7186
0.7186
5,205
-0.01(-1.82%)
Nov 22, 2010
0.7425
0.7500
0.7305
0.7319
8,550
-0.01(-1.24%)
Nov 19, 2010
0.7495
0.7495
0.7286
0.7411
17,500
-0.01(-1.11%)
Nov 18, 2010
0.7315
0.7646
0.7289
0.7494
33,770
+0.04(+5.88%)
Nov 17, 2010
0.6905
0.7205
0.6905
0.7078
23,300
-0.00(-0.30%)
Nov 16, 2010
0.7305
0.7414
0.6950
0.7099
122,800
-0.05(-6.43%)
Nov 15, 2010
0.7495
0.7800
0.7495
0.7587
47,500
-0.00(-0.04%)
Nov 12, 2010
0.7690
0.7700
0.7150
0.7590
41,500
-0.02(-3.02%)
Nov 11, 2010
0.7414
0.7826
0.7414
0.7826
11,400
+0.04(+5.08%)
Nov 10, 2010
0.7132
0.7654
0.7132
0.7448
57,000
+0.01(+0.76%)
Nov 09, 2010
0.7661
0.7951
0.7392
0.7392
79,938
-0.01(-1.77%)
Nov 08, 2010
0.8114
0.8114
0.7525
0.7525
47,438
-0.06(-7.73%)
Nov 05, 2010
0.8640
0.8950
0.8155
0.8155
64,800
+0.01(+1.54%)
Nov 04, 2010
0.7930
0.8032
0.7820
0.8031
11,800
+0.07(+8.89%)
Nov 03, 2010
0.7470
0.7484
0.7086
0.7375
48,150
-0.02(-2.74%)
Nov 02, 2010
0.7677
0.7690
0.7576
0.7583
44,600
-0.02(-2.93%)
Nov 01, 2010
0.7930
0.8045
0.7812
0.7812
20,700
-0.02(-2.30%)
Oct 29, 2010
0.7798
0.7996
0.7701
0.7996
25,500
+0.03(+4.45%)
Oct 28, 2010
0.7844
0.7845
0.7655
0.7655
11,500
-0.02(-2.22%)
Oct 27, 2010
0.7722
0.7829
0.7305
0.7829
22,233
-0.06(-6.80%)
Oct 25, 2010
0.8397
0.8510
0.8397
0.8400
30,650
-0.00(-0.36%)
Oct 22, 2010
0.8250
0.8440
0.8245
0.8430
14,745
+0.01(+1.52%)
Oct 21, 2010
0.8475
0.8560
0.8304
0.8304
33,000
-0.01(-0.72%)
Oct 20, 2010
0.8300
0.8450
0.8300
0.8364
11,250
-0.00(-0.25%)
Oct 19, 2010
0.7771
0.8561
0.7771
0.8385
81,900
-0.02(-1.76%)
Oct 18, 2010
0.7415
0.8535
0.7415
0.8535
18,050
+0.09(+11.61%)
Oct 15, 2010
0.7759
0.7765
0.7360
0.7647
36,000
-0.04(-4.41%)
Oct 14, 2010
0.8013
0.8013
0.7810
0.8000
8,350
-0.01(-0.74%)
Oct 13, 2010
0.8122
0.8335
0.8060
0.8060
43,800
-0.01(-1.16%)
Oct 12, 2010
0.8255
0.8365
0.7945
0.8155
27,900
-0.01(-1.35%)
Oct 08, 2010
0.8267
0.8267
0.8267
0
+0.02(+2.11%)
Oct 07, 2010
0.8107
0.8297
0.8096
0.8096
15,136
-0.02(-2.04%)
Oct 06, 2010
0.8035
0.8355
0.7980
0.8265
60,789
+0.01(+1.77%)
Oct 05, 2010
0.8204
0.8425
0.8105
0.8121
18,000
+0.02(+1.93%)
Oct 04, 2010
0.8472
0.8671
0.7967
0.7967
40,150
-0.05(-6.07%)
Oct 01, 2010
0.8220
0.8663
0.8220
0.8482
27,400
+0.10(+12.64%)
Sep 30, 2010
0.7660
0.7836
0.7358
0.7530
35,806
+0.04(+5.65%)
Sep 29, 2010
0.7259
0.7259
0.6920
0.7127
33,850
-0.02(-2.68%)
Sep 28, 2010
0.7608
0.7700
0.6936
0.7323
34,500
-0.04(-5.47%)
Sep 27, 2010
0.7759
0.7945
0.7573
0.7747
47,262
-0.01(-1.36%)
Sep 24, 2010
0.7850
0.7941
0.7566
0.7854
105,900
-0.02(-2.80%)
Sep 23, 2010
0.8305
0.8305
0.8080
0.8080
8,880
-0.06(-7.02%)
Sep 22, 2010
0.8821
0.9120
0.8579
0.8690
65,365
+0.01(+0.86%)
Sep 21, 2010
0.8884
0.8884
0.8475
0.8616
64,607
-0.03(-3.18%)
Sep 20, 2010
0.8382
0.9177
0.8277
0.8899
181,550
+0.06(+7.22%)
Sep 17, 2010
0.7633
0.8300
0.7625
0.8300
74,688
+0.11(+15.89%)
Sep 15, 2010
0.6656
0.7162
0.6550
0.7162
71,326
+0.01(+1.42%)
Sep 14, 2010
0.7657
0.7660
0.7055
0.7062
112,300
-0.05(-6.34%)
Sep 13, 2010
0.6463
0.7738
0.6463
0.7540
148,750
+0.12(+19.17%)
Sep 10, 2010
0.6337
0.6337
0.5759
0.6327
180,734
-0.04(-5.92%)
Sep 09, 2010
0.7712
0.8286
0.6330
0.6725
307,775
-0.04(-5.15%)
Sep 08, 2010
0.5900
0.7195
0.5900
0.7090
168,186
+0.14(+24.78%)
Sep 07, 2010
0.5039
0.5890
0.5035
0.5682
129,500
+0.06(+12.63%)
Sep 03, 2010
0.5034
0.5140
0.4935
0.5045
125,450
+0.02(+3.28%)
Sep 02, 2010
0.4657
0.5000
0.4600
0.4885
127,900
+0.03(+5.85%)
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.