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
Bank of China Ltd
(OP:
BACHF
)
0.5100
+0.0300 (+6.25%)
Streaming Delayed Price
Updated: 3:50 PM EDT, May 17, 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 (%)
Apr 30, 2014
0.4550
0.4550
0.4550
0.4550
1,179
+0.01(+1.11%)
Apr 29, 2014
0.4500
0.4500
0.4500
0.4500
13,635
+0.03(+7.14%)
Apr 28, 2014
0.4440
0.4440
0.4200
0.4200
4,256
-0.03(-6.67%)
Apr 25, 2014
0.4500
0.4500
0.4500
0.4500
500
-0.01(-1.10%)
Apr 24, 2014
0.4250
0.4550
0.4250
0.4550
2,683
+0.01(+1.11%)
Apr 23, 2014
0.4300
0.4500
0.4300
0.4500
8,098
-0.01(-1.10%)
Apr 22, 2014
0.4550
0.4550
0.4550
0.4550
5,972
+0.01(+1.56%)
Apr 21, 2014
0.4300
0.4550
0.4300
0.4480
10,441
+0.02(+4.19%)
Apr 17, 2014
0.4300
0.4300
0.4300
0
+0.00(+0.00%)
Apr 16, 2014
0.4300
0.4600
0.4300
0.4300
14,524
+0.00(+0.47%)
Apr 15, 2014
0.4300
0.4300
0.4280
0.4280
2,677
-0.02(-3.82%)
Apr 14, 2014
0.4500
0.4600
0.4450
0.4450
27,953
-0.01(-3.05%)
Apr 10, 2014
0.4590
0.4590
0.4590
0.4590
0
-0.00(-0.22%)
Apr 09, 2014
0.4600
0.4600
0.4600
0.4600
8,122
+0.02(+5.50%)
Apr 08, 2014
0.4600
0.4600
0.4360
0.4360
27,319
-0.01(-3.11%)
Apr 07, 2014
0.4490
0.4500
0.4490
0.4500
4,000
+0.00(+0.00%)
Apr 04, 2014
0.4500
0.4500
0.4500
0.4500
0
+0.00(+0.00%)
Apr 03, 2014
0.4450
0.4500
0.4450
0.4500
11,964
+0.00(+0.00%)
Apr 02, 2014
0.4500
0.4500
0.4500
0.4500
5,763
-0.00(-0.88%)
Apr 01, 2014
0.4600
0.4600
0.4400
0.4540
18,241
-0.00(-0.66%)
Mar 31, 2014
0.4516
0.4570
0.4516
0.4570
74,184
+0.02(+3.86%)
Mar 28, 2014
0.4400
0.4400
0.4400
0.4400
0
+0.00(+0.00%)
Mar 27, 2014
0.4400
0.4400
0.4200
0.4400
15,291
+0.01(+2.33%)
Mar 26, 2014
0.4240
0.4305
0.4200
0.4300
25,877
+0.01(+1.18%)
Mar 25, 2014
0.4000
0.4250
0.4000
0.4250
1,513
+0.00(+0.00%)
Mar 24, 2014
0.4200
0.4250
0.4010
0.4250
120,881
+0.02(+4.17%)
Mar 21, 2014
0.3966
0.4120
0.3900
0.4080
5,500
+0.02(+4.62%)
Mar 20, 2014
0.3900
0.4050
0.3900
0.3900
32,715
-0.01(-2.50%)
Mar 19, 2014
0.4000
0.4000
0.4000
0.4000
5,000
-0.01(-3.61%)
Mar 18, 2014
0.4015
0.4150
0.4015
0.4150
53,424
+0.00(+0.97%)
Mar 17, 2014
0.4200
0.4200
0.4100
0.4110
21,577
-0.00(-0.96%)
Mar 14, 2014
0.4150
0.4150
0.4150
0.4150
0
+0.01(+1.22%)
Mar 13, 2014
0.4149
0.4150
0.3880
0.4100
36,112
+0.01(+2.50%)
Mar 12, 2014
0.4125
0.4150
0.4000
0.4000
41,514
-0.01(-2.44%)
Mar 11, 2014
0.4100
0.4100
0.4090
0.4100
22,500
-0.00(-0.49%)
Mar 10, 2014
0.4200
0.4200
0.4120
0.4120
16,800
+0.00(+0.49%)
Mar 07, 2014
0.4090
0.4300
0.4090
0.4100
0
+0.01(+2.50%)
Mar 06, 2014
0.4060
0.4200
0.4000
0.4000
18,151
-0.02(-4.76%)
Mar 05, 2014
0.4200
0.4200
0.4200
0.4200
5,094
-0.01(-2.33%)
Mar 04, 2014
0.4300
0.4300
0.4300
0.4300
12,768
+0.01(+2.41%)
Mar 03, 2014
0.4120
0.4200
0.4120
0.4199
7,200
+0.01(+2.41%)
Feb 28, 2014
0.4140
0.4140
0.4100
0.4100
0
-0.01(-2.84%)
Feb 27, 2014
0.4200
0.4220
0.4200
0.4220
5,100
+0.00(+0.48%)
Feb 25, 2014
0.4200
0.4200
0.4200
0.4200
0
+0.00(+0.72%)
Feb 24, 2014
0.4170
0.4170
0.4170
0.4170
2,000
-0.01(-1.42%)
Feb 21, 2014
0.4300
0.4300
0.4200
0.4230
0
+0.00(+0.71%)
Feb 20, 2014
0.4200
0.4200
0.4200
0.4200
12,818
-0.01(-1.64%)
Feb 19, 2014
0.4300
0.4300
0.4200
0.4270
17,443
+0.01(+1.67%)
Feb 18, 2014
0.4220
0.4220
0.4200
0.4200
25,260
-0.01(-1.87%)
Feb 14, 2014
0.4280
0.4280
0.4280
0
+0.02(+4.39%)
Feb 13, 2014
0.4100
0.4100
0.4100
0.4100
10,058
-0.01(-2.38%)
Feb 12, 2014
0.4299
0.4299
0.4200
0.4200
7,000
-0.01(-2.33%)
Feb 11, 2014
0.4200
0.4300
0.4200
0.4300
14,000
+0.02(+4.88%)
Feb 10, 2014
0.4050
0.4100
0.4000
0.4100
27,742
+0.00(+0.00%)
Feb 07, 2014
0.4100
0.4100
0.4050
0.4100
0
+0.00(+0.00%)
Feb 04, 2014
0.4100
0.4100
0.4100
0
-0.03(-5.75%)
Feb 03, 2014
0.4350
0.4350
0.4350
0.4350
2,500
+0.03(+7.41%)
Jan 31, 2014
0.4050
0.4050
0.4050
0.4050
0
-0.00(-1.22%)
Jan 30, 2014
0.4100
0.4100
0.4100
0.4100
15,766
-0.03(-6.82%)
Jan 29, 2014
0.4130
0.4400
0.4130
0.4400
41,138
+0.03(+7.32%)
Jan 28, 2014
0.4100
0.4100
0.4100
0.4100
33,219
-0.01(-2.38%)
Jan 27, 2014
0.4050
0.4200
0.4050
0.4200
43,105
+0.00(+0.14%)
Jan 24, 2014
0.4390
0.4390
0.4194
0.4194
0
-0.01(-2.96%)
Jan 23, 2014
0.4449
0.4450
0.4255
0.4322
91,259
-0.02(-4.00%)
Jan 22, 2014
0.4550
0.4550
0.4500
0.4502
19,567
+0.02(+3.49%)
Jan 21, 2014
0.4550
0.4550
0.4350
0.4350
30,945
-0.02(-3.33%)
Jan 17, 2014
0.4500
0.4500
0.4500
0
-0.01(-1.10%)
Jan 16, 2014
0.4459
0.4550
0.4459
0.4550
11,148
+0.00(+0.00%)
Jan 15, 2014
0.4325
0.4550
0.4300
0.4550
21,080
+0.02(+4.60%)
Jan 14, 2014
0.4550
0.4550
0.4350
0.4350
162,267
+0.00(+0.00%)
Jan 13, 2014
0.4490
0.4490
0.4300
0.4350
1,223,326
-0.01(-1.81%)
Jan 10, 2014
0.4501
0.4501
0.4400
0.4430
179,136
-0.01(-1.56%)
Jan 09, 2014
0.4550
0.4550
0.4460
0.4500
31,938
+0.00(+0.67%)
Jan 08, 2014
0.4500
0.4500
0.4470
0.4470
9,372
+0.02(+3.95%)
Jan 07, 2014
0.4430
0.4500
0.4300
0.4300
12,331
-0.02(-4.44%)
Jan 06, 2014
0.4550
0.4550
0.4500
0.4500
64,574
-0.01(-2.15%)
Jan 03, 2014
0.4600
0.4600
0.4500
0.4599
0
+0.00(+0.63%)
Jan 02, 2014
0.4700
0.4700
0.4500
0.4570
14,069
+0.01(+2.70%)
Dec 31, 2013
0.4450
0.4450
0.4450
0
-0.01(-1.11%)
Dec 30, 2013
0.4699
0.4700
0.4500
0.4500
42,727
-0.02(-4.86%)
Dec 27, 2013
0.4500
0.4730
0.4500
0.4730
0
+0.02(+5.11%)
Dec 26, 2013
0.4700
0.4700
0.4500
0.4500
31,455
-0.02(-4.26%)
Dec 24, 2013
0.4450
0.4700
0.4450
0.4700
29,229
+0.01(+2.17%)
Dec 23, 2013
0.4650
0.4650
0.4590
0.4600
29,399
+0.00(+0.00%)
Dec 20, 2013
0.4650
0.4650
0.4600
0.4600
0
+0.01(+2.22%)
Dec 19, 2013
0.4400
0.4700
0.4400
0.4500
18,684
+0.01(+1.12%)
Dec 18, 2013
0.4750
0.4750
0.4450
0.4450
5,168
-0.03(-6.32%)
Dec 17, 2013
0.4750
0.4750
0.4500
0.4750
624,690
+0.00(+0.00%)
Dec 16, 2013
0.4750
0.4750
0.4750
0.4750
19,316
-0.01(-1.04%)
Dec 13, 2013
0.4800
0.4800
0.4550
0.4800
0
+0.01(+1.05%)
Dec 12, 2013
0.4501
0.4750
0.4501
0.4750
73,587
-0.01(-1.04%)
Dec 11, 2013
0.4800
0.4800
0.4800
0.4800
2,721
-0.02(-3.03%)
Dec 10, 2013
0.4920
0.4950
0.4710
0.4950
8,147
+0.01(+1.02%)
Dec 09, 2013
0.4900
0.4900
0.4700
0.4900
51,347
-0.01(-1.01%)
Dec 06, 2013
0.4950
0.4950
0.4800
0.4950
28,026
+0.03(+7.61%)
Dec 05, 2013
0.4900
0.4900
0.4600
0.4600
33,196
-0.01(-1.08%)
Dec 04, 2013
0.4900
0.4900
0.4650
0.4650
29,774
-0.00(-1.06%)
Dec 03, 2013
0.4650
0.4950
0.4650
0.4700
48,461
-0.00(-0.02%)
Dec 02, 2013
0.4700
0.4701
0.4700
0.4701
2,000
-0.03(-5.98%)
Nov 29, 2013
0.4790
0.5000
0.4700
0.5000
9,926
+0.01(+2.04%)
Nov 27, 2013
0.4860
0.4900
0.4860
0.4900
12,642
+0.02(+4.26%)
Nov 26, 2013
0.4900
0.4900
0.4700
0.4700
57,404
-0.02(-4.08%)
Nov 25, 2013
0.4850
0.4900
0.4850
0.4900
20,724
+0.01(+1.03%)
Nov 22, 2013
0.4800
0.4850
0.4700
0.4850
42,602
+0.01(+1.04%)
Nov 21, 2013
0.4650
0.4800
0.4650
0.4800
14,048
+0.00(+0.00%)
Nov 20, 2013
0.4800
0.4800
0.4800
0.4800
5,846
+0.01(+1.05%)
Nov 19, 2013
0.4900
0.4900
0.4750
0.4750
19,513
-0.01(-1.04%)
Nov 18, 2013
0.4800
0.4900
0.4800
0.4800
14,412
+0.00(+0.00%)
Nov 15, 2013
0.4500
0.4800
0.4500
0.4800
8,616
+0.03(+7.29%)
Nov 14, 2013
0.4600
0.4600
0.4474
0.4474
7,117
-0.03(-5.81%)
Nov 12, 2013
0.4750
0.4750
0.4750
0.4750
200
+0.00(+0.00%)
Nov 11, 2013
0.4750
0.4750
0.4750
0.4750
14,466
+0.01(+1.06%)
Nov 08, 2013
0.4700
0.4700
0.4700
0.4700
13,397
-0.01(-2.08%)
Nov 07, 2013
0.4800
0.4800
0.4800
0.4800
19,300
+0.00(+0.00%)
Nov 06, 2013
0.4800
0.4800
0.4800
0.4800
17,729
+0.00(+0.00%)
Nov 05, 2013
0.4800
0.4800
0.4800
0.4800
7,246
+0.00(+0.00%)
Nov 04, 2013
0.4640
0.4800
0.4600
0.4800
30,940
+0.00(+0.00%)
Nov 01, 2013
0.4800
0.4800
0.4800
0.4800
5,458
+0.00(+0.00%)
Oct 31, 2013
0.4705
0.4800
0.4705
0.4800
126,254
+0.00(+0.00%)
Oct 30, 2013
0.4800
0.4800
0.4665
0.4800
2,493,303
+0.01(+3.23%)
Oct 29, 2013
0.4450
0.4650
0.4450
0.4650
52,525
+0.01(+1.09%)
Oct 28, 2013
0.4600
0.4600
0.4560
0.4600
31,661
+0.01(+1.10%)
Oct 25, 2013
0.4600
0.4600
0.4410
0.4550
102,885
-0.01(-1.09%)
Oct 24, 2013
0.4600
0.4600
0.4600
0.4600
75,976
-0.01(-2.13%)
Oct 23, 2013
0.4700
0.4700
0.4600
0.4700
26,977
-0.01(-1.05%)
Oct 22, 2013
0.4750
0.4750
0.4700
0.4750
34,247
+0.00(+0.00%)
Oct 21, 2013
0.4800
0.4800
0.4601
0.4750
103,424
+0.00(+0.00%)
Oct 18, 2013
0.4700
0.4750
0.4550
0.4750
29,168
+0.01(+3.26%)
Oct 17, 2013
0.4750
0.4750
0.4600
0.4600
255,150
-0.02(-4.17%)
Oct 16, 2013
0.4800
0.4800
0.4800
0.4800
1,000
+0.01(+2.13%)
Oct 15, 2013
0.4565
0.4700
0.4550
0.4700
115,521
+0.00(+0.00%)
Oct 10, 2013
0.4700
0.4700
0.4700
0
+0.00(+0.00%)
Oct 09, 2013
0.4800
0.4800
0.4600
0.4700
106,411
+0.02(+4.44%)
Oct 08, 2013
0.4700
0.4700
0.4500
0.4500
59,125
-0.02(-4.26%)
Oct 07, 2013
0.4700
0.4700
0.4700
0.4700
12,067
+0.01(+3.30%)
Oct 04, 2013
0.4750
0.4750
0.4550
0.4550
38,347
+0.01(+1.11%)
Oct 03, 2013
0.4660
0.4700
0.4500
0.4500
10,492
-0.02(-3.23%)
Oct 02, 2013
0.4650
0.4650
0.4650
0.4650
11,119
+0.00(+0.00%)
Oct 01, 2013
0.4640
0.4650
0.4640
0.4650
7,602
+0.00(+0.00%)
Sep 27, 2013
0.4500
0.4650
0.4500
0.4650
37,442
+0.01(+1.84%)
Sep 26, 2013
0.4637
0.4700
0.4550
0.4566
47,961
-0.00(-0.74%)
Sep 25, 2013
0.4605
0.4800
0.4600
0.4600
101,836
+0.01(+1.10%)
Sep 24, 2013
0.4500
0.4650
0.4500
0.4550
570,470
-0.01(-3.19%)
Sep 23, 2013
0.4600
0.4700
0.4550
0.4700
40,576
+0.01(+3.30%)
Sep 20, 2013
0.4599
0.4599
0.4550
0.4550
4,000
+0.00(+0.00%)
Sep 19, 2013
0.4685
0.4700
0.4550
0.4550
28,442
-0.01(-1.09%)
Sep 18, 2013
0.4700
0.4700
0.4600
0.4600
18,702
+0.01(+2.22%)
Sep 17, 2013
0.4500
0.4500
0.4500
0.4500
17,887
-0.02(-4.26%)
Sep 16, 2013
0.4640
0.4700
0.4599
0.4700
14,501
+0.01(+2.20%)
Sep 13, 2013
0.4400
0.4700
0.4400
0.4599
23,686
-0.01(-2.15%)
Sep 12, 2013
0.4700
0.4700
0.4699
0.4700
15,940
+0.00(+1.08%)
Sep 11, 2013
0.4650
0.4650
0.4400
0.4650
167,150
-0.00(-1.06%)
Sep 10, 2013
0.4599
0.4700
0.4599
0.4700
107,053
+0.01(+2.17%)
Sep 09, 2013
0.4550
0.4600
0.4520
0.4600
26,626
+0.02(+4.55%)
Sep 06, 2013
0.4400
0.4400
0.4400
0.4400
10,000
-0.02(-3.30%)
Sep 05, 2013
0.4300
0.4550
0.4300
0.4550
1,279
+0.00(+0.00%)
Sep 04, 2013
0.4450
0.4550
0.4450
0.4550
138,850
+0.01(+2.25%)
Sep 03, 2013
0.4450
0.4450
0.4450
0.4450
2,329
+0.01(+2.30%)
Aug 30, 2013
0.4275
0.4350
0.4275
0.4350
6,745
+0.00(+0.00%)
Aug 29, 2013
0.4350
0.4350
0.4350
0.4350
14,448
+0.01(+1.16%)
Aug 28, 2013
0.4200
0.4300
0.4200
0.4300
24,615
-0.01(-2.25%)
Aug 27, 2013
0.4400
0.4400
0.4399
0.4399
5,432
-0.01(-1.15%)
Aug 26, 2013
0.4450
0.4450
0.4450
0.4450
32,628
+0.01(+1.14%)
Aug 23, 2013
0.4400
0.4400
0.4200
0.4400
26,073
-0.01(-1.12%)
Aug 22, 2013
0.4450
0.4450
0.4450
0.4450
7,833
+0.01(+2.30%)
Aug 21, 2013
0.4350
0.4350
0.4350
0.4350
17,441
+0.01(+1.16%)
Aug 20, 2013
0.4101
0.4400
0.4101
0.4300
35,734
-0.02(-3.37%)
Aug 19, 2013
0.4410
0.4450
0.4200
0.4450
36,665
+0.00(+0.00%)
Aug 16, 2013
0.4450
0.4450
0.4450
0.4450
86,641
+0.01(+2.30%)
Aug 15, 2013
0.4450
0.4450
0.4150
0.4350
254,133
+0.00(+0.00%)
Aug 14, 2013
0.4150
0.4350
0.4150
0.4350
55,024
-0.01(-1.14%)
Aug 13, 2013
0.4150
0.4400
0.4150
0.4400
101,360
+0.03(+8.64%)
Aug 12, 2013
0.4050
0.4200
0.4050
0.4050
805,094
-0.00(-1.22%)
Aug 09, 2013
0.4000
0.4250
0.4000
0.4100
43,991
-0.01(-2.38%)
Aug 08, 2013
0.4200
0.4200
0.4150
0.4200
14,905
-0.01(-1.18%)
Aug 06, 2013
0.4250
0.4250
0.4250
0
+0.00(+0.00%)
Aug 05, 2013
0.4250
0.4250
0.4230
0.4250
13,810
+0.00(+0.00%)
Aug 02, 2013
0.4250
0.4250
0.4200
0.4250
29,760
+0.00(+0.00%)
Aug 01, 2013
0.4249
0.4250
0.4249
0.4250
11,631
+0.02(+4.94%)
Jul 31, 2013
0.4260
0.4260
0.4050
0.4050
72,500
-0.01(-1.94%)
Jul 30, 2013
0.4250
0.4250
0.4130
0.4130
19,553
-0.01(-2.82%)
Jul 29, 2013
0.4050
0.4250
0.4050
0.4250
34,577
+0.01(+2.41%)
Jul 26, 2013
0.4250
0.4250
0.4150
0.4150
93,900
-0.01(-2.35%)
Jul 25, 2013
0.4183
0.4250
0.4183
0.4250
1,279
+0.02(+3.66%)
Jul 24, 2013
0.4100
0.4100
0.4100
0.4100
1,000
+0.00(+0.24%)
Jul 23, 2013
0.4050
0.4090
0.4050
0.4090
8,900
+0.02(+4.87%)
Jul 19, 2013
0.3900
0.3900
0.3900
0.3900
0
-0.02(-3.70%)
Jul 18, 2013
0.4250
0.4250
0.4050
0.4050
12,504
-0.01(-3.57%)
Jul 17, 2013
0.4200
0.4200
0.3950
0.4200
53,566
+0.00(+0.00%)
Jul 16, 2013
0.4147
0.4200
0.4100
0.4200
23,730
+0.00(+0.00%)
Jul 15, 2013
0.4250
0.4250
0.3980
0.4200
66,289
+0.00(+0.00%)
Jul 12, 2013
0.4200
0.4200
0.4200
0.4200
82,609
-0.01(-1.18%)
Jul 11, 2013
0.4250
0.4250
0.4250
0.4250
2,025
+0.01(+2.41%)
Jul 10, 2013
0.4150
0.4150
0.4150
0.4150
15,442
+0.01(+2.47%)
Jul 09, 2013
0.3840
0.4050
0.4050
0.4050
167,096
-0.00(-1.22%)
Jul 08, 2013
0.4100
0.4100
0.4100
0.4100
11,988
-0.01(-1.20%)
Jul 05, 2013
0.4150
0.4150
0.4150
0.4150
53,428
+0.01(+2.47%)
Jul 03, 2013
0.4050
0.4050
0.4050
0.4050
53,568
-0.01(-3.57%)
Jul 02, 2013
0.4200
0.4200
0.4000
0.4200
49,971
-0.00(-0.38%)
Jul 01, 2013
0.4220
0.4220
0.4216
0.4216
13,976
+0.02(+5.40%)
Jun 28, 2013
0.4000
0.4000
0.4000
0.4000
254,493
-0.01(-3.61%)
Jun 27, 2013
0.4026
0.4150
0.3960
0.4150
138,857
-0.01(-1.19%)
Jun 26, 2013
0.4200
0.4200
0.4200
0.4200
10,700
+0.01(+3.70%)
Jun 25, 2013
0.3980
0.4050
0.3980
0.4050
64,636
+0.02(+5.19%)
Jun 24, 2013
0.3950
0.3980
0.3800
0.3850
203,099
-0.01(-2.53%)
Jun 21, 2013
0.4024
0.4024
0.3950
0.3950
3,728
+0.01(+2.60%)
Jun 20, 2013
0.4000
0.4000
0.3700
0.3850
190,506
-0.03(-8.33%)
Jun 19, 2013
0.4000
0.4200
0.4000
0.4200
199,000
-0.01(-1.87%)
Jun 18, 2013
0.4074
0.4280
0.4074
0.4280
16,168
+0.00(+0.71%)
Jun 17, 2013
0.4290
0.4290
0.4250
0.4250
27,858
+0.00(+0.00%)
Jun 14, 2013
0.4250
0.4250
0.4250
0.4250
12,511
+0.02(+6.25%)
Jun 13, 2013
0.4200
0.4200
0.4000
0.4000
10,137
-0.02(-4.76%)
Jun 12, 2013
0.4330
0.4330
0.4200
0.4200
55,590
+0.00(+0.00%)
Jun 11, 2013
0.4200
0.4200
0.4200
0.4200
644
-0.03(-5.62%)
Jun 10, 2013
0.4450
0.4450
0.4450
0.4450
26,471
-0.01(-1.11%)
Jun 07, 2013
0.4500
0.4550
0.4450
0.4500
599,330
-0.03(-6.64%)
Jun 06, 2013
0.4790
0.4820
0.4790
0.4820
120,130
-0.00(-0.41%)
Jun 05, 2013
0.4658
0.4840
0.4650
0.4840
9,012
-0.01(-1.22%)
Jun 04, 2013
0.4600
0.4900
0.4600
0.4900
67,529
+0.00(+0.00%)
Jun 03, 2013
0.4810
0.4900
0.4810
0.4900
11,877
+0.00(+0.00%)
May 31, 2013
0.4900
0.4900
0.4620
0.4900
42,186
-0.00(-0.61%)
May 30, 2013
0.4832
0.4930
0.4800
0.4930
36,000
+0.00(+0.61%)
May 29, 2013
0.4900
0.4900
0.4900
0.4900
26,024
-0.01(-1.80%)
May 28, 2013
0.4850
0.4990
0.4850
0.4990
12,388
+0.01(+2.89%)
May 24, 2013
0.4580
0.4850
0.4580
0.4850
21,171
+0.02(+5.21%)
May 23, 2013
0.4850
0.4850
0.4610
0.4610
42,534
-0.04(-7.80%)
May 21, 2013
0.5000
0.5000
0.5000
0
+0.02(+4.60%)
May 20, 2013
0.4780
0.4780
0.4780
0.4780
8,700
-0.02(-3.82%)
May 17, 2013
0.5000
0.5000
0.4940
0.4970
54,219
+0.03(+5.74%)
May 16, 2013
0.4700
0.4700
0.4700
0.4700
25,000
-0.03(-6.00%)
May 15, 2013
0.4750
0.5000
0.4700
0.5000
9,620
+0.02(+3.09%)
May 13, 2013
0.4950
0.4950
0.4850
0.4850
204,453
-0.02(-3.10%)
May 10, 2013
0.5000
0.5005
0.5000
0.5005
42,912
+0.00(+0.10%)
May 09, 2013
0.5000
0.5000
0.4900
0.5000
12,930
+0.01(+1.63%)
May 08, 2013
0.4700
0.4920
0.4700
0.4920
38,051
-0.00(-0.61%)
May 07, 2013
0.4950
0.4950
0.4700
0.4950
39,347
+0.03(+5.32%)
May 06, 2013
0.4850
0.4850
0.4700
0.4700
34,010
-0.01(-2.49%)
May 03, 2013
0.4800
0.4820
0.4800
0.4820
73,383
+0.01(+1.35%)
May 02, 2013
0.4736
0.4770
0.4736
0.4756
109,220
+0.00(+0.13%)
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.