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
Sify Techs Ltd ADR
(NQ:
SIFY
)
1.280
UNCHANGED
Streaming Delayed Price
Updated: 9:43 AM EDT, May 21, 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 28, 2017
0.8699
0.8801
0.8567
0.8612
24,954
-0.02(-2.15%)
Apr 27, 2017
0.8611
0.8880
0.8611
0.8802
61,353
+0.02(+2.22%)
Apr 26, 2017
0.8802
0.8946
0.8515
0.8611
83,431
-0.03(-3.23%)
Apr 25, 2017
0.8898
0.9089
0.8638
0.8898
53,111
+0.00(+0.00%)
Apr 24, 2017
0.9375
0.9375
0.8419
0.8898
156,665
-0.03(-3.13%)
Apr 21, 2017
0.8419
0.9363
0.8419
0.9185
255,393
+0.08(+9.09%)
Apr 20, 2017
0.8419
0.8563
0.8419
0.8419
33,048
-0.01(-0.91%)
Apr 19, 2017
0.8514
0.8563
0.8419
0.8497
64,868
-0.00(-0.49%)
Apr 18, 2017
0.8563
0.8563
0.8369
0.8539
8,592
+0.01(+1.42%)
Apr 17, 2017
0.8544
0.8563
0.8324
0.8419
12,967
-0.01(-0.97%)
Apr 13, 2017
0.8324
0.8544
0.8324
0.8501
22,346
+0.01(+1.26%)
Apr 12, 2017
0.8602
0.8611
0.8237
0.8395
18,758
-0.02(-2.50%)
Apr 11, 2017
0.8611
0.8611
0.8419
0.8611
22,380
+0.00(+0.00%)
Apr 10, 2017
0.8611
0.8611
0.8419
0.8611
10,811
+0.01(+1.36%)
Apr 07, 2017
0.8419
0.8706
0.8381
0.8495
9,981
+0.01(+0.90%)
Apr 06, 2017
0.8611
0.8611
0.8419
0.8419
30,671
-0.01(-1.12%)
Apr 05, 2017
0.8419
0.8706
0.8419
0.8515
18,916
+0.01(+1.14%)
Apr 04, 2017
0.8381
0.8611
0.8381
0.8419
16,999
+0.00(+0.00%)
Apr 03, 2017
0.8706
0.8761
0.8419
0.8419
37,875
-0.02(-2.22%)
Mar 31, 2017
0.8324
0.8650
0.8324
0.8611
16,488
+0.01(+1.12%)
Mar 30, 2017
0.8324
0.8761
0.8324
0.8515
27,699
-0.01(-1.11%)
Mar 29, 2017
0.8611
0.8802
0.8597
0.8611
67,733
-0.01(-0.87%)
Mar 28, 2017
0.8802
0.8874
0.8614
0.8686
16,368
-0.02(-2.11%)
Mar 27, 2017
0.8832
0.8874
0.8706
0.8874
27,323
+0.01(+1.37%)
Mar 24, 2017
0.8649
0.8898
0.8611
0.8754
23,741
-0.01(-1.08%)
Mar 23, 2017
0.8993
0.8993
0.8442
0.8850
25,450
-0.01(-1.60%)
Mar 22, 2017
0.8993
0.8993
0.8611
0.8993
40,197
+0.02(+2.07%)
Mar 21, 2017
0.8957
0.8993
0.8706
0.8810
52,106
+0.00(+0.10%)
Mar 20, 2017
0.8611
0.8898
0.8419
0.8802
72,839
+0.02(+2.12%)
Mar 17, 2017
0.8515
0.8898
0.8257
0.8619
22,119
+0.01(+1.22%)
Mar 16, 2017
0.8324
0.8898
0.8036
0.8515
115,720
+0.02(+2.30%)
Mar 15, 2017
0.8132
0.8507
0.7960
0.8324
60,984
+0.03(+3.57%)
Mar 14, 2017
0.8706
0.8706
0.7941
0.8036
29,588
-0.05(-5.48%)
Mar 13, 2017
0.8132
0.8591
0.8132
0.8502
18,898
+0.04(+4.48%)
Mar 10, 2017
0.8132
0.8556
0.8132
0.8138
32,941
-0.01(-1.09%)
Mar 09, 2017
0.8407
0.8515
0.8132
0.8228
16,720
-0.01(-1.15%)
Mar 08, 2017
0.8419
0.8461
0.8324
0.8324
5,100
-0.01(-1.14%)
Mar 07, 2017
0.8419
0.8732
0.8419
0.8419
32,565
-0.01(-1.12%)
Mar 06, 2017
0.8477
0.8802
0.8419
0.8515
18,590
+0.00(+0.56%)
Mar 03, 2017
0.8539
0.8872
0.8467
0.8467
25,793
-0.01(-0.84%)
Mar 02, 2017
0.8706
0.8967
0.8539
0.8539
33,129
-0.01(-0.97%)
Mar 01, 2017
0.8898
0.8993
0.8611
0.8622
31,417
-0.03(-3.10%)
Feb 28, 2017
0.8898
0.8969
0.8611
0.8898
56,886
+0.03(+3.36%)
Feb 27, 2017
0.8419
0.8969
0.8419
0.8609
37,479
+0.02(+2.25%)
Feb 24, 2017
0.8515
0.8706
0.8419
0.8419
42,711
-0.02(-2.22%)
Feb 23, 2017
0.8898
0.8993
0.8611
0.8611
27,525
-0.03(-3.23%)
Feb 22, 2017
0.8977
0.9009
0.8611
0.8898
70,354
+0.00(+0.00%)
Feb 21, 2017
0.8898
0.9376
0.8898
0.8898
91,824
-0.01(-1.35%)
Feb 17, 2017
0.9019
0.9019
0.9019
0
+0.03(+3.59%)
Feb 16, 2017
0.8898
0.8991
0.8433
0.8706
26,783
-0.00(-0.56%)
Feb 15, 2017
0.8611
0.8801
0.8419
0.8755
88,377
+0.01(+1.71%)
Feb 14, 2017
0.8434
0.8802
0.8429
0.8608
13,754
-0.01(-1.08%)
Feb 13, 2017
0.8611
0.8706
0.8419
0.8701
34,404
+0.02(+2.19%)
Feb 10, 2017
0.8737
0.8737
0.8419
0.8515
41,950
-0.01(-1.11%)
Feb 09, 2017
0.8754
0.8802
0.8419
0.8611
16,238
+0.00(+0.27%)
Feb 08, 2017
0.8419
0.8898
0.8419
0.8588
33,800
+0.02(+2.00%)
Feb 07, 2017
0.8561
0.8802
0.8333
0.8419
9,111
-0.03(-3.21%)
Feb 06, 2017
0.8898
0.8898
0.8155
0.8699
69,429
+0.01(+1.28%)
Feb 03, 2017
0.8706
0.8706
0.8151
0.8589
69,754
+0.02(+2.01%)
Feb 02, 2017
0.8611
0.8611
0.8142
0.8419
59,465
+0.01(+1.17%)
Feb 01, 2017
0.8802
0.8984
0.8132
0.8322
58,101
-0.05(-5.46%)
Jan 31, 2017
0.8419
0.9271
0.8161
0.8802
98,101
+0.01(+1.10%)
Jan 30, 2017
0.9278
0.9361
0.8611
0.8706
78,665
-0.02(-2.20%)
Jan 27, 2017
0.9159
0.9376
0.8802
0.8902
138,863
-0.04(-4.07%)
Jan 26, 2017
0.9089
0.9376
0.9089
0.9280
50,582
+0.03(+2.92%)
Jan 25, 2017
0.9567
0.9567
0.9013
0.9017
180,059
+0.00(+0.27%)
Jan 24, 2017
0.9169
0.9287
0.8611
0.8993
78,323
-0.00(-0.03%)
Jan 23, 2017
0.9089
0.9472
0.8630
0.8996
114,175
+0.01(+1.11%)
Jan 20, 2017
0.8706
1.014
0.8343
0.8898
1,004,815
+0.06(+6.90%)
Jan 19, 2017
0.7843
0.8802
0.7462
0.8324
196,107
+0.09(+12.26%)
Jan 18, 2017
0.7558
0.7753
0.7367
0.7415
69,192
-0.01(-1.90%)
Jan 17, 2017
0.7271
0.7558
0.7271
0.7558
44,728
+0.02(+3.00%)
Jan 13, 2017
0.7338
0.7338
0.7338
0
-0.02(-2.91%)
Jan 12, 2017
0.7647
0.7654
0.7271
0.7558
48,892
+0.00(+0.64%)
Jan 11, 2017
0.7654
0.7654
0.7367
0.7510
48,676
-0.00(-0.63%)
Jan 10, 2017
0.7271
0.7654
0.7271
0.7558
49,871
+0.03(+3.95%)
Jan 09, 2017
0.7386
0.7629
0.7271
0.7271
20,215
-0.02(-2.56%)
Jan 06, 2017
0.7845
0.7845
0.7271
0.7462
77,432
-0.04(-4.84%)
Jan 05, 2017
0.7654
0.7845
0.7654
0.7842
63,673
+0.02(+2.46%)
Jan 04, 2017
0.7574
0.7654
0.7271
0.7654
95,606
+0.02(+3.09%)
Jan 03, 2017
0.6984
0.7845
0.6984
0.7424
68,172
+0.04(+6.30%)
Dec 30, 2016
0.6984
0.6984
0.6984
0
-0.05(-6.41%)
Dec 29, 2016
0.7367
0.7845
0.7366
0.7462
96,252
-0.01(-1.27%)
Dec 28, 2016
0.7462
0.7836
0.7368
0.7558
73,567
+0.02(+2.60%)
Dec 27, 2016
0.7175
0.7845
0.7175
0.7367
204,083
+0.03(+4.05%)
Dec 23, 2016
0.7080
0.7080
0.7080
0
+0.01(+1.37%)
Dec 22, 2016
0.7367
0.7462
0.6793
0.6984
164,675
-0.06(-8.50%)
Dec 21, 2016
0.7654
0.7845
0.7558
0.7633
89,594
-0.00(-0.28%)
Dec 20, 2016
0.7610
0.8132
0.7558
0.7654
211,104
-0.01(-1.25%)
Dec 19, 2016
0.7749
0.7941
0.7674
0.7750
83,818
-0.00(-0.11%)
Dec 16, 2016
0.7941
0.8036
0.7736
0.7759
193,092
-0.03(-3.34%)
Dec 15, 2016
0.7989
0.8036
0.7941
0.8027
76,507
-0.00(-0.12%)
Dec 14, 2016
0.8115
0.8262
0.7989
0.8036
124,633
-0.02(-2.33%)
Dec 13, 2016
0.8324
0.8419
0.8036
0.8228
61,025
+0.00(+0.01%)
Dec 12, 2016
0.8228
0.8419
0.8132
0.8227
39,063
-0.00(-0.01%)
Dec 09, 2016
0.8244
0.8419
0.8228
0.8228
34,788
-0.01(-1.15%)
Dec 08, 2016
0.8324
0.8610
0.8228
0.8324
68,602
-0.03(-3.33%)
Dec 07, 2016
0.8611
0.8611
0.8228
0.8611
93,869
+0.00(+0.00%)
Dec 06, 2016
0.8611
0.8611
0.8500
0.8611
32,476
+0.02(+2.27%)
Dec 05, 2016
0.8515
0.8991
0.8419
0.8419
77,142
-0.02(-2.22%)
Dec 02, 2016
0.8629
0.9089
0.8419
0.8611
41,966
-0.01(-1.29%)
Dec 01, 2016
0.8883
0.8898
0.8419
0.8723
95,028
-0.01(-1.37%)
Nov 30, 2016
0.8802
0.9089
0.8706
0.8845
30,931
+0.00(+0.54%)
Nov 29, 2016
0.8987
0.9090
0.8036
0.8797
107,629
-0.03(-3.23%)
Nov 28, 2016
0.9185
0.9373
0.8931
0.9091
23,146
-0.01(-1.02%)
Nov 25, 2016
0.9201
0.9201
0.8898
0.9185
30,296
-0.01(-1.42%)
Nov 23, 2016
0.9317
0.9317
0.9317
0
+0.00(+0.39%)
Nov 22, 2016
0.9280
0.9565
0.9280
0.9280
86,700
-0.03(-3.00%)
Nov 21, 2016
0.9567
0.9567
0.9280
0.9567
16,284
+0.00(+0.00%)
Nov 18, 2016
0.9237
0.9567
0.9237
0.9567
56,267
+0.04(+4.00%)
Nov 17, 2016
0.9185
0.9376
0.8898
0.9199
197,457
+0.00(+0.15%)
Nov 16, 2016
0.9376
0.9376
0.9089
0.9186
52,096
-0.01(-0.78%)
Nov 15, 2016
0.9472
0.9472
0.9089
0.9257
96,627
-0.02(-2.26%)
Nov 14, 2016
0.9398
0.9854
0.9376
0.9472
57,575
-0.00(-0.18%)
Nov 11, 2016
0.9519
0.9567
0.9376
0.9489
37,220
-0.01(-0.82%)
Nov 10, 2016
0.9806
0.9821
0.9663
0.9567
29,196
-0.03(-2.57%)
Nov 09, 2016
0.9663
0.9820
0.9567
0.9820
9,801
+0.02(+1.62%)
Nov 08, 2016
0.9567
0.9759
0.9567
0.9663
23,317
+0.00(+0.00%)
Nov 07, 2016
0.9663
0.9950
0.9567
0.9663
22,477
+0.00(+0.01%)
Nov 04, 2016
0.9663
0.9854
0.9567
0.9662
26,137
-0.00(-0.01%)
Nov 03, 2016
0.9567
0.9663
0.9567
0.9663
37,610
+0.01(+0.80%)
Nov 02, 2016
0.9663
0.9854
0.9567
0.9586
27,026
-0.02(-1.76%)
Nov 01, 2016
0.9854
0.9950
0.9663
0.9759
20,443
-0.02(-1.92%)
Oct 31, 2016
1.033
1.033
0.9759
0.9950
37,236
-0.01(-0.95%)
Oct 28, 2016
1.005
1.014
0.9950
1.005
15,820
+0.00(+0.00%)
Oct 27, 2016
1.014
1.014
1.005
1.005
38,202
-0.01(-0.94%)
Oct 26, 2016
1.014
1.033
1.014
1.014
7,365
+0.00(+0.00%)
Oct 25, 2016
1.033
1.043
1.014
1.014
14,777
-0.01(-0.93%)
Oct 24, 2016
1.033
1.035
1.024
1.024
29,017
+0.00(+0.00%)
Oct 21, 2016
1.043
1.043
1.024
1.024
23,968
+0.00(+0.00%)
Oct 20, 2016
1.024
1.081
1.024
1.024
46,525
-0.03(-2.73%)
Oct 19, 2016
1.100
1.100
1.033
1.052
124,247
+0.00(+0.00%)
Oct 18, 2016
1.033
1.052
1.014
1.052
36,707
+0.04(+3.77%)
Oct 17, 2016
1.024
1.052
1.014
1.014
16,866
-0.02(-1.85%)
Oct 14, 2016
1.033
1.043
1.024
1.033
27,876
-0.01(-0.92%)
Oct 13, 2016
1.033
1.043
1.022
1.043
16,849
+0.00(+0.00%)
Oct 12, 2016
1.049
1.049
1.033
1.043
40,944
+0.01(+0.93%)
Oct 11, 2016
1.033
1.052
1.033
1.033
31,022
-0.01(-0.92%)
Oct 10, 2016
1.033
1.043
1.033
1.043
38,315
+0.00(+0.00%)
Oct 07, 2016
1.043
1.052
1.016
1.043
8,788
+0.00(+0.00%)
Oct 06, 2016
1.062
1.072
1.033
1.043
4,989
-0.01(-0.91%)
Oct 05, 2016
1.033
1.062
1.033
1.052
6,238
+0.01(+1.35%)
Oct 04, 2016
1.043
1.072
1.033
1.038
84,840
-0.00(-0.42%)
Oct 03, 2016
0.9854
1.052
0.9854
1.043
55,719
+0.07(+6.86%)
Sep 30, 2016
1.020
1.020
0.9759
0.9759
61,758
-0.02(-1.92%)
Sep 29, 2016
1.005
1.024
0.9950
0.9950
39,790
-0.01(-0.95%)
Sep 28, 2016
1.033
1.033
1.005
1.005
30,372
-0.03(-2.78%)
Sep 27, 2016
1.005
1.052
1.005
1.033
25,103
+0.03(+2.86%)
Sep 26, 2016
1.005
1.043
1.005
1.005
39,906
+0.00(+0.00%)
Sep 23, 2016
1.024
1.052
1.005
1.005
84,360
-0.05(-4.81%)
Sep 22, 2016
1.049
1.062
1.033
1.055
30,786
-0.00(-0.38%)
Sep 21, 2016
1.033
1.072
1.033
1.059
31,559
+0.00(+0.20%)
Sep 20, 2016
1.033
1.070
1.033
1.057
25,783
+0.01(+1.38%)
Sep 19, 2016
1.033
1.043
1.033
1.043
21,692
+0.01(+0.93%)
Sep 16, 2016
1.056
1.056
1.033
1.033
19,751
-0.01(-1.37%)
Sep 15, 2016
1.043
1.052
1.028
1.048
31,294
+0.02(+2.34%)
Sep 14, 2016
1.014
1.050
1.014
1.024
23,491
+0.00(+0.00%)
Sep 13, 2016
1.024
1.055
1.024
1.024
25,302
+0.00(+0.00%)
Sep 12, 2016
1.024
1.033
1.024
1.024
78,021
-0.02(-1.83%)
Sep 09, 2016
1.052
1.072
1.043
1.043
13,087
-0.01(-0.91%)
Sep 08, 2016
1.043
1.072
1.043
1.052
25,995
-0.01(-0.90%)
Sep 07, 2016
1.062
1.072
1.052
1.062
42,838
-0.01(-0.89%)
Sep 06, 2016
1.071
1.072
1.052
1.072
109,569
+0.00(+0.30%)
Sep 02, 2016
1.052
1.068
1.068
1.068
76,824
+0.01(+0.60%)
Sep 01, 2016
1.062
1.072
1.052
1.062
4,822
-0.01(-0.89%)
Aug 31, 2016
1.033
1.072
1.033
1.072
11,941
+0.04(+3.70%)
Aug 30, 2016
1.024
1.062
1.024
1.033
76,019
+0.00(+0.00%)
Aug 29, 2016
1.072
1.072
1.033
1.033
64,629
-0.04(-3.47%)
Aug 26, 2016
1.095
1.100
1.061
1.070
7,314
-0.01(-0.99%)
Aug 25, 2016
1.062
1.100
1.052
1.081
9,910
+0.00(+0.00%)
Aug 24, 2016
1.110
1.110
1.072
1.081
19,151
-0.03(-2.50%)
Aug 23, 2016
1.062
1.110
1.062
1.109
15,552
+0.03(+2.57%)
Aug 22, 2016
1.119
1.119
1.062
1.081
45,190
-0.04(-3.42%)
Aug 19, 2016
1.110
1.148
1.024
1.119
197,739
+0.03(+2.63%)
Aug 18, 2016
1.072
1.110
1.072
1.091
109,359
+0.03(+2.70%)
Aug 17, 2016
1.062
1.072
1.014
1.062
35,518
+0.04(+3.74%)
Aug 16, 2016
1.033
1.062
1.014
1.024
27,448
-0.05(-4.46%)
Aug 15, 2016
1.052
1.072
1.052
1.072
6,818
+0.01(+0.68%)
Aug 12, 2016
1.052
1.091
1.052
1.064
75,211
-0.01(-0.68%)
Aug 11, 2016
1.033
1.091
1.033
1.072
25,847
+0.01(+0.90%)
Aug 10, 2016
1.062
1.091
1.043
1.062
4,625
-0.02(-1.64%)
Aug 09, 2016
1.081
1.100
1.033
1.080
38,495
-0.01(-1.01%)
Aug 08, 2016
1.100
1.100
1.081
1.091
12,172
+0.00(+0.00%)
Aug 05, 2016
1.081
1.091
1.062
1.091
27,998
+0.01(+0.89%)
Aug 04, 2016
1.069
1.100
1.033
1.081
28,970
-0.01(-0.87%)
Aug 03, 2016
1.052
1.100
1.005
1.091
87,984
+0.06(+5.54%)
Aug 02, 2016
1.033
1.054
1.033
1.033
18,184
-0.01(-0.91%)
Aug 01, 2016
1.081
1.081
1.014
1.043
63,302
-0.02(-1.80%)
Jul 29, 2016
1.081
1.091
1.062
1.062
51,528
-0.01(-0.89%)
Jul 28, 2016
1.081
1.091
1.062
1.072
4,877
-0.01(-0.89%)
Jul 27, 2016
1.052
1.091
1.052
1.081
21,991
+0.02(+1.80%)
Jul 26, 2016
1.091
1.110
1.044
1.062
20,832
+0.00(+0.00%)
Jul 25, 2016
1.052
1.110
1.005
1.062
102,392
+0.01(+0.91%)
Jul 22, 2016
1.100
1.100
1.052
1.052
30,047
-0.05(-4.35%)
Jul 21, 2016
1.100
1.110
1.052
1.100
57,957
+0.00(+0.00%)
Jul 20, 2016
1.110
1.129
1.072
1.100
57,988
+0.00(+0.00%)
Jul 19, 2016
1.110
1.129
1.033
1.100
120,479
+0.00(+0.00%)
Jul 18, 2016
1.081
1.110
1.063
1.100
32,942
+0.03(+2.68%)
Jul 15, 2016
1.072
1.081
1.056
1.072
24,726
+0.01(+0.90%)
Jul 14, 2016
1.072
1.091
1.043
1.062
34,999
+0.01(+0.91%)
Jul 13, 2016
1.014
1.091
0.9759
1.052
172,434
+0.03(+2.80%)
Jul 12, 2016
1.024
1.052
1.014
1.024
10,539
+0.00(+0.00%)
Jul 11, 2016
1.033
1.062
1.014
1.024
63,989
-0.02(-1.83%)
Jul 08, 2016
1.072
1.062
1.062
1.043
37,028
-0.02(-1.80%)
Jul 07, 2016
1.038
1.091
1.033
1.062
10,049
+0.00(+0.00%)
Jul 05, 2016
1.052
1.062
1.014
1.062
17,707
-0.00(-0.33%)
Jul 01, 2016
1.072
1.065
1.065
1.065
64,595
+0.01(+1.24%)
Jun 30, 2016
1.043
1.052
0.9950
1.052
44,092
+0.05(+4.76%)
Jun 29, 2016
0.9567
1.033
0.9472
1.005
187,414
+0.03(+2.94%)
Jun 28, 2016
0.9567
0.9950
0.9567
0.9759
41,474
+0.03(+3.03%)
Jun 27, 2016
0.9854
1.024
0.9472
0.9472
62,767
-0.06(-5.71%)
Jun 24, 2016
1.033
1.043
1.005
1.005
76,805
-0.03(-2.78%)
Jun 23, 2016
1.033
1.062
1.033
1.033
12,276
-0.01(-0.92%)
Jun 22, 2016
1.052
1.062
1.033
1.043
26,090
+0.00(+0.00%)
Jun 21, 2016
1.049
1.062
1.043
1.043
13,578
+0.00(+0.00%)
Jun 20, 2016
1.052
1.052
1.043
1.043
32,182
-0.01(-0.91%)
Jun 17, 2016
1.044
1.052
1.043
1.052
7,640
+0.01(+0.92%)
Jun 16, 2016
1.033
1.052
1.033
1.043
17,984
+0.01(+0.93%)
Jun 15, 2016
1.043
1.052
1.033
1.033
25,565
-0.00(-0.15%)
Jun 14, 2016
1.043
1.043
1.033
1.035
11,406
+0.00(+0.15%)
Jun 13, 2016
1.033
1.052
1.033
1.033
31,009
-0.01(-0.92%)
Jun 10, 2016
1.062
1.062
1.043
1.043
29,205
-0.02(-1.80%)
Jun 09, 2016
1.062
1.081
1.062
1.062
11,995
-0.01(-0.89%)
Jun 08, 2016
1.078
1.081
1.043
1.072
28,074
-0.01(-0.89%)
Jun 07, 2016
1.081
1.090
1.043
1.081
23,050
+0.01(+0.89%)
Jun 06, 2016
1.062
1.100
1.024
1.072
37,152
+0.02(+1.82%)
Jun 03, 2016
1.091
1.091
1.043
1.052
50,250
-0.03(-2.65%)
Jun 02, 2016
1.072
1.100
1.072
1.081
1,195
-0.01(-1.28%)
Jun 01, 2016
1.081
1.100
1.052
1.095
43,862
+0.01(+1.30%)
May 31, 2016
1.072
1.099
1.072
1.081
35,001
-0.02(-2.15%)
May 27, 2016
1.100
1.105
1.105
1.105
29,684
-0.00(-0.02%)
May 26, 2016
1.100
1.110
1.081
1.105
33,287
+0.00(+0.44%)
May 25, 2016
1.100
1.100
1.091
1.100
14,774
+0.01(+0.99%)
May 24, 2016
1.082
1.096
1.077
1.089
11,689
+0.01(+1.19%)
May 23, 2016
1.105
1.114
1.067
1.077
9,165
-0.04(-3.39%)
May 20, 2016
1.067
1.114
1.060
1.114
33,072
+0.07(+6.31%)
May 19, 2016
1.039
1.039
1.039
1.048
6,811
-0.00(-0.01%)
May 18, 2016
1.039
1.114
1.039
1.048
6,860
+0.00(+0.01%)
May 17, 2016
1.058
1.105
1.029
1.048
67,816
+0.01(+0.91%)
May 16, 2016
1.048
1.058
1.029
1.039
53,162
+0.00(+0.00%)
May 13, 2016
1.039
1.058
1.029
1.039
22,915
+0.00(+0.00%)
May 12, 2016
1.058
1.058
1.039
1.039
16,361
-0.01(-0.90%)
May 11, 2016
1.058
1.058
1.039
1.048
21,957
-0.01(-0.89%)
May 10, 2016
1.058
1.096
1.058
1.058
9,402
-0.00(-0.01%)
May 09, 2016
1.077
1.086
1.058
1.058
34,820
-0.01(-0.88%)
May 06, 2016
1.058
1.124
1.058
1.067
10,407
+0.00(+0.01%)
May 05, 2016
1.096
1.096
1.039
1.067
30,099
-0.01(-0.88%)
May 04, 2016
1.039
1.133
1.020
1.077
23,540
+0.04(+3.64%)
May 03, 2016
1.048
1.077
1.020
1.039
57,129
-0.03(-2.66%)
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.