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
Catalyst Pharm Inc
(NQ:
CPRX
)
15.94
+0.29 (+1.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
May 28, 2010
1.060
1.100
1.040
1.090
62,461
+0.03(+2.83%)
May 27, 2010
1.040
1.080
1.020
1.060
24,738
+0.03(+2.91%)
May 26, 2010
1.110
1.130
1.020
1.030
88,404
-0.03(-2.83%)
May 25, 2010
1.000
1.060
0.9803
1.060
65,524
-0.01(-0.93%)
May 24, 2010
1.100
1.140
1.070
1.070
43,161
-0.03(-2.73%)
May 21, 2010
1.090
1.120
1.050
1.100
79,634
+0.01(+0.92%)
May 20, 2010
1.146
1.200
1.090
1.090
66,235
-0.16(-12.80%)
May 19, 2010
1.170
1.250
1.170
1.250
35,043
+0.06(+5.04%)
May 18, 2010
1.260
1.300
1.180
1.190
31,725
-0.06(-4.80%)
May 17, 2010
1.340
1.340
1.190
1.250
41,450
-0.07(-5.30%)
May 14, 2010
1.360
1.380
1.250
1.320
50,424
-0.03(-2.22%)
May 13, 2010
1.320
1.360
1.250
1.350
138,887
-0.01(-0.74%)
May 12, 2010
1.210
1.390
1.210
1.360
136,750
+0.13(+10.57%)
May 11, 2010
1.240
1.410
1.160
1.230
155,600
+0.01(+0.82%)
May 10, 2010
1.180
1.250
1.150
1.220
128,313
-0.01(-0.81%)
May 07, 2010
1.200
1.300
1.150
1.230
89,930
+0.01(+0.83%)
May 06, 2010
1.290
1.320
1.130
1.220
131,469
-0.04(-3.18%)
May 05, 2010
1.270
1.319
1.260
1.260
116,312
-0.07(-5.26%)
May 04, 2010
1.360
1.430
1.310
1.330
109,921
-0.08(-5.67%)
May 03, 2010
1.310
1.420
1.310
1.410
117,857
+0.06(+4.44%)
Apr 30, 2010
1.430
1.440
1.330
1.350
204,228
-0.10(-6.90%)
Apr 29, 2010
1.480
1.490
1.430
1.450
145,157
-0.06(-3.97%)
Apr 28, 2010
1.470
1.510
1.460
1.510
96,817
+0.02(+1.34%)
Apr 27, 2010
1.510
1.570
1.440
1.490
242,649
-0.07(-4.49%)
Apr 26, 2010
1.540
1.570
1.460
1.560
422,956
+0.02(+1.30%)
Apr 23, 2010
1.630
1.630
1.520
1.540
326,051
-0.06(-3.75%)
Apr 22, 2010
1.590
1.660
1.590
1.600
138,467
-0.01(-0.62%)
Apr 21, 2010
1.630
1.660
1.590
1.610
200,476
-0.05(-3.01%)
Apr 20, 2010
1.640
1.800
1.600
1.660
364,464
-0.02(-1.19%)
Apr 19, 2010
1.750
1.800
1.600
1.680
1,101,906
-0.10(-5.62%)
Apr 16, 2010
1.940
1.940
1.720
1.780
647,882
-0.22(-11.00%)
Apr 15, 2010
1.590
2.070
1.530
2.000
2,202,476
+0.38(+23.46%)
Apr 14, 2010
1.810
1.810
1.560
1.620
1,779,419
-0.30(-15.62%)
Apr 13, 2010
2.240
2.650
1.700
1.920
9,906,992
+0.03(+1.59%)
Apr 12, 2010
1.060
1.990
1.050
1.890
10,857,205
+1.09(+136.25%)
Apr 09, 2010
0.7500
0.8100
0.7300
0.8000
247,600
+0.09(+12.04%)
Apr 08, 2010
0.7588
0.7588
0.7101
0.7140
81,709
-0.01(-1.22%)
Apr 07, 2010
0.8100
0.8100
0.7101
0.7228
159,469
-0.06(-7.33%)
Apr 06, 2010
0.8280
0.8280
0.7500
0.7800
97,680
-0.04(-4.87%)
Apr 05, 2010
0.7830
0.8199
0.7800
0.8199
21,255
+0.04(+5.12%)
Apr 01, 2010
0.8400
0.7800
0.7800
0.7800
118,300
-0.02(-2.51%)
Mar 31, 2010
0.7800
0.8700
0.7800
0.8001
254,504
+0.02(+2.58%)
Mar 30, 2010
0.7600
0.7800
0.7300
0.7800
53,910
+0.03(+4.00%)
Mar 29, 2010
0.7500
0.7650
0.7308
0.7500
52,768
+0.02(+2.04%)
Mar 26, 2010
0.7205
0.7597
0.7205
0.7350
24,100
+0.01(+0.68%)
Mar 25, 2010
0.7450
0.7450
0.7110
0.7300
37,680
+0.01(+1.39%)
Mar 24, 2010
0.7150
0.7300
0.7150
0.7200
51,785
+0.00(+0.00%)
Mar 23, 2010
0.7100
0.7490
0.7100
0.7200
50,003
-0.02(-2.70%)
Mar 22, 2010
0.8350
0.8350
0.7040
0.7400
121,077
-0.04(-5.01%)
Mar 19, 2010
0.7200
0.8785
0.7000
0.7790
411,081
+0.06(+8.19%)
Mar 18, 2010
0.7050
0.7299
0.7050
0.7200
30,840
+0.00(+0.15%)
Mar 17, 2010
0.7100
0.7789
0.6700
0.7189
422,255
+0.03(+4.96%)
Mar 16, 2010
0.7100
0.7100
0.6700
0.6849
76,160
-0.01(-0.72%)
Mar 15, 2010
0.6688
0.6950
0.6688
0.6899
130,404
+0.00(+0.00%)
Mar 12, 2010
0.6990
0.6990
0.6670
0.6899
34,299
+0.02(+3.42%)
Mar 11, 2010
0.7100
0.7100
0.6671
0.6671
13,928
-0.02(-3.00%)
Mar 10, 2010
0.7054
0.7054
0.6731
0.6877
9,575
+0.02(+3.09%)
Mar 09, 2010
0.6961
0.6961
0.6650
0.6671
106,872
+0.00(+0.68%)
Mar 08, 2010
0.7000
0.7000
0.6599
0.6626
100,506
-0.04(-5.34%)
Mar 05, 2010
0.6705
0.7000
0.6705
0.7000
12,800
+0.00(+0.00%)
Mar 04, 2010
0.7290
0.7290
0.6700
0.7000
70,398
-0.00(-0.44%)
Mar 03, 2010
0.6698
0.7100
0.6698
0.7031
75,401
+0.03(+4.96%)
Mar 02, 2010
0.6700
0.6800
0.6550
0.6699
73,012
-0.00(-0.01%)
Mar 01, 2010
0.6451
0.6898
0.6451
0.6700
54,109
+0.02(+2.29%)
Feb 26, 2010
0.6900
0.6900
0.6450
0.6550
120,183
-0.02(-2.54%)
Feb 25, 2010
0.7200
0.7200
0.6717
0.6721
138,989
-0.04(-5.32%)
Feb 24, 2010
0.7000
0.7275
0.6600
0.7099
158,277
-0.02(-2.08%)
Feb 23, 2010
0.9190
0.9300
0.6900
0.7250
982,821
-0.14(-16.66%)
Feb 22, 2010
0.6490
0.8800
0.6490
0.8699
1,220,221
+0.24(+38.08%)
Feb 19, 2010
0.6050
0.6400
0.6050
0.6300
63,622
+0.03(+4.13%)
Feb 18, 2010
0.6148
0.6300
0.6050
0.6050
34,900
-0.01(-1.63%)
Feb 17, 2010
0.6033
0.6198
0.5820
0.6150
106,852
+0.02(+2.50%)
Feb 16, 2010
0.6300
0.6300
0.5820
0.6000
63,353
-0.02(-3.23%)
Feb 12, 2010
0.6000
0.6200
0.6200
0.6200
72,600
+0.03(+4.20%)
Feb 11, 2010
0.6201
0.6201
0.5921
0.5950
45,900
-0.02(-2.46%)
Feb 10, 2010
0.6299
0.6300
0.6001
0.6100
167,086
-0.02(-3.16%)
Feb 09, 2010
0.6400
0.6500
0.5809
0.6299
179,055
+0.03(+4.98%)
Feb 08, 2010
0.5500
0.6500
0.5402
0.6000
210,368
+0.04(+8.11%)
Feb 05, 2010
0.6200
0.6200
0.5525
0.5550
120,621
-0.05(-9.02%)
Feb 04, 2010
0.6400
0.6500
0.6100
0.6100
22,226
-0.01(-1.61%)
Feb 03, 2010
0.6300
0.6500
0.6200
0.6200
15,200
-0.00(-0.64%)
Feb 02, 2010
0.6310
0.6400
0.6103
0.6240
105,065
+0.00(+0.16%)
Feb 01, 2010
0.6599
0.6599
0.6200
0.6230
27,515
-0.03(-4.14%)
Jan 29, 2010
0.6475
0.6800
0.6200
0.6499
183,871
-0.02(-3.00%)
Jan 28, 2010
0.6300
0.6740
0.6051
0.6700
132,888
+0.00(+0.00%)
Jan 27, 2010
0.6730
0.6730
0.6350
0.6700
18,406
+0.00(+0.00%)
Jan 26, 2010
0.6110
0.6750
0.6110
0.6700
82,274
+0.03(+4.69%)
Jan 25, 2010
0.6300
0.6679
0.6200
0.6400
35,783
-0.02(-2.88%)
Jan 22, 2010
0.6699
0.6699
0.6201
0.6590
84,235
-0.01(-1.63%)
Jan 21, 2010
0.6511
0.6699
0.6300
0.6699
127,401
-0.03(-4.29%)
Jan 20, 2010
0.6700
0.6999
0.6366
0.6999
54,044
+0.03(+4.15%)
Jan 19, 2010
0.7090
0.7150
0.6700
0.6720
162,870
-0.02(-2.61%)
Jan 15, 2010
0.7300
0.6900
0.6900
0.6900
201,200
-0.06(-7.38%)
Jan 14, 2010
0.6350
0.7507
0.6291
0.7450
857,991
+0.11(+16.42%)
Jan 13, 2010
0.6400
0.6400
0.6001
0.6399
156,745
+0.02(+3.21%)
Jan 12, 2010
0.6500
0.6500
0.6120
0.6200
143,880
-0.02(-3.13%)
Jan 11, 2010
0.6500
0.6510
0.6200
0.6400
216,451
+0.01(+2.38%)
Jan 08, 2010
0.6100
0.6700
0.6000
0.6251
432,440
+0.02(+4.01%)
Jan 07, 2010
0.6000
0.6400
0.6000
0.6010
34,499
+0.00(+0.00%)
Jan 06, 2010
0.6170
0.6500
0.6010
0.6010
109,949
-0.01(-2.28%)
Jan 05, 2010
0.6100
0.6300
0.6050
0.6150
47,100
+0.01(+0.82%)
Jan 04, 2010
0.6350
0.6350
0.6000
0.6100
25,995
-0.02(-3.17%)
Dec 31, 2009
0.5900
0.6300
0.6300
0.6300
36,800
+0.03(+4.90%)
Dec 30, 2009
0.6000
0.6200
0.5700
0.6006
121,949
+0.00(+0.12%)
Dec 29, 2009
0.6150
0.6300
0.5900
0.5999
136,499
-0.02(-2.61%)
Dec 28, 2009
0.6300
0.6600
0.6001
0.6160
82,760
-0.01(-2.22%)
Dec 24, 2009
0.6600
0.6600
0.6000
0.6300
76,210
-0.03(-4.55%)
Dec 23, 2009
0.6520
0.6779
0.6506
0.6600
13,361
+0.01(+1.54%)
Dec 22, 2009
0.6900
0.6929
0.6500
0.6500
79,368
-0.02(-2.99%)
Dec 21, 2009
0.6500
0.6930
0.6400
0.6700
15,822
+0.02(+3.08%)
Dec 18, 2009
0.6900
0.6900
0.6500
0.6500
63,839
+0.01(+1.56%)
Dec 17, 2009
0.6850
0.6986
0.6400
0.6400
71,880
-0.03(-4.48%)
Dec 16, 2009
0.6600
0.6850
0.6400
0.6700
9,525
-0.02(-2.19%)
Dec 15, 2009
0.6700
0.6850
0.6700
0.6850
13,900
+0.02(+3.63%)
Dec 14, 2009
0.6900
0.6900
0.6499
0.6610
30,430
-0.02(-2.79%)
Dec 11, 2009
0.6500
0.7000
0.6400
0.6800
46,378
+0.03(+4.62%)
Dec 10, 2009
0.6500
0.6800
0.6400
0.6500
20,074
-0.01(-1.52%)
Dec 09, 2009
0.6500
0.6840
0.6300
0.6600
44,372
+0.01(+1.54%)
Dec 08, 2009
0.7200
0.7200
0.6400
0.6500
66,785
-0.06(-8.45%)
Dec 07, 2009
0.6800
0.7198
0.6800
0.7100
3,600
+0.02(+3.65%)
Dec 04, 2009
0.6800
0.7098
0.6800
0.6850
32,968
-0.02(-2.42%)
Dec 03, 2009
0.7110
0.7200
0.6880
0.7020
23,820
-0.02(-3.04%)
Dec 02, 2009
0.7700
0.7700
0.7135
0.7240
16,501
-0.05(-5.97%)
Dec 01, 2009
0.7700
0.7799
0.7700
0.7700
7,410
+0.00(+0.00%)
Nov 30, 2009
0.7700
0.7800
0.7700
0.7700
27,781
-0.01(-1.28%)
Nov 27, 2009
0.7800
0.7800
0.7800
0.7800
100
+0.00(+0.00%)
Nov 25, 2009
0.7800
0.7800
0.7500
0.7800
21,300
+0.00(+0.00%)
Nov 24, 2009
0.8000
0.8000
0.7600
0.7800
15,992
+0.02(+2.63%)
Nov 23, 2009
0.6800
0.7800
0.6800
0.7600
11,850
+0.06(+8.26%)
Nov 20, 2009
0.6800
0.7900
0.6800
0.7020
48,724
+0.01(+1.74%)
Nov 19, 2009
0.6800
0.6900
0.6500
0.6900
32,512
+0.01(+1.47%)
Nov 18, 2009
0.7400
0.7400
0.6400
0.6800
124,359
-0.03(-4.23%)
Nov 17, 2009
0.7600
0.7600
0.7018
0.7100
67,444
-0.03(-4.05%)
Nov 16, 2009
0.7700
0.7700
0.7000
0.7400
72,525
+0.04(+5.71%)
Nov 13, 2009
0.7100
0.7600
0.7000
0.7000
66,486
-0.06(-7.89%)
Nov 12, 2009
0.7300
0.7897
0.7000
0.7600
21,686
+0.01(+1.33%)
Nov 11, 2009
0.7400
0.7900
0.7000
0.7500
88,689
+0.06(+8.70%)
Nov 10, 2009
0.7300
0.7400
0.6700
0.6900
151,814
+0.02(+2.99%)
Nov 09, 2009
0.6700
0.6900
0.6400
0.6700
54,598
-0.03(-4.26%)
Nov 06, 2009
0.6800
0.7000
0.6500
0.6998
12,599
+0.03(+4.45%)
Nov 05, 2009
0.6800
0.6800
0.6689
0.6700
37,795
-0.01(-1.47%)
Nov 04, 2009
0.6600
0.7200
0.6340
0.6800
95,047
+0.00(+0.00%)
Nov 03, 2009
0.7200
0.7300
0.6300
0.6800
46,820
-0.04(-5.56%)
Nov 02, 2009
0.7600
0.7700
0.7000
0.7200
46,390
-0.03(-4.08%)
Oct 30, 2009
0.8000
0.8100
0.7506
0.7506
50,909
-0.06(-7.33%)
Oct 29, 2009
0.8100
0.8403
0.8100
0.8100
38,942
+0.00(+0.00%)
Oct 28, 2009
0.8800
0.8800
0.8000
0.8100
84,492
-0.09(-10.00%)
Oct 27, 2009
0.9499
0.9499
0.8600
0.9000
37,100
-0.06(-6.14%)
Oct 26, 2009
0.9000
0.9589
0.9000
0.9589
16,543
+0.02(+2.00%)
Oct 23, 2009
0.9400
0.9650
0.9400
0.9401
49,835
-0.02(-1.77%)
Oct 22, 2009
0.9500
0.9900
0.9350
0.9570
31,933
+0.01(+0.74%)
Oct 21, 2009
0.9000
0.9500
0.8900
0.9500
43,989
+0.05(+5.57%)
Oct 20, 2009
0.8711
0.9000
0.8508
0.8999
70,210
+0.03(+3.44%)
Oct 19, 2009
0.8501
0.8888
0.8501
0.8700
32,150
+0.01(+1.16%)
Oct 16, 2009
0.8700
0.8998
0.8501
0.8600
40,487
-0.04(-4.44%)
Oct 15, 2009
0.9000
0.9401
0.8901
0.9000
27,572
-0.00(-0.27%)
Oct 14, 2009
0.9100
0.9400
0.8700
0.9024
143,485
-0.01(-0.84%)
Oct 13, 2009
0.9500
0.9700
0.9099
0.9100
62,162
-0.04(-4.21%)
Oct 12, 2009
0.9201
0.9500
0.9200
0.9500
16,705
+0.06(+6.74%)
Oct 09, 2009
0.9400
0.9700
0.8900
0.8900
66,178
-0.04(-4.40%)
Oct 08, 2009
0.9300
0.9800
0.8902
0.9310
175,666
+0.00(+0.11%)
Oct 07, 2009
0.9800
0.9800
0.9300
0.9300
132,860
+0.00(+0.00%)
Oct 06, 2009
0.9800
0.9800
0.9200
0.9300
117,716
+0.00(+0.00%)
Oct 05, 2009
1.070
1.070
0.9300
0.9300
190,141
-0.03(-3.12%)
Oct 02, 2009
1.020
1.139
0.9500
0.9600
790,022
-0.21(-17.95%)
Oct 01, 2009
1.120
1.740
1.120
1.170
4,455,399
+0.33(+38.95%)
Sep 30, 2009
0.8200
0.9199
0.8200
0.8420
53,977
-0.02(-2.09%)
Sep 29, 2009
0.8800
0.9051
0.8000
0.8600
47,295
-0.04(-4.44%)
Sep 28, 2009
0.9200
0.9390
0.8100
0.9000
83,595
-0.02(-2.17%)
Sep 25, 2009
0.9000
0.9202
0.9000
0.9200
10,900
+0.00(+0.02%)
Sep 24, 2009
0.9300
0.9400
0.9100
0.9198
17,993
-0.01(-1.11%)
Sep 23, 2009
0.9700
1.000
0.9101
0.9301
54,226
-0.03(-2.96%)
Sep 22, 2009
0.9700
1.020
0.9301
0.9585
41,128
+0.04(+4.18%)
Sep 21, 2009
0.9000
1.020
0.9000
0.9200
87,880
+0.01(+1.10%)
Sep 18, 2009
1.060
1.060
0.9100
0.9100
193,216
-0.12(-11.65%)
Sep 17, 2009
1.020
1.060
1.020
1.030
75,065
+0.03(+3.00%)
Sep 16, 2009
1.060
1.110
1.000
1.000
139,855
-0.05(-4.76%)
Sep 15, 2009
1.100
1.100
1.000
1.050
113,468
-0.03(-2.78%)
Sep 14, 2009
1.120
1.167
1.080
1.080
110,509
+0.00(+0.00%)
Sep 11, 2009
1.090
1.280
1.060
1.080
402,877
+0.02(+1.89%)
Sep 10, 2009
1.090
1.180
1.010
1.060
127,982
-0.03(-2.75%)
Sep 09, 2009
1.230
1.250
1.050
1.090
582,654
-0.20(-15.50%)
Sep 08, 2009
0.8490
1.300
0.8121
1.290
1,415,242
+0.45(+53.57%)
Sep 04, 2009
0.8200
0.8900
0.8200
0.8400
139,300
+0.00(+0.00%)
Sep 03, 2009
1.000
1.000
0.8025
0.8400
478,126
-0.09(-9.68%)
Sep 02, 2009
1.100
1.100
0.9000
0.9300
427,247
-0.14(-13.08%)
Sep 01, 2009
1.290
1.390
0.9900
1.070
2,276,354
-0.32(-23.02%)
Aug 31, 2009
0.4900
1.600
0.4800
1.390
5,504,912
+0.93(+202.17%)
Aug 28, 2009
0.4700
0.4800
0.4600
0.4600
47,300
-0.02(-4.17%)
Aug 27, 2009
0.4900
0.4900
0.4610
0.4800
30,297
-0.01(-2.04%)
Aug 26, 2009
0.5000
0.5000
0.4900
0.4900
9,100
-0.01(-1.01%)
Aug 25, 2009
0.4850
0.5000
0.4601
0.4950
66,266
+0.01(+2.89%)
Aug 24, 2009
0.5200
0.5200
0.4751
0.4811
26,674
-0.01(-1.80%)
Aug 21, 2009
0.5001
0.5200
0.4600
0.4899
41,603
-0.03(-5.79%)
Aug 20, 2009
0.4551
0.5200
0.4550
0.5200
51,511
+0.06(+14.26%)
Aug 19, 2009
0.4500
0.4556
0.4500
0.4551
6,800
-0.01(-2.13%)
Aug 18, 2009
0.4610
0.5200
0.4610
0.4650
71,968
+0.00(+0.00%)
Aug 17, 2009
0.4800
0.4885
0.4310
0.4650
83,940
-0.03(-7.00%)
Aug 14, 2009
0.5400
0.5400
0.5000
0.5000
31,248
-0.00(-0.02%)
Aug 13, 2009
0.5300
0.5700
0.4610
0.5001
90,780
-0.02(-3.83%)
Aug 12, 2009
0.5200
0.5650
0.4350
0.5200
249,308
-0.01(-1.46%)
Aug 11, 2009
0.4300
0.5301
0.4285
0.5277
194,982
+0.10(+22.72%)
Aug 10, 2009
0.4000
0.4300
0.4000
0.4300
98,950
+0.01(+2.38%)
Aug 07, 2009
0.4100
0.4200
0.4000
0.4200
43,063
+0.00(+0.00%)
Aug 06, 2009
0.4200
0.4200
0.4100
0.4200
13,050
+0.00(+0.41%)
Aug 05, 2009
0.4200
0.4200
0.4099
0.4183
33,075
+0.01(+1.78%)
Aug 04, 2009
0.4199
0.4300
0.4100
0.4110
36,281
-0.01(-2.10%)
Aug 03, 2009
0.4200
0.4300
0.4110
0.4198
54,261
+0.01(+2.42%)
Jul 31, 2009
0.4200
0.4300
0.4032
0.4099
157,539
-0.00(-0.32%)
Jul 30, 2009
0.4200
0.4490
0.4013
0.4112
114,895
-0.04(-8.62%)
Jul 29, 2009
0.4300
0.4500
0.4189
0.4500
33,550
+0.04(+9.76%)
Jul 28, 2009
0.4200
0.4200
0.4094
0.4100
32,177
-0.01(-2.38%)
Jul 27, 2009
0.4205
0.4300
0.4100
0.4200
101,472
+0.00(+0.00%)
Jul 24, 2009
0.4100
0.4300
0.4100
0.4200
195,644
+0.01(+2.44%)
Jul 23, 2009
0.4203
0.4203
0.3900
0.4100
115,823
-0.01(-2.38%)
Jul 22, 2009
0.4300
0.4300
0.4199
0.4200
42,663
-0.01(-2.78%)
Jul 21, 2009
0.4700
0.4700
0.4299
0.4320
27,820
-0.02(-4.00%)
Jul 20, 2009
0.4700
0.4700
0.4250
0.4500
44,385
-0.03(-6.25%)
Jul 17, 2009
0.4500
0.4800
0.4401
0.4800
40,541
+0.04(+9.07%)
Jul 16, 2009
0.4400
0.4401
0.4316
0.4401
8,600
+0.00(+0.00%)
Jul 15, 2009
0.4300
0.4500
0.4211
0.4401
16,547
+0.01(+2.30%)
Jul 14, 2009
0.4502
0.4900
0.4302
0.4302
38,400
-0.01(-2.23%)
Jul 13, 2009
0.4600
0.5000
0.4015
0.4400
68,835
-0.06(-12.02%)
Jul 10, 2009
0.5108
0.5108
0.5000
0.5001
35,773
-0.04(-7.39%)
Jul 09, 2009
0.5200
0.5400
0.5200
0.5400
16,800
+0.02(+3.85%)
Jul 08, 2009
0.5900
0.5900
0.5049
0.5200
39,200
-0.08(-13.26%)
Jul 07, 2009
0.6001
0.6400
0.5700
0.5995
61,258
-0.03(-4.83%)
Jul 06, 2009
0.6500
0.6500
0.6112
0.6299
22,400
+0.01(+1.61%)
Jul 02, 2009
0.6112
0.6200
0.6112
0.6199
6,705
-0.02(-3.13%)
Jul 01, 2009
0.6500
0.6500
0.6112
0.6399
9,005
-0.01(-1.55%)
Jun 30, 2009
0.6500
0.6500
0.6110
0.6500
6,325
+0.00(+0.15%)
Jun 29, 2009
0.6400
0.6600
0.6000
0.6490
16,645
+0.01(+1.41%)
Jun 26, 2009
0.7000
0.7000
0.6050
0.6400
40,811
-0.05(-6.57%)
Jun 25, 2009
0.6395
0.6850
0.6000
0.6850
16,136
+0.08(+12.30%)
Jun 24, 2009
0.6500
0.6501
0.6000
0.6100
118,509
-0.04(-6.15%)
Jun 23, 2009
0.6800
0.7200
0.6500
0.6500
34,618
-0.02(-2.26%)
Jun 22, 2009
0.7490
0.7490
0.6500
0.6650
26,757
-0.02(-2.21%)
Jun 19, 2009
0.6700
0.6800
0.6700
0.6800
24,525
-0.02(-2.86%)
Jun 18, 2009
0.7000
0.7490
0.7000
0.7000
38,463
+0.00(+0.10%)
Jun 17, 2009
0.7500
0.7500
0.6993
0.6993
72,021
-0.07(-9.18%)
Jun 16, 2009
0.7000
0.7980
0.7000
0.7700
58,390
+0.00(+0.00%)
Jun 15, 2009
0.7100
0.7991
0.7100
0.7700
52,569
+0.07(+9.92%)
Jun 12, 2009
0.8700
0.8900
0.7005
0.7005
225,893
-0.15(-17.30%)
Jun 11, 2009
0.8400
0.9050
0.7800
0.8470
247,329
+0.05(+6.01%)
Jun 10, 2009
0.6100
0.8702
0.6100
0.7990
377,754
+0.19(+31.96%)
Jun 09, 2009
0.6300
0.6400
0.6000
0.6055
178,124
-0.02(-3.90%)
Jun 08, 2009
0.6300
0.6700
0.6300
0.6301
169,938
-0.04(-6.65%)
Jun 05, 2009
0.6800
0.7100
0.6700
0.6750
152,374
-0.02(-3.49%)
Jun 04, 2009
0.7450
0.7700
0.6500
0.6994
151,996
-0.04(-5.49%)
Jun 03, 2009
0.7650
0.8100
0.7400
0.7400
96,234
-0.01(-1.33%)
Jun 02, 2009
0.8800
0.9000
0.7500
0.7500
310,614
-0.12(-13.79%)
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.