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
Cytodyn Inc
(OP:
CYDY
)
0.1950
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 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 29, 2016
1.170
1.230
1.150
1.190
356,843
+0.02(+1.71%)
Apr 28, 2016
1.200
1.210
1.160
1.170
192,677
+0.00(+0.00%)
Apr 27, 2016
1.230
1.250
1.150
1.170
342,917
-0.06(-4.88%)
Apr 26, 2016
1.300
1.300
1.210
1.230
274,268
-0.03(-2.38%)
Apr 25, 2016
1.270
1.360
1.190
1.260
424,991
+0.01(+0.40%)
Apr 22, 2016
1.160
1.260
1.130
1.255
235,113
+0.10(+9.13%)
Apr 21, 2016
1.145
1.180
1.140
1.150
145,895
+0.01(+0.88%)
Apr 20, 2016
1.180
1.180
1.120
1.140
126,507
-0.04(-3.39%)
Apr 19, 2016
1.190
1.240
1.120
1.180
205,520
-0.02(-1.67%)
Apr 18, 2016
1.250
1.290
1.180
1.200
518,898
+0.02(+1.69%)
Apr 15, 2016
1.195
1.230
1.170
1.180
196,127
-0.01(-0.84%)
Apr 14, 2016
1.100
1.295
1.090
1.190
498,892
+0.07(+6.16%)
Apr 13, 2016
1.160
1.160
1.090
1.121
356,557
-0.05(-4.19%)
Apr 12, 2016
1.290
1.290
1.160
1.170
211,605
-0.12(-9.30%)
Apr 11, 2016
1.340
1.340
1.160
1.290
537,360
-0.04(-3.01%)
Apr 08, 2016
1.425
1.570
1.120
1.330
1,423,498
-0.05(-3.62%)
Apr 07, 2016
1.130
1.390
1.100
1.380
1,364,942
+0.24(+21.05%)
Apr 06, 2016
1.070
1.140
1.020
1.140
824,277
+0.08(+7.55%)
Apr 05, 2016
0.9500
1.130
0.9301
1.060
1,169,432
+0.06(+6.00%)
Apr 04, 2016
0.9200
1.040
0.8800
1.000
469,879
+0.07(+8.11%)
Apr 01, 2016
0.9680
0.9700
0.9120
0.9250
337,607
-0.04(-3.75%)
Mar 31, 2016
1.020
1.020
0.9401
0.9610
386,093
-0.04(-3.90%)
Mar 30, 2016
0.9150
1.060
0.9150
1.000
1,065,141
+0.06(+6.38%)
Mar 29, 2016
0.8400
0.9600
0.8220
0.9400
357,682
+0.09(+10.59%)
Mar 28, 2016
0.8200
0.8500
0.7950
0.8500
486,551
+0.03(+3.66%)
Mar 24, 2016
0.8200
0.8200
0.8200
0
+0.02(+2.50%)
Mar 23, 2016
0.7850
0.8000
0.7750
0.8000
92,101
+0.02(+2.56%)
Mar 22, 2016
0.8000
0.8100
0.7700
0.7800
81,723
-0.01(-0.64%)
Mar 21, 2016
0.8200
0.8200
0.7800
0.7850
127,476
-0.03(-3.09%)
Mar 18, 2016
0.8300
0.8300
0.8100
0.8100
77,314
-0.02(-2.41%)
Mar 17, 2016
0.8400
0.8500
0.8000
0.8300
68,294
-0.01(-1.18%)
Mar 16, 2016
0.8200
0.8399
0.8200
0.8399
20,937
+0.03(+3.69%)
Mar 15, 2016
0.8400
0.8500
0.8100
0.8100
14,700
+0.01(+0.62%)
Mar 14, 2016
0.8400
0.8483
0.8050
0.8050
110,824
-0.01(-1.83%)
Mar 11, 2016
0.8400
0.8400
0.8200
0.8200
21,500
-0.02(-2.38%)
Mar 10, 2016
0.8200
0.8500
0.8200
0.8400
26,847
+0.03(+3.70%)
Mar 09, 2016
0.8200
0.8509
0.8000
0.8100
70,091
+0.02(+1.89%)
Mar 08, 2016
0.8100
0.8200
0.7600
0.7950
255,718
-0.02(-3.05%)
Mar 07, 2016
0.8300
0.8300
0.8100
0.8200
41,630
-0.01(-1.20%)
Mar 04, 2016
0.8550
0.8550
0.8000
0.8300
177,576
-0.02(-2.70%)
Mar 03, 2016
0.8750
0.9300
0.8500
0.8530
153,807
-0.02(-2.51%)
Mar 02, 2016
0.8900
0.9000
0.8700
0.8750
83,423
-0.01(-0.57%)
Mar 01, 2016
0.8950
0.8950
0.8800
0.8800
14,746
-0.02(-1.68%)
Feb 29, 2016
0.9000
0.9150
0.8800
0.8950
80,777
-0.02(-1.65%)
Feb 26, 2016
0.9500
0.9500
0.8700
0.9100
82,879
-0.04(-4.21%)
Feb 25, 2016
0.8950
0.9500
0.8950
0.9500
445,792
+0.05(+6.15%)
Feb 24, 2016
0.9900
0.9900
0.8435
0.8950
551,329
-0.09(-9.60%)
Feb 23, 2016
1.010
1.030
0.9675
0.9900
308,098
-0.01(-1.00%)
Feb 22, 2016
0.9900
1.010
0.9700
1.000
139,921
+0.02(+2.04%)
Feb 19, 2016
1.020
1.020
0.9500
0.9800
277,638
-0.04(-3.92%)
Feb 18, 2016
1.030
1.050
1.010
1.020
162,863
-0.01(-0.97%)
Feb 17, 2016
1.070
1.090
1.020
1.030
191,838
-0.06(-5.50%)
Feb 16, 2016
1.120
1.120
1.070
1.090
125,127
-0.05(-4.39%)
Feb 12, 2016
1.140
1.140
1.140
0
+0.05(+4.59%)
Feb 11, 2016
1.135
1.140
1.060
1.090
237,330
-0.06(-5.22%)
Feb 10, 2016
1.059
1.160
1.030
1.150
675,189
+0.15(+15.00%)
Feb 09, 2016
0.9800
1.020
0.9599
1.000
209,985
+0.02(+2.04%)
Feb 08, 2016
1.040
1.050
0.9650
0.9800
71,533
-0.02(-2.00%)
Feb 05, 2016
1.010
1.010
0.9800
1.000
56,170
-0.05(-4.76%)
Feb 04, 2016
1.000
1.050
0.9400
1.050
295,384
+0.05(+5.11%)
Feb 03, 2016
1.050
1.070
0.9650
0.9990
336,035
-0.05(-4.86%)
Feb 02, 2016
1.090
1.120
1.020
1.050
164,855
-0.01(-0.94%)
Feb 01, 2016
1.170
1.170
1.060
1.060
187,630
-0.07(-6.19%)
Jan 29, 2016
1.120
1.180
1.110
1.130
170,060
+0.04(+3.67%)
Jan 28, 2016
1.080
1.140
1.030
1.090
348,250
+0.04(+3.81%)
Jan 27, 2016
1.140
1.150
1.000
1.050
431,821
-0.06(-5.41%)
Jan 26, 2016
1.225
1.230
1.000
1.110
717,076
-0.07(-5.93%)
Jan 25, 2016
1.090
1.400
1.080
1.180
1,238,391
+0.10(+9.26%)
Jan 22, 2016
0.9650
1.100
0.9351
1.080
1,055,666
+0.20(+22.38%)
Jan 21, 2016
0.8785
0.9010
0.8700
0.8825
134,120
+0.00(+0.46%)
Jan 20, 2016
0.8650
0.8790
0.8645
0.8785
70,376
+0.01(+1.56%)
Jan 19, 2016
0.7600
0.8700
0.7600
0.8650
217,308
+0.06(+8.12%)
Jan 15, 2016
0.8000
0.8000
0.8000
0
-0.01(-1.23%)
Jan 14, 2016
0.8250
0.8400
0.8000
0.8100
38,905
-0.01(-1.82%)
Jan 13, 2016
0.8250
0.8300
0.8000
0.8250
39,085
+0.00(+0.00%)
Jan 12, 2016
0.8050
0.8250
0.7900
0.8250
92,139
+0.03(+3.77%)
Jan 11, 2016
0.8200
0.8200
0.7650
0.7950
45,679
+0.01(+1.27%)
Jan 08, 2016
0.7800
0.7850
0.7600
0.7850
34,075
+0.03(+3.97%)
Jan 07, 2016
0.7550
0.7550
0.6900
0.7550
32,664
-0.03(-3.82%)
Jan 06, 2016
0.7850
0.7850
0.7850
0.7850
2,527
+0.00(+0.00%)
Jan 05, 2016
0.7550
0.7850
0.7550
0.7850
33,517
+0.04(+4.67%)
Jan 04, 2016
0.7540
0.7700
0.7500
0.7500
35,887
-0.02(-2.60%)
Dec 31, 2015
0.7700
0.7700
0.7700
0
+0.06(+8.77%)
Dec 30, 2015
0.7401
0.7450
0.6419
0.7079
175,993
-0.08(-9.81%)
Dec 29, 2015
0.8000
0.8000
0.7120
0.7849
113,588
+0.00(+0.63%)
Dec 28, 2015
0.8050
0.8050
0.7450
0.7800
94,805
-0.02(-2.50%)
Dec 24, 2015
0.8000
0.8000
0.8000
0
+0.06(+7.38%)
Dec 23, 2015
0.8050
0.8100
0.7400
0.7450
124,192
-0.07(-8.02%)
Dec 22, 2015
0.7750
0.8100
0.7600
0.8100
26,434
+0.00(+0.00%)
Dec 21, 2015
0.7650
0.8100
0.7600
0.8100
59,891
+0.05(+6.58%)
Dec 18, 2015
0.7300
0.7800
0.7300
0.7600
26,134
-0.01(-0.65%)
Dec 17, 2015
0.8100
0.8100
0.7500
0.7650
86,088
-0.03(-3.16%)
Dec 16, 2015
0.8000
0.8050
0.7865
0.7900
42,960
-0.01(-1.25%)
Dec 15, 2015
0.8200
0.8200
0.8000
0.8000
45,452
-0.01(-1.23%)
Dec 14, 2015
0.8375
0.8400
0.7900
0.8100
125,633
-0.00(-0.61%)
Dec 11, 2015
0.8125
0.8150
0.8125
0.8150
4,530
+0.00(+0.62%)
Dec 10, 2015
0.8275
0.8300
0.8100
0.8100
49,400
-0.02(-2.41%)
Dec 09, 2015
0.8500
0.8500
0.8150
0.8300
36,700
-0.02(-1.78%)
Dec 08, 2015
0.8400
0.8550
0.8200
0.8450
208,087
+0.02(+1.81%)
Dec 07, 2015
0.8349
0.8450
0.8275
0.8300
41,725
-0.01(-0.60%)
Dec 04, 2015
0.8250
0.8350
0.8250
0.8350
22,858
+0.01(+1.21%)
Dec 03, 2015
0.8400
0.8450
0.8250
0.8250
21,529
-0.02(-1.79%)
Dec 02, 2015
0.8625
0.8625
0.8200
0.8400
180,315
-0.02(-2.33%)
Dec 01, 2015
0.8600
0.8950
0.8475
0.8600
100,018
+0.00(+0.00%)
Nov 30, 2015
0.8800
0.8850
0.7980
0.8600
225,992
-0.04(-3.91%)
Nov 27, 2015
0.8800
0.8950
0.8700
0.8950
25,120
+0.02(+2.29%)
Nov 25, 2015
0.8750
0.8750
0.8750
0
-0.00(-0.56%)
Nov 24, 2015
0.8800
0.8800
0.8500
0.8799
53,936
+0.01(+1.14%)
Nov 23, 2015
0.8675
0.8700
0.8500
0.8700
43,450
+0.00(+0.00%)
Nov 20, 2015
0.8700
0.8998
0.8650
0.8700
123,011
+0.02(+2.59%)
Nov 19, 2015
0.8500
0.8700
0.8480
0.8480
36,500
-0.00(-0.24%)
Nov 18, 2015
0.8250
0.8500
0.8250
0.8500
29,411
+0.07(+8.97%)
Nov 17, 2015
0.8400
0.8500
0.7800
0.7800
82,084
-0.04(-4.88%)
Nov 16, 2015
0.8300
0.8395
0.8200
0.8200
38,124
-0.01(-1.20%)
Nov 13, 2015
0.8700
0.8700
0.8100
0.8300
34,511
-0.04(-4.60%)
Nov 12, 2015
0.8000
0.8700
0.7700
0.8700
61,028
+0.10(+12.99%)
Nov 11, 2015
0.8155
0.8300
0.7360
0.7700
47,419
-0.04(-4.94%)
Nov 10, 2015
0.8538
0.8550
0.7900
0.8100
135,082
-0.04(-4.82%)
Nov 09, 2015
0.8900
0.8950
0.8500
0.8510
117,442
-0.06(-6.47%)
Nov 06, 2015
0.8700
0.9125
0.8700
0.9099
100,813
+0.01(+1.66%)
Nov 05, 2015
0.9150
0.9150
0.8950
0.8950
40,245
-0.02(-1.86%)
Nov 04, 2015
0.9100
0.9200
0.9066
0.9120
13,300
+0.00(+0.22%)
Nov 03, 2015
0.9100
0.9480
0.9000
0.9100
182,461
-0.00(-0.33%)
Nov 02, 2015
0.8500
0.9130
0.8375
0.9130
109,827
+0.06(+7.41%)
Oct 30, 2015
0.8600
0.9150
0.8500
0.8500
112,220
-0.04(-4.49%)
Oct 29, 2015
0.8710
0.9250
0.8583
0.8900
178,181
+0.02(+2.31%)
Oct 28, 2015
0.8957
0.8957
0.8409
0.8699
27,127
-0.03(-2.88%)
Oct 27, 2015
0.8650
0.8957
0.8520
0.8957
64,753
+0.00(+0.00%)
Oct 26, 2015
0.8900
0.9000
0.8675
0.8957
34,600
+0.02(+1.78%)
Oct 23, 2015
0.8800
0.9114
0.8400
0.8800
51,935
+0.01(+1.15%)
Oct 22, 2015
0.8900
0.9080
0.8600
0.8700
61,291
-0.02(-1.69%)
Oct 21, 2015
0.8600
0.8900
0.8520
0.8850
27,300
+0.03(+2.91%)
Oct 20, 2015
0.8400
0.8600
0.7850
0.8600
107,100
+0.02(+2.38%)
Oct 19, 2015
0.8725
0.8750
0.8150
0.8400
159,401
-0.04(-4.55%)
Oct 16, 2015
0.9200
0.9350
0.8800
0.8800
118,909
-0.04(-4.35%)
Oct 15, 2015
0.9600
0.9800
0.8801
0.9200
276,117
-0.02(-1.97%)
Oct 14, 2015
0.8600
0.9899
0.8600
0.9385
299,531
+0.08(+9.13%)
Oct 13, 2015
0.8430
0.8700
0.8400
0.8600
101,318
+0.02(+2.26%)
Oct 12, 2015
0.8100
0.8600
0.8075
0.8410
174,576
+0.03(+3.19%)
Oct 09, 2015
0.7525
0.8150
0.7400
0.8150
242,411
+0.07(+9.40%)
Oct 08, 2015
0.8000
0.8000
0.7300
0.7450
153,978
-0.03(-3.87%)
Oct 07, 2015
0.7652
0.7750
0.7650
0.7750
21,344
+0.02(+1.97%)
Oct 06, 2015
0.7500
0.7700
0.7310
0.7600
125,635
-0.01(-1.04%)
Oct 05, 2015
0.7920
0.8123
0.7414
0.7680
333,820
-0.00(-0.26%)
Oct 02, 2015
0.8000
0.8100
0.7700
0.7700
71,920
-0.02(-2.53%)
Oct 01, 2015
0.8300
0.8300
0.7700
0.7900
170,551
-0.06(-7.06%)
Sep 30, 2015
0.7800
0.8500
0.7749
0.8500
104,886
+0.07(+8.97%)
Sep 29, 2015
0.7250
0.7900
0.7250
0.7800
224,902
+0.07(+9.86%)
Sep 28, 2015
0.7800
0.7900
0.6800
0.7100
70,312
-0.08(-10.13%)
Sep 25, 2015
0.7700
0.7900
0.7600
0.7900
134,641
+0.02(+2.60%)
Sep 24, 2015
0.7250
0.7850
0.7250
0.7700
40,492
+0.04(+5.48%)
Sep 23, 2015
0.7700
0.7700
0.7200
0.7300
38,731
-0.04(-5.19%)
Sep 22, 2015
0.7700
0.7700
0.7050
0.7700
35,455
-0.01(-1.22%)
Sep 21, 2015
0.7200
0.7800
0.7200
0.7795
90,440
+0.07(+9.79%)
Sep 18, 2015
0.6950
0.7300
0.6850
0.7100
47,885
+0.02(+2.90%)
Sep 17, 2015
0.7100
0.7490
0.6700
0.6900
82,820
-0.02(-2.82%)
Sep 16, 2015
0.7350
0.7500
0.7100
0.7100
27,870
-0.02(-2.74%)
Sep 15, 2015
0.7010
0.7600
0.7010
0.7300
72,656
+0.02(+2.82%)
Sep 14, 2015
0.7150
0.7500
0.7000
0.7100
39,260
-0.04(-5.33%)
Sep 11, 2015
0.7500
0.7500
0.7200
0.7500
15,414
+0.00(+0.00%)
Sep 10, 2015
0.7250
0.7500
0.6800
0.7500
102,168
+0.03(+4.17%)
Sep 09, 2015
0.7350
0.7600
0.7200
0.7200
33,788
-0.02(-2.04%)
Sep 08, 2015
0.7500
0.7500
0.7200
0.7350
27,570
-0.03(-3.29%)
Sep 04, 2015
0.7600
0.7600
0.7600
0
+0.05(+7.04%)
Sep 03, 2015
0.7255
0.7500
0.7050
0.7100
24,100
+0.01(+1.28%)
Sep 02, 2015
0.7100
0.7800
0.7010
0.7010
17,684
-0.02(-2.64%)
Sep 01, 2015
0.7700
0.8000
0.7000
0.7200
63,150
-0.06(-7.69%)
Aug 31, 2015
0.7700
0.8000
0.7501
0.7800
64,504
+0.03(+4.00%)
Aug 28, 2015
0.7500
0.7700
0.7400
0.7500
35,076
-0.02(-2.60%)
Aug 27, 2015
0.7466
0.8000
0.7300
0.7700
120,183
+0.02(+3.13%)
Aug 26, 2015
0.7450
0.7500
0.7150
0.7466
36,814
+0.00(+0.21%)
Aug 25, 2015
0.7425
0.7700
0.7400
0.7450
66,550
+0.01(+0.68%)
Aug 24, 2015
0.7150
0.7700
0.6900
0.7400
180,829
-0.07(-8.64%)
Aug 21, 2015
0.7800
0.8300
0.7700
0.8100
50,038
+0.02(+2.53%)
Aug 20, 2015
0.8100
0.8100
0.7600
0.7900
100,357
-0.02(-3.07%)
Aug 19, 2015
0.8301
0.8500
0.8150
0.8150
60,910
-0.02(-1.81%)
Aug 18, 2015
0.8200
0.8300
0.8000
0.8300
25,440
+0.02(+2.47%)
Aug 17, 2015
0.8300
0.8750
0.8011
0.8100
79,075
-0.02(-2.41%)
Aug 14, 2015
0.8100
0.8300
0.8000
0.8300
40,975
+0.02(+2.47%)
Aug 13, 2015
0.8350
0.8350
0.8000
0.8100
22,817
-0.01(-1.82%)
Aug 12, 2015
0.8350
0.8450
0.8200
0.8250
97,841
-0.01(-1.20%)
Aug 11, 2015
0.8500
0.8500
0.8300
0.8350
83,244
-0.02(-1.76%)
Aug 10, 2015
0.8500
0.8500
0.8325
0.8500
64,724
-0.01(-0.58%)
Aug 07, 2015
0.8500
0.8700
0.7900
0.8550
126,133
+0.00(+0.00%)
Aug 06, 2015
0.8800
0.8950
0.8000
0.8550
215,495
-0.02(-1.72%)
Aug 05, 2015
0.9100
0.9100
0.8400
0.8700
277,226
-0.05(-5.43%)
Aug 04, 2015
0.9400
0.9400
0.9100
0.9200
20,520
+0.00(+0.00%)
Aug 03, 2015
0.9500
0.9800
0.9050
0.9200
109,568
-0.05(-5.15%)
Jul 31, 2015
0.9500
0.9700
0.9500
0.9700
23,440
+0.02(+2.11%)
Jul 30, 2015
0.9700
0.9700
0.9105
0.9500
90,476
-0.01(-1.04%)
Jul 29, 2015
0.9500
0.9800
0.9450
0.9600
28,395
-0.02(-2.04%)
Jul 28, 2015
0.9850
0.9850
0.9525
0.9800
10,100
-0.01(-0.51%)
Jul 27, 2015
0.9680
0.9850
0.9510
0.9850
40,244
-0.00(-0.40%)
Jul 24, 2015
0.9500
0.9890
0.9500
0.9890
48,655
+0.04(+4.11%)
Jul 23, 2015
0.9850
0.9900
0.9500
0.9500
29,245
-0.02(-2.05%)
Jul 22, 2015
0.9750
0.9750
0.9400
0.9699
35,885
-0.01(-0.52%)
Jul 21, 2015
0.9350
0.9800
0.9300
0.9750
19,350
+0.04(+4.28%)
Jul 20, 2015
0.9400
1.000
0.9000
0.9350
180,044
-0.00(-0.53%)
Jul 17, 2015
0.9500
0.9700
0.9200
0.9400
51,534
-0.01(-1.05%)
Jul 16, 2015
0.9800
0.9800
0.9000
0.9500
120,660
-0.03(-3.06%)
Jul 15, 2015
0.9499
1.080
0.9150
0.9800
646,351
+0.08(+8.89%)
Jul 14, 2015
0.8530
0.9000
0.8530
0.9000
157,717
+0.03(+2.86%)
Jul 13, 2015
0.8400
0.8750
0.8250
0.8750
33,050
+0.02(+2.34%)
Jul 10, 2015
0.8450
0.8550
0.8400
0.8550
12,225
+0.02(+1.79%)
Jul 09, 2015
0.8300
0.8600
0.8250
0.8400
47,890
-0.01(-1.18%)
Jul 08, 2015
0.8325
0.8700
0.8200
0.8500
92,817
+0.02(+2.41%)
Jul 07, 2015
0.8650
0.8650
0.8100
0.8300
61,200
-0.04(-4.05%)
Jul 06, 2015
0.8550
0.9000
0.8550
0.8650
80,700
+0.01(+0.58%)
Jul 02, 2015
0.8600
0.8600
0.8600
0
+0.00(+0.00%)
Jul 01, 2015
0.9000
0.9000
0.8510
0.8600
41,990
-0.04(-4.44%)
Jun 30, 2015
0.8900
0.9000
0.8748
0.9000
83,104
+0.01(+1.11%)
Jun 29, 2015
0.9400
0.9400
0.8820
0.8901
105,158
-0.05(-5.31%)
Jun 26, 2015
0.9500
0.9500
0.9200
0.9400
50,670
-0.03(-3.09%)
Jun 25, 2015
0.8850
0.9700
0.8820
0.9700
114,356
+0.07(+7.78%)
Jun 24, 2015
0.9000
0.9400
0.8878
0.9000
85,403
+0.01(+1.12%)
Jun 23, 2015
0.9200
0.9200
0.8610
0.8900
73,554
-0.03(-3.26%)
Jun 22, 2015
0.9000
0.9200
0.8510
0.9200
132,628
-0.03(-2.66%)
Jun 19, 2015
0.8850
0.9451
0.8800
0.9451
48,225
-0.02(-2.57%)
Jun 18, 2015
0.8500
0.9700
0.8500
0.9700
103,402
+0.07(+7.78%)
Jun 17, 2015
0.9500
0.9500
0.9000
0.9000
49,558
-0.05(-5.26%)
Jun 16, 2015
0.9400
0.9700
0.9200
0.9500
85,166
+0.01(+1.06%)
Jun 15, 2015
0.9350
0.9450
0.8850
0.9400
84,830
-0.02(-2.08%)
Jun 12, 2015
0.9500
0.9600
0.9300
0.9600
16,317
-0.01(-0.52%)
Jun 11, 2015
0.9660
0.9900
0.9100
0.9650
90,830
-0.03(-2.53%)
Jun 10, 2015
0.9950
1.000
0.9500
0.9900
140,027
-0.01(-0.50%)
Jun 09, 2015
0.9750
1.080
0.8820
0.9950
419,410
+0.06(+5.85%)
Jun 08, 2015
0.9200
0.9495
0.8600
0.9400
141,309
+0.02(+2.17%)
Jun 05, 2015
0.9500
0.9500
0.9100
0.9200
30,050
-0.03(-3.16%)
Jun 04, 2015
0.9500
0.9700
0.9500
0.9500
30,850
-0.03(-3.01%)
Jun 03, 2015
0.9800
0.9800
0.9600
0.9795
6,000
+0.02(+2.03%)
Jun 02, 2015
0.9800
0.9800
0.9330
0.9600
28,300
-0.02(-1.54%)
Jun 01, 2015
0.9900
0.9900
0.9310
0.9750
28,831
-0.02(-1.52%)
May 29, 2015
0.9450
0.9900
0.9300
0.9900
49,967
+0.05(+4.76%)
May 28, 2015
0.9150
0.9600
0.9120
0.9450
74,555
-0.01(-0.53%)
May 27, 2015
0.9345
0.9500
0.9345
0.9500
24,527
+0.01(+1.60%)
May 26, 2015
0.9350
0.9350
0.9300
0.9350
22,750
-0.00(-0.53%)
May 22, 2015
0.9400
0.9400
0.9400
0
-0.01(-1.05%)
May 21, 2015
0.9550
0.9550
0.9500
0.9500
10,650
-0.01(-0.52%)
May 20, 2015
0.9850
1.010
0.9200
0.9550
76,350
-0.05(-4.50%)
May 19, 2015
1.000
1.000
0.9755
1.000
21,450
+0.00(+0.00%)
May 18, 2015
1.000
1.090
0.9800
1.000
60,335
+0.00(+0.00%)
May 15, 2015
0.9600
1.000
0.9200
1.000
29,716
+0.02(+2.04%)
May 14, 2015
0.9900
1.030
0.9400
0.9800
77,181
-0.05(-4.85%)
May 13, 2015
1.050
1.070
1.010
1.030
69,231
+0.01(+0.98%)
May 12, 2015
1.050
1.050
1.000
1.020
66,034
-0.03(-2.86%)
May 11, 2015
0.9600
1.050
0.9001
1.050
71,857
+0.00(+0.00%)
May 08, 2015
0.9000
1.060
0.8800
1.050
221,828
+0.15(+16.67%)
May 07, 2015
0.7900
0.9050
0.7423
0.9000
191,941
+0.11(+13.92%)
May 06, 2015
0.9090
0.9100
0.7200
0.7900
121,591
-0.11(-12.22%)
May 05, 2015
0.8900
0.9000
0.7800
0.9000
277,543
+0.04(+4.65%)
May 04, 2015
0.8000
0.8600
0.8000
0.8600
94,054
+0.06(+7.50%)
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.