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, 2015
0.7110
0.7150
0.6900
0.7150
119,184
-0.01(-1.38%)
Apr 29, 2015
0.7400
0.7400
0.7250
0.7250
29,075
-0.01(-0.68%)
Apr 28, 2015
0.7100
0.7300
0.7050
0.7300
95,195
+0.04(+5.80%)
Apr 27, 2015
0.7200
0.7300
0.6850
0.6900
51,545
-0.03(-3.50%)
Apr 24, 2015
0.6810
0.7150
0.6810
0.7150
32,376
+0.03(+3.62%)
Apr 23, 2015
0.6900
0.6900
0.6900
0.6900
37,676
-0.02(-2.27%)
Apr 22, 2015
0.7063
0.7063
0.7060
0.7060
33,564
+0.01(+0.86%)
Apr 21, 2015
0.6850
0.7000
0.6850
0.7000
36,386
+0.01(+0.72%)
Apr 20, 2015
0.6950
0.6950
0.6823
0.6950
28,461
+0.02(+2.43%)
Apr 17, 2015
0.7110
0.7149
0.6651
0.6785
92,712
-0.05(-6.41%)
Apr 16, 2015
0.7000
0.7250
0.7000
0.7250
148,647
+0.03(+3.57%)
Apr 15, 2015
0.6980
0.7300
0.6980
0.7000
44,074
-0.00(-0.36%)
Apr 14, 2015
0.6750
0.7100
0.6750
0.7025
101,413
+0.00(+0.36%)
Apr 13, 2015
0.6850
0.7100
0.6850
0.7000
56,287
+0.05(+7.69%)
Apr 10, 2015
0.6627
0.6650
0.6500
0.6500
122,887
+0.00(+0.00%)
Apr 09, 2015
0.6350
0.6500
0.6350
0.6500
104,176
+0.02(+2.36%)
Apr 08, 2015
0.6180
0.6350
0.6180
0.6350
111,755
+0.02(+3.25%)
Apr 07, 2015
0.6110
0.6200
0.6100
0.6150
85,554
+0.01(+0.82%)
Apr 06, 2015
0.6099
0.6100
0.6000
0.6100
9,504
+0.00(+0.00%)
Apr 02, 2015
0.6100
0.6100
0.6100
0
+0.01(+1.67%)
Apr 01, 2015
0.5848
0.6000
0.5750
0.6000
54,883
+0.02(+2.60%)
Mar 31, 2015
0.5850
0.5850
0.5500
0.5848
21,846
-0.00(-0.03%)
Mar 30, 2015
0.5800
0.5850
0.5720
0.5850
514,124
+0.01(+0.86%)
Mar 27, 2015
0.5300
0.5800
0.5300
0.5800
28,292
+0.01(+0.97%)
Mar 26, 2015
0.5699
0.5744
0.5699
0.5744
121,047
-0.01(-0.97%)
Mar 25, 2015
0.5500
0.5850
0.5500
0.5800
26,385
-0.01(-0.85%)
Mar 24, 2015
0.5850
0.5850
0.5850
0.5850
36,337
+0.00(+0.00%)
Mar 23, 2015
0.5850
0.5850
0.5850
0.5850
10,149
+0.02(+4.46%)
Mar 20, 2015
0.5650
0.5800
0.5600
0.5600
27,931
-0.00(-0.88%)
Mar 19, 2015
0.5800
0.5850
0.5650
0.5650
42,526
-0.02(-3.42%)
Mar 18, 2015
0.5800
0.5850
0.5800
0.5850
15,756
+0.01(+0.86%)
Mar 16, 2015
0.5800
0.5800
0.5800
0
+0.02(+3.57%)
Mar 13, 2015
0.5500
0.5600
0.5450
0.5600
28,470
+0.02(+2.75%)
Mar 12, 2015
0.5380
0.5450
0.5350
0.5450
77,766
-0.01(-0.91%)
Mar 11, 2015
0.5330
0.5500
0.5300
0.5500
17,033
+0.00(+0.00%)
Mar 10, 2015
0.5260
0.5500
0.5250
0.5500
79,339
-0.01(-1.79%)
Mar 06, 2015
0.5600
0.5600
0.5600
0
+0.00(+0.00%)
Mar 05, 2015
0.5520
0.5600
0.5520
0.5600
71,905
-0.01(-1.75%)
Mar 04, 2015
0.5500
0.5500
0.5700
23,010
+0.02(+3.64%)
Mar 03, 2015
0.5500
0.5500
0.5500
0.5500
22,325
-0.04(-7.56%)
Mar 02, 2015
0.5660
0.6000
0.5650
0.5950
59,578
+0.03(+6.25%)
Feb 27, 2015
0.5950
0.5950
0.5550
0.5600
32,470
+0.00(+0.00%)
Feb 26, 2015
0.5900
0.5900
0.5600
0.5600
18,974
-0.02(-4.27%)
Feb 25, 2015
0.5900
0.5900
0.5500
0.5850
41,621
+0.03(+6.36%)
Feb 24, 2015
0.5550
0.5550
0.5500
8,106
-0.01(-0.90%)
Feb 23, 2015
0.5850
0.5850
0.5550
0.5550
201,389
-0.03(-5.13%)
Feb 20, 2015
0.5950
0.5950
0.5550
0.5850
11,298
+0.01(+0.86%)
Feb 19, 2015
0.5800
0.5800
0.5800
0.5800
24,764
+0.02(+3.57%)
Feb 18, 2015
0.5600
0.5600
0.5600
0.5600
39,742
+0.01(+1.82%)
Feb 17, 2015
0.5450
0.5850
0.5450
0.5500
16,444
-0.01(-1.61%)
Feb 13, 2015
0.5590
0.5590
0.5590
0
-0.02(-2.78%)
Feb 12, 2015
0.5700
0.5750
0.5500
0.5750
65,512
+0.02(+4.55%)
Feb 11, 2015
0.5515
0.5650
0.5500
0.5500
17,781
-0.02(-4.35%)
Feb 10, 2015
0.5750
0.5750
0.5750
0.5750
10,460
+0.02(+4.55%)
Feb 09, 2015
0.5700
0.5700
0.5500
0.5500
23,304
+0.00(+0.00%)
Feb 06, 2015
0.5500
0.5600
0.5500
0.5500
86,809
-0.03(-5.97%)
Feb 05, 2015
0.5550
0.5850
0.5550
0.5849
41,082
+0.02(+4.45%)
Feb 04, 2015
0.5600
0.5750
0.5600
0.5600
57,814
-0.01(-2.61%)
Feb 03, 2015
0.5450
0.5750
0.5450
0.5750
88,836
+0.02(+4.55%)
Feb 02, 2015
0.5500
0.5700
0.5500
0.5500
80,592
+0.00(+0.00%)
Jan 30, 2015
0.5500
0.5500
0.5500
0.5500
18,580
-0.03(-5.17%)
Jan 29, 2015
0.5450
0.5800
0.5450
0.5800
53,058
+0.00(+0.00%)
Jan 28, 2015
0.5500
0.5800
0.5500
0.5800
71,756
+0.02(+4.50%)
Jan 27, 2015
0.5749
0.5749
0.5550
0.5550
24,851
-0.01(-2.63%)
Jan 26, 2015
0.5700
0.6000
0.5700
0.5700
112,886
+0.01(+0.88%)
Jan 23, 2015
0.6015
0.6020
0.5650
0.5650
285,305
-0.03(-5.04%)
Jan 22, 2015
0.5600
0.5950
0.5600
0.5950
43,296
+0.04(+7.65%)
Jan 21, 2015
0.5520
0.5527
0.5520
0.5527
86,098
+0.02(+3.31%)
Jan 20, 2015
0.5650
0.5650
0.5350
0.5350
487,962
-0.03(-6.14%)
Jan 16, 2015
0.5700
0.5700
0.5700
0
-0.04(-5.79%)
Jan 15, 2015
0.6050
0.6050
0.6050
0.6050
20,022
+0.03(+5.95%)
Jan 14, 2015
0.5700
0.5710
0.5600
0.5710
90,833
+0.02(+2.88%)
Jan 13, 2015
0.5550
28,318
-0.01(-1.42%)
Jan 12, 2015
0.5600
0.5710
0.5600
0.5630
127,747
-0.02(-2.93%)
Jan 09, 2015
0.5777
0.5800
0.5600
0.5800
13,855
-0.01(-0.85%)
Jan 08, 2015
0.5760
0.5850
0.5760
0.5850
18,534
+0.00(+0.57%)
Jan 07, 2015
0.5720
0.5817
0.5720
0.5817
79,336
+0.03(+6.15%)
Jan 06, 2015
0.5700
0.5700
0.5460
0.5480
36,398
-0.02(-3.86%)
Jan 05, 2015
0.5464
0.5700
0.5464
0.5700
323,609
-0.00(-0.73%)
Jan 02, 2015
0.5644
0.5742
0.5620
0.5742
28,056
+0.01(+2.35%)
Dec 31, 2014
0.5610
0.5610
0.5610
0
+0.01(+1.81%)
Dec 30, 2014
0.5500
0.5510
0.5470
0.5510
85,228
+0.00(+0.18%)
Dec 26, 2014
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Dec 24, 2014
0.5500
0.5500
0.5500
0
+0.01(+0.92%)
Dec 23, 2014
0.5470
0.5470
0.5450
0.5450
13,489
-0.02(-3.71%)
Dec 22, 2014
0.5518
0.5660
0.5518
0.5660
60,425
+0.04(+6.99%)
Dec 19, 2014
0.5452
0.5452
0.5290
0.5290
53,286
-0.01(-2.74%)
Dec 18, 2014
0.5328
0.5439
0.5300
0.5439
28,234
+0.01(+2.62%)
Dec 17, 2014
0.5320
0.5320
0.5253
0.5300
24,248
+0.02(+3.92%)
Dec 16, 2014
0.5061
0.5100
29,393
-0.02(-4.17%)
Dec 15, 2014
0.5309
0.5322
0.5300
0.5322
11,388
+0.00(+0.04%)
Dec 12, 2014
0.5335
0.5335
0.5220
0.5320
20,904
-0.01(-1.02%)
Dec 11, 2014
0.5302
0.5376
0.5229
0.5375
21,742
-0.00(-0.24%)
Dec 10, 2014
0.5319
0.5400
0.5300
0.5388
41,218
+0.01(+2.24%)
Dec 09, 2014
0.5401
0.5401
0.5270
0.5270
90,219
-0.03(-5.89%)
Dec 08, 2014
0.5537
0.5609
0.5520
0.5600
71,926
+0.03(+4.67%)
Dec 05, 2014
0.5347
0.5350
0.5273
0.5350
112,861
-0.01(-0.93%)
Dec 04, 2014
0.5331
0.5410
0.5330
0.5400
625,203
+0.01(+2.47%)
Dec 03, 2014
0.5258
0.5270
0.5258
0.5270
37,977
-0.00(-0.58%)
Dec 02, 2014
0.5189
0.5301
0.5189
0.5301
8,700
+0.02(+4.47%)
Dec 01, 2014
0.5074
0.5074
0.5000
0.5074
13,605
-0.01(-1.48%)
Nov 28, 2014
0.5150
0.5150
0.5090
0.5150
13,298
+0.02(+4.04%)
Nov 26, 2014
0.4950
0.4950
0.4950
0
+0.01(+1.02%)
Nov 25, 2014
0.4844
0.4900
0.4844
0.4900
12,380
+0.01(+1.03%)
Nov 24, 2014
0.4950
0.4950
0.4850
0.4850
240,236
-0.01(-1.33%)
Nov 21, 2014
0.4915
0.4915
0.4915
0.4915
853
+0.02(+3.48%)
Nov 20, 2014
0.4750
0.4800
0.4750
0.4750
20,339
+0.00(+0.00%)
Nov 19, 2014
0.4839
0.4850
0.4750
0.4750
50,402
-0.01(-1.86%)
Nov 18, 2014
0.4801
0.4840
0.4800
0.4840
62,435
+0.00(+0.10%)
Nov 17, 2014
0.5000
0.4835
0.4835
13,492
-0.02(-3.30%)
Nov 14, 2014
0.4997
0.5050
0.4997
0.5000
72,585
+0.01(+2.46%)
Nov 13, 2014
0.4880
0.4880
0.4880
0.4880
24,781
-0.01(-1.81%)
Nov 12, 2014
0.4951
0.4970
0.4951
0.4970
5,050
+0.01(+1.43%)
Nov 11, 2014
0.4911
0.4957
0.4900
0.4900
294,031
+0.01(+2.30%)
Nov 10, 2014
0.4774
0.4790
0.4660
0.4790
39,621
+0.01(+1.27%)
Nov 07, 2014
0.4741
0.4741
0.4730
0.4730
48,604
-0.00(-0.04%)
Nov 06, 2014
0.4751
0.4751
0.4732
0.4732
11,523
+0.00(+0.02%)
Nov 05, 2014
0.4800
0.4800
0.4731
0.4731
60,780
-0.00(-0.61%)
Nov 04, 2014
0.4773
0.4773
0.4760
0.4760
19,599
-0.00(-0.83%)
Nov 03, 2014
0.4738
0.4800
0.4737
0.4800
38,410
+0.00(+0.06%)
Oct 31, 2014
0.4700
0.4797
0.4700
0.4797
7,072
+0.01(+2.22%)
Oct 30, 2014
0.4774
0.4774
0.4693
0.4693
120,231
-0.00(-0.78%)
Oct 29, 2014
0.4730
0.4837
0.4730
0.4730
26,066
-0.01(-1.46%)
Oct 28, 2014
0.4714
0.4800
0.4714
0.4800
13,030
+0.02(+4.17%)
Oct 27, 2014
0.4600
0.4643
0.4600
0.4608
17,708
-0.00(-0.04%)
Oct 23, 2014
0.4610
0.4610
0.4610
50
+0.00(+0.61%)
Oct 22, 2014
0.4560
0.4590
0.4560
0.4582
49,124
+0.00(+1.08%)
Oct 21, 2014
0.4533
0.4570
0.4533
0.4533
31,084
+0.00(+0.96%)
Oct 20, 2014
0.4400
0.4588
0.4400
0.4490
41,458
-0.01(-2.39%)
Oct 17, 2014
0.4620
0.4620
0.4600
0.4600
40,971
+0.00(+0.33%)
Oct 16, 2014
0.4529
0.4600
0.4430
0.4585
37,794
+0.01(+1.89%)
Oct 15, 2014
0.4470
0.4556
0.4410
0.4500
165,540
+0.00(+0.69%)
Oct 14, 2014
0.4560
0.4462
0.4469
11,160
-0.01(-2.00%)
Oct 13, 2014
0.4496
0.4560
0.4496
0.4560
9,495
+0.01(+1.45%)
Oct 10, 2014
0.4600
0.4600
0.4494
0.4495
9,113
-0.01(-1.10%)
Oct 09, 2014
0.4501
0.4545
0.4501
0.4545
8,812
+0.00(+1.00%)
Oct 08, 2014
0.4500
0.4520
0.4480
0.4500
304,670
-0.01(-1.10%)
Oct 06, 2014
0.4550
0.4550
0.4550
35,306
+0.01(+1.79%)
Oct 03, 2014
0.4532
0.4532
0.4470
0.4470
20,820
+0.01(+1.59%)
Oct 02, 2014
0.4400
0.4400
0.4400
0.4400
7,250
+0.00(+0.00%)
Oct 01, 2014
0.4501
0.4509
0.4400
0.4400
60,020
-0.01(-2.22%)
Sep 30, 2014
0.4500
0.4500
0.4500
0.4500
193,181
-0.01(-1.32%)
Sep 29, 2014
0.4560
0.4560
0.4560
0.4560
1,008,006
-0.01(-2.02%)
Sep 26, 2014
0.4588
0.4654
0.4563
0.4654
25,153
+0.01(+1.84%)
Sep 25, 2014
0.4644
0.4644
0.4570
0.4570
22,358
-0.01(-2.89%)
Sep 24, 2014
0.4710
0.4710
0.4705
0.4706
172,882
+0.02(+3.63%)
Sep 23, 2014
0.4541
0.4541
0.4541
0.4541
20,764
-0.01(-1.28%)
Sep 22, 2014
0.4606
0.4606
0.4596
0.4600
56,212
-0.01(-2.13%)
Sep 19, 2014
0.4664
0.4700
0.4642
0.4700
6,749
-0.00(-0.55%)
Sep 18, 2014
0.4740
0.4740
0.4726
0.4726
17,572
-0.00(-0.71%)
Sep 17, 2014
0.4705
0.4760
0.4700
0.4760
42,386
+0.01(+2.74%)
Sep 16, 2014
0.4694
0.4694
0.4633
0.4633
142,611
-0.00(-0.52%)
Sep 15, 2014
0.4748
0.4790
0.4628
0.4657
12,093
-0.01(-1.08%)
Sep 12, 2014
0.4708
0.4708
0.4708
0.4708
6,164
+0.00(+0.60%)
Sep 11, 2014
0.4730
0.4730
0.4680
0.4680
29,923
-0.01(-1.24%)
Sep 10, 2014
0.4736
0.4746
0.4736
0.4739
5,412
-0.01(-2.03%)
Sep 09, 2014
0.4801
0.4837
0.4801
0.4837
48,866
-0.00(-0.47%)
Sep 08, 2014
0.4840
0.4860
0.4840
0.4860
50,246
+0.00(+0.41%)
Sep 05, 2014
0.4802
0.4850
0.4802
0.4840
58,397
+0.00(+0.85%)
Sep 04, 2014
0.4900
0.4900
0.4799
0.4799
33,501
-0.01(-2.06%)
Sep 03, 2014
0.4770
0.4770
0.4900
16,306
+0.01(+2.73%)
Sep 02, 2014
0.4500
0.4770
0.4500
0.4770
39,000
-0.00(-0.21%)
Aug 29, 2014
0.4780
0.4780
0.4780
0
-0.00(-0.42%)
Aug 28, 2014
0.4600
0.4800
0.4600
0.4800
47,379
+0.00(+0.84%)
Aug 27, 2014
0.4556
0.4800
0.4556
0.4760
6,217
+0.01(+2.37%)
Aug 26, 2014
0.4732
0.4732
0.4650
0.4650
100,000
-0.01(-2.08%)
Aug 25, 2014
0.4749
0.4749
0.4749
0.4749
10,000
+0.01(+1.58%)
Aug 22, 2014
0.4800
0.4800
0.4675
62,214
-0.01(-2.60%)
Aug 21, 2014
0.4720
0.4800
0.4720
0.4800
29,123
+0.01(+1.05%)
Aug 20, 2014
0.4600
0.4750
0.4600
0.4750
16,624
+0.00(+0.00%)
Aug 19, 2014
0.4749
0.4750
0.4701
0.4750
11,215
-0.00(-0.63%)
Aug 18, 2014
0.4780
0.4780
0.4780
0.4780
16,737
-0.00(-0.42%)
Aug 15, 2014
0.4700
0.4800
0.4700
0.4800
22,116
+0.01(+2.13%)
Aug 14, 2014
0.4684
0.4684
0.4684
0.4700
23,312
-0.01(-2.97%)
Aug 13, 2014
0.4650
0.4890
0.4650
0.4844
12,661
+0.00(+0.92%)
Aug 12, 2014
0.4850
0.4850
0.4800
0.4800
22,948
+0.01(+1.59%)
Aug 11, 2014
0.4725
0.4725
0.4725
0.4725
250
+0.02(+3.85%)
Aug 08, 2014
0.3400
0.4800
0.2300
0.4550
4,698
-0.02(-3.34%)
Aug 07, 2014
0.4850
0.4850
0.4707
0.4707
16,464
+0.01(+2.55%)
Aug 06, 2014
0.4590
0.4590
0.4590
0.4590
8,519
-0.01(-1.71%)
Aug 05, 2014
0.4735
0.4850
0.4670
0.4670
29,685
+0.01(+1.08%)
Aug 04, 2014
0.4618
0.4890
0.4618
0.4620
45,790
-0.02(-3.75%)
Aug 01, 2014
0.4600
0.4850
0.4600
0.4800
48,886
-0.01(-2.04%)
Jul 30, 2014
0.4900
0.4900
0.4900
0
+0.01(+1.03%)
Jul 29, 2014
0.4802
0.4900
0.4802
0.4850
104,926
+0.02(+4.30%)
Jul 28, 2014
0.4670
0.4830
0.4650
0.4650
45,540
+0.00(+0.04%)
Jul 25, 2014
0.4648
0.4648
0.4648
0.4648
8,250
+0.01(+1.75%)
Jul 24, 2014
0.4630
0.4670
0.4550
0.4568
51,547
-0.01(-1.47%)
Jul 23, 2014
0.4636
0.4636
0.4510
0.4636
31,194
+0.02(+3.44%)
Jul 22, 2014
0.4482
0.4482
0.4482
0.4482
1,000
+0.01(+1.86%)
Jul 21, 2014
0.4637
0.4637
0.4400
0.4400
44,422
-0.03(-5.78%)
Jul 18, 2014
0.4564
0.4670
0.4405
0.4670
24,511
+0.01(+2.64%)
Jul 17, 2014
0.4405
0.4550
0.4405
0.4550
51,766
-0.01(-1.09%)
Jul 16, 2014
0.4600
0.4600
0.4600
0.4600
12,288
+0.00(+0.00%)
Jul 15, 2014
0.4678
0.4678
0.4410
0.4600
33,602
-0.01(-1.08%)
Jul 14, 2014
0.4650
0.4650
0.4650
0.4650
38,150
+0.01(+1.09%)
Jul 11, 2014
0.4600
0.4600
0.4600
0.4600
3,182
+0.01(+2.00%)
Jul 10, 2014
0.4510
0.4510
0.4510
0.4510
574,499
-0.01(-2.76%)
Jul 09, 2014
0.4638
0.4638
0.4638
0.4638
24,387
-0.00(-0.04%)
Jul 08, 2014
0.4617
0.4640
0.4617
0.4640
60,779
-0.01(-1.28%)
Jul 07, 2014
0.4500
0.4700
0.4500
0.4700
23,263
+0.00(+0.00%)
Jul 03, 2014
0.4700
0.4700
0.4700
0
+0.02(+4.91%)
Jul 02, 2014
0.4480
0.4480
0.4480
0.4480
1,001
-0.00(-0.88%)
Jul 01, 2014
0.4351
0.4600
0.4351
0.4520
17,942
+0.02(+3.91%)
Jun 30, 2014
0.4350
0.4600
0.4350
0.4350
80,294
-0.03(-6.19%)
Jun 27, 2014
0.4501
0.4637
0.4501
0.4637
57,315
+0.02(+5.39%)
Jun 26, 2014
0.4410
0.4500
0.4354
0.4400
313,903
+0.02(+4.76%)
Jun 25, 2014
0.4540
0.4540
0.4200
0.4200
33,294
-0.02(-4.55%)
Jun 24, 2014
0.4300
0.4500
0.4300
0.4400
128,185
-0.01(-1.61%)
Jun 23, 2014
0.4400
0.4490
0.4400
0.4472
18,510
-0.00(-0.62%)
Jun 20, 2014
0.4500
0.4500
0.4380
0.4500
17,207
-0.01(-1.68%)
Jun 19, 2014
0.4650
0.4650
0.4577
0.4577
30,923
-0.02(-4.65%)
Jun 18, 2014
0.4730
0.4800
0.4713
0.4800
149,007
+0.01(+2.13%)
Jun 17, 2014
0.4700
0.4840
0.4700
0.4700
103,486
-0.00(-0.11%)
Jun 13, 2014
0.4705
0.4705
0.4705
0
-0.01(-2.99%)
Jun 12, 2014
0.4700
0.4880
0.4700
0.4850
37,390
+0.00(+0.00%)
Jun 11, 2014
0.4900
0.4900
0.4650
0.4850
565,299
+0.00(+0.21%)
Jun 10, 2014
0.4800
0.4840
0.4799
0.4840
45,631
+0.00(+0.83%)
Jun 06, 2014
0.4715
0.4800
0.4600
0.4800
172,466
-0.00(-0.41%)
Jun 05, 2014
0.4818
0.4820
0.4761
0.4820
54,401
+0.01(+1.47%)
Jun 04, 2014
0.4790
0.4790
0.4750
0.4750
9,277
-0.00(-0.84%)
Jun 03, 2014
0.4762
0.4790
0.4762
0.4790
35,975
-0.00(-0.33%)
Jun 02, 2014
0.4855
0.4900
0.4795
0.4806
13,324
+0.00(+0.13%)
May 30, 2014
0.4700
0.4800
0.4600
0.4800
82,291
+0.02(+3.58%)
May 29, 2014
0.4700
0.4700
0.4634
0.4634
23,249
-0.01(-1.40%)
May 28, 2014
0.4700
0.4700
0.4600
0.4700
61,093
+0.00(+0.43%)
May 27, 2014
0.4700
0.4700
0.4580
0.4680
74,000
-0.00(-0.19%)
May 23, 2014
0.4689
0.4689
0.4689
0
+0.01(+2.83%)
May 21, 2014
0.4560
0.4560
0.4560
0.4560
0
+0.02(+3.64%)
May 20, 2014
0.4400
0.4400
0.4400
0.4400
107,267
+0.00(+0.00%)
May 19, 2014
0.4400
0.4400
0.4400
0.4400
500
-0.02(-3.30%)
May 16, 2014
0.4422
0.4550
0.4400
0.4550
15,051
+0.02(+4.60%)
May 15, 2014
0.4550
0.4550
0.4350
0.4350
17,468
-0.02(-3.44%)
May 14, 2014
0.4490
0.4531
0.4490
0.4505
38,438
+0.00(+0.33%)
May 13, 2014
0.4338
0.4490
0.4338
0.4490
15,488
+0.02(+4.18%)
May 12, 2014
0.4310
0.4310
0.4310
0.4310
359
-0.01(-1.26%)
May 09, 2014
0.4250
0.4480
0.4250
0.4365
18,142
-0.01(-2.78%)
May 07, 2014
0.4490
0.4490
0.4490
0
+0.00(+0.00%)
May 06, 2014
0.4490
0.4490
0.4490
0.4490
1,417
-0.00(-0.11%)
May 05, 2014
0.4260
0.4495
0.4260
0.4495
8,198
+0.02(+5.76%)
May 02, 2014
0.4500
0.4500
0.4250
0.4250
2,000
-0.03(-6.59%)
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.