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
)
0.5000
+0.0109 (+2.23%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 24, 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, 2010
0.5200
0.5200
0.5200
0.5200
8,000
+0.01(+1.96%)
Apr 28, 2010
0.5100
0.5100
0.5100
0.5100
0
-0.02(-3.77%)
Apr 27, 2010
0.5200
0.5300
0.5200
0.5300
13,773
+0.02(+3.92%)
Apr 26, 2010
0.5100
0.5100
0.5100
0.5100
5,000
+0.00(+0.00%)
Apr 23, 2010
0.5100
0.5100
0.5100
0.5100
77,325
+0.00(+0.00%)
Apr 22, 2010
0.5150
0.5150
0.5100
0.5100
7,000
-0.01(-1.92%)
Apr 21, 2010
0.5200
0.5200
0.5200
0.5200
5,000
+0.00(+0.00%)
Apr 20, 2010
0.5200
0.5300
0.5200
0.5200
30,514
+0.01(+1.96%)
Apr 19, 2010
0.5100
0.5100
0.5100
0.5100
107,000
+0.00(+0.00%)
Apr 16, 2010
0.5200
0.5200
0.5100
0.5100
26,000
-0.04(-6.42%)
Apr 15, 2010
0.5500
0.5500
0.5450
0.5450
83,438
+0.00(+0.00%)
Apr 14, 2010
0.5590
0.5590
0.5400
0.5450
28,000
-0.02(-3.02%)
Apr 13, 2010
0.5650
0.5650
0.5550
0.5620
22,845
+0.00(+0.36%)
Apr 12, 2010
0.5650
0.5700
0.5550
0.5600
84,500
-0.01(-1.75%)
Apr 09, 2010
0.5700
0.5700
0.5700
0.5700
1,000
+0.00(+0.00%)
Apr 08, 2010
0.5500
0.5700
0.5500
0.5700
107,000
+0.00(+0.00%)
Apr 07, 2010
0.5500
0.5700
0.5500
0.5700
292,148
+0.02(+4.59%)
Apr 05, 2010
0.5450
0.5450
0.5450
0.5450
0
+0.01(+1.68%)
Apr 01, 2010
0.5360
0.5360
0.5360
0
+0.01(+1.13%)
Mar 31, 2010
0.5300
0.5400
0.5300
0.5300
157,000
+0.00(+0.00%)
Mar 30, 2010
0.5400
0.5400
0.5250
0.5300
187,000
+0.02(+3.92%)
Mar 29, 2010
0.5300
0.5300
0.5100
0.5100
4,773
+0.01(+2.00%)
Mar 26, 2010
0.4700
0.5000
0.4700
0.5000
21,800
-0.01(-1.96%)
Mar 25, 2010
0.5200
0.5200
0.5100
0.5100
6,000
-0.01(-1.92%)
Mar 24, 2010
0.5100
0.5300
0.5100
0.5200
65,000
-0.01(-1.89%)
Mar 23, 2010
0.5300
0.5300
0.5250
0.5300
46,126
+0.03(+6.00%)
Mar 22, 2010
0.5000
0.5000
0.5000
0.5000
22,400
-0.03(-4.76%)
Mar 19, 2010
0.5100
0.5250
0.5100
0.5250
13,500
+0.03(+5.00%)
Mar 18, 2010
0.5020
0.5020
0.5000
0.5000
2,800
-0.00(-0.20%)
Mar 17, 2010
0.5000
0.5010
0.5000
0.5010
19,000
-0.01(-2.72%)
Mar 16, 2010
0.5150
0.5150
0.4900
0.5150
112,332
+0.02(+3.00%)
Mar 15, 2010
0.5000
0.5000
0.5000
0.5000
4,065
-0.01(-1.96%)
Mar 12, 2010
0.5050
0.5100
0.5050
0.5100
38,900
+0.00(+0.00%)
Mar 11, 2010
0.5100
0.5100
0.5100
0.5100
10,495
+0.00(+0.00%)
Mar 10, 2010
0.5300
0.5300
0.5100
0.5100
7,640
-0.02(-3.77%)
Mar 09, 2010
0.5290
0.5300
0.5100
0.5300
115,785
+0.02(+2.91%)
Mar 08, 2010
0.5150
0.5150
0.5150
0.5150
1,125
+0.01(+1.98%)
Mar 05, 2010
0.4960
0.5150
0.4960
0.5050
287,590
+0.01(+2.85%)
Mar 04, 2010
0.4910
0.4910
0.4910
0.4910
75,150
-0.02(-3.73%)
Mar 03, 2010
0.5200
0.5200
0.5100
0.5100
11,000
-0.01(-1.92%)
Mar 02, 2010
0.5100
0.5200
0.5100
0.5200
9,360
+0.03(+5.05%)
Mar 01, 2010
0.4950
0.4950
0.4950
0.4950
7,000
+0.01(+1.02%)
Feb 26, 2010
0.4750
0.4900
0.4750
0.4900
40,465
+0.02(+4.26%)
Feb 25, 2010
0.4800
0.4800
0.4700
0.4700
15,000
-0.01(-2.08%)
Feb 24, 2010
0.4800
0.4800
0.4800
0.4800
8,100
-0.01(-2.04%)
Feb 23, 2010
0.4900
0.4900
0.4900
0.4900
21,640
-0.01(-1.80%)
Feb 18, 2010
0.4990
0.4990
0.4990
0
+0.01(+1.84%)
Feb 17, 2010
0.4900
0.4900
0.4900
0.4900
3,416
+0.01(+1.87%)
Feb 16, 2010
0.5000
0.5000
0.4810
0.4810
39,650
-0.02(-3.80%)
Feb 12, 2010
0.5000
0.5000
0.5000
0
+0.00(+0.00%)
Feb 11, 2010
0.5000
0.5000
0.5000
0.5000
1,000
+0.03(+6.16%)
Feb 10, 2010
0.4710
0.4710
0.4710
0.4710
74,700
+0.00(+0.21%)
Feb 09, 2010
0.4800
0.4800
0.4600
0.4700
13,650
+0.02(+4.44%)
Feb 08, 2010
0.4500
0.4500
0.4500
0.4500
9,297
+0.00(+0.00%)
Feb 05, 2010
0.4600
0.4600
0.4500
0.4500
116,861
-0.02(-5.26%)
Feb 04, 2010
0.4950
0.4990
0.4750
0.4750
155,300
-0.02(-3.06%)
Feb 03, 2010
0.4900
0.4900
0.4900
0.4900
48,000
+0.01(+2.08%)
Feb 02, 2010
0.4900
0.4900
0.4800
0.4800
11,452
+0.00(+0.00%)
Feb 01, 2010
0.4830
0.4830
0.4800
0.4800
194,600
+0.01(+1.05%)
Jan 29, 2010
0.4750
0.4750
0.4750
0.4750
3,400
+0.00(+0.00%)
Jan 28, 2010
0.4800
0.4850
0.4750
0.4750
516,940
+0.00(+0.00%)
Jan 27, 2010
0.4750
0.4750
0.4750
0.4750
1,000
+0.00(+0.00%)
Jan 26, 2010
0.4800
0.4800
0.4700
0.4750
44,500
-0.02(-3.06%)
Jan 25, 2010
0.5000
0.5000
0.4900
0.4900
273,679
+0.00(+0.00%)
Jan 22, 2010
0.4900
0.4900
0.4900
0.4900
466,056
-0.01(-2.00%)
Jan 21, 2010
0.5000
0.5000
0.4850
0.5000
142,247
+0.00(+0.00%)
Jan 20, 2010
0.5000
0.5100
0.5000
0.5000
172,815
-0.03(-5.66%)
Jan 19, 2010
0.5200
0.5350
0.5200
0.5300
176,315
+0.03(+4.95%)
Jan 15, 2010
0.5050
0.5050
0.5050
0
+0.00(+0.00%)
Jan 14, 2010
0.5000
0.5150
0.5000
0.5050
2,302,964
-0.01(-0.98%)
Jan 13, 2010
0.5250
0.5250
0.5060
0.5100
13,700
-0.02(-3.77%)
Jan 12, 2010
0.5450
0.5450
0.5300
0.5300
78,009
-0.03(-5.36%)
Jan 11, 2010
0.5400
0.5600
0.5400
0.5600
2,550
+0.02(+3.70%)
Jan 08, 2010
0.5400
0.5600
0.5400
0.5400
5,250
+0.00(+0.00%)
Jan 07, 2010
0.5600
0.5600
0.5400
0.5400
14,500
-0.02(-3.57%)
Jan 06, 2010
0.5500
0.5600
0.5500
0.5600
26,730
+0.00(+0.00%)
Jan 05, 2010
0.5500
0.5700
0.5500
0.5600
116,358
+0.04(+6.67%)
Jan 04, 2010
0.5400
0.5400
0.5250
0.5250
14,900
-0.01(-0.94%)
Dec 31, 2009
0.5300
0.5300
0.5300
0
+0.02(+3.92%)
Dec 30, 2009
0.5100
0.5100
0.5100
0.5100
6,350
-0.01(-1.92%)
Dec 29, 2009
0.5200
0.5200
0.5200
0.5200
47,200
-0.02(-2.80%)
Dec 28, 2009
0.5300
0.5400
0.5300
0.5350
33,900
+0.01(+0.94%)
Dec 24, 2009
0.5300
0.5400
0.5300
0.5300
49,300
+0.00(+0.00%)
Dec 23, 2009
0.5300
0.5400
0.5300
0.5300
27,460
+0.01(+1.92%)
Dec 22, 2009
0.5200
0.5200
0.5200
0.5200
38,200
+0.00(+0.00%)
Dec 21, 2009
0.5100
0.5200
0.5100
0.5200
45,225
-0.01(-1.89%)
Dec 18, 2009
0.5300
0.5300
0.5100
0.5300
12,430
+0.02(+3.92%)
Dec 17, 2009
0.5200
0.5300
0.5100
0.5100
58,289
-0.01(-1.92%)
Dec 16, 2009
0.5200
0.5450
0.5200
0.5200
32,580
-0.02(-3.70%)
Dec 15, 2009
0.5500
0.5500
0.5400
0.5400
3,100
-0.02(-3.57%)
Dec 14, 2009
0.5400
0.5600
0.5400
0.5600
99,140
+0.01(+1.82%)
Dec 11, 2009
0.5600
0.5600
0.5500
0.5500
20,200
+0.01(+1.85%)
Dec 10, 2009
0.5600
0.5600
0.5400
0.5400
7,000
-0.01(-1.82%)
Dec 09, 2009
0.5400
0.5600
0.5400
0.5500
483,890
-0.01(-1.79%)
Dec 08, 2009
0.5700
0.5700
0.5600
0.5600
36,235
-0.02(-3.45%)
Dec 07, 2009
0.5800
0.5800
0.5800
0.5800
12,200
+0.00(+0.00%)
Dec 04, 2009
0.5900
0.5900
0.5750
0.5800
126,133
+0.01(+0.87%)
Dec 03, 2009
0.5750
0.5800
0.5700
0.5750
118,840
+0.00(+0.00%)
Dec 02, 2009
0.5800
0.5800
0.5650
0.5750
37,732
-0.01(-0.86%)
Dec 01, 2009
0.5850
0.5850
0.5650
0.5800
49,068
+0.02(+3.57%)
Nov 30, 2009
0.5700
0.5700
0.5500
0.5600
260,834
+0.02(+4.09%)
Nov 27, 2009
0.5450
0.5450
0.5350
0.5380
114,386
-0.05(-8.81%)
Nov 25, 2009
0.5900
0.5900
0.5800
0.5900
51,650
-0.01(-1.67%)
Nov 24, 2009
0.6000
0.6000
0.6000
0.6000
10,500
-0.03(-4.00%)
Nov 23, 2009
0.6150
0.6300
0.6150
0.6250
36,080
+0.03(+4.17%)
Nov 20, 2009
0.6200
0.6200
0.6000
0.6000
2,000
-0.02(-3.23%)
Nov 19, 2009
0.6100
0.6200
0.6100
0.6200
44,382
+0.00(+0.00%)
Nov 18, 2009
0.6300
0.6300
0.6200
0.6200
88,895
-0.02(-2.36%)
Nov 17, 2009
0.6500
0.6500
0.6300
0.6350
33,972
+0.01(+0.79%)
Nov 16, 2009
0.6400
0.6400
0.6300
0.6300
32,310
+0.01(+0.80%)
Nov 13, 2009
0.6300
0.6300
0.6150
0.6250
25,970
+0.02(+3.31%)
Nov 12, 2009
0.6100
0.6100
0.6000
0.6050
23,100
-0.01(-0.82%)
Nov 11, 2009
0.6300
0.6300
0.6100
0.6100
201,645
+0.01(+0.83%)
Nov 10, 2009
0.6300
0.6300
0.6050
0.6050
21,200
-0.02(-2.42%)
Nov 09, 2009
0.6000
0.6200
0.6000
0.6200
22,100
+0.04(+6.90%)
Nov 06, 2009
0.6000
0.6000
0.5800
0.5800
2,350
-0.02(-3.33%)
Nov 05, 2009
0.5800
0.6000
0.5800
0.6000
49,830
+0.00(+0.00%)
Nov 04, 2009
0.6000
0.6000
0.5700
0.6000
33,500
+0.03(+5.26%)
Nov 03, 2009
0.5800
0.5800
0.5700
0.5700
8,000
-0.01(-1.72%)
Nov 02, 2009
0.5950
0.5950
0.5700
0.5800
35,640
-0.02(-3.33%)
Oct 30, 2009
0.6000
0.6000
0.5800
0.6000
21,700
+0.03(+5.26%)
Oct 29, 2009
0.5700
0.5700
0.5600
0.5700
63,000
-0.01(-1.72%)
Oct 28, 2009
0.5900
0.5900
0.5800
0.5800
13,411
-0.01(-1.69%)
Oct 27, 2009
0.5800
0.6000
0.5800
0.5900
28,601
-0.01(-1.67%)
Oct 26, 2009
0.6000
0.6100
0.6000
0.6000
35,800
+0.01(+1.69%)
Oct 23, 2009
0.5900
0.5900
0.5900
0.5900
67,500
+0.00(+0.00%)
Oct 22, 2009
0.6000
0.6000
0.5900
0.5900
78,065
-0.01(-1.67%)
Oct 21, 2009
0.5950
0.6000
0.5950
0.6000
20,400
+0.01(+1.69%)
Oct 20, 2009
0.5678
0.5900
0.5678
0.5900
47,360
+0.01(+1.72%)
Oct 19, 2009
0.5800
0.5800
0.5700
0.5800
32,539
+0.00(+0.00%)
Oct 16, 2009
0.5750
0.5800
0.5700
0.5800
37,500
-0.01(-1.69%)
Oct 15, 2009
0.5900
0.5900
0.5750
0.5900
326,305
+0.02(+3.51%)
Oct 14, 2009
0.5600
0.5800
0.5600
0.5700
58,080
+0.02(+3.64%)
Oct 13, 2009
0.5500
0.5500
0.5500
0.5500
24,664
+0.01(+0.92%)
Oct 12, 2009
0.5500
0.5500
0.5450
0.5450
23,200
-0.01(-0.91%)
Oct 09, 2009
0.5550
0.5550
0.5500
0.5500
16,700
-0.02(-3.51%)
Oct 08, 2009
0.5750
0.5750
0.5500
0.5700
33,551
+0.03(+5.56%)
Oct 06, 2009
0.5400
0.5400
0.5400
0.5400
0
+0.01(+1.89%)
Oct 05, 2009
0.5200
0.5300
0.5100
0.5300
73,295
+0.02(+3.92%)
Oct 02, 2009
0.5200
0.5200
0.5100
0.5100
16,000
-0.02(-3.77%)
Oct 01, 2009
0.5350
0.5350
0.5300
0.5300
123,500
+0.00(+0.00%)
Sep 30, 2009
0.5400
0.5400
0.5300
0.5300
102,400
-0.01(-0.93%)
Sep 29, 2009
0.5200
0.5350
0.5200
0.5350
18,303
+0.01(+0.94%)
Sep 28, 2009
0.5300
0.5300
0.5100
0.5300
67,000
-0.01(-1.85%)
Sep 25, 2009
0.5200
0.5400
0.5200
0.5400
13,000
+0.00(+0.00%)
Sep 24, 2009
0.5400
0.5400
0.5300
0.5400
47,350
-0.01(-1.82%)
Sep 23, 2009
0.5600
0.5600
0.5500
0.5500
36,928
-0.01(-2.65%)
Sep 22, 2009
0.5500
0.5700
0.5500
0.5650
120,550
+0.02(+3.67%)
Sep 21, 2009
0.5600
0.5600
0.5450
0.5450
133,850
-0.02(-2.68%)
Sep 18, 2009
0.5600
0.5600
0.5600
0.5600
39,000
+0.01(+1.82%)
Sep 17, 2009
0.5600
0.5600
0.5500
0.5500
13,070
-0.01(-1.79%)
Sep 16, 2009
0.5550
0.5600
0.5550
0.5600
22,700
+0.01(+1.82%)
Sep 15, 2009
0.5400
0.5500
0.5400
0.5500
22,000
+0.00(+0.00%)
Sep 14, 2009
0.5500
0.5500
0.5300
0.5500
13,200
+0.00(+0.00%)
Sep 11, 2009
0.5500
0.5500
0.5500
0.5500
2,000
+0.00(+0.00%)
Sep 10, 2009
0.5500
0.5550
0.5450
0.5500
233,155
+0.03(+5.77%)
Sep 09, 2009
0.5500
0.5500
0.5200
0.5200
8,053
-0.03(-4.59%)
Sep 08, 2009
0.5300
0.5450
0.5300
0.5450
87,300
+0.04(+6.86%)
Sep 04, 2009
0.5000
0.5100
0.4950
0.5100
77,153
+0.02(+4.08%)
Sep 03, 2009
0.4800
0.4900
0.4800
0.4900
219,400
+0.02(+4.26%)
Sep 02, 2009
0.4700
0.4850
0.4700
0.4700
414,300
-0.01(-2.08%)
Sep 01, 2009
0.4950
0.4950
0.4800
0.4800
60,415
+0.00(+0.00%)
Aug 31, 2009
0.4800
0.4900
0.4800
0.4800
57,000
+0.00(+0.00%)
Aug 28, 2009
0.4800
0.4800
0.4800
0.4800
29,000
-0.01(-1.03%)
Aug 27, 2009
0.4500
0.4900
0.4800
0.4850
119,665
+0.00(+0.00%)
Aug 26, 2009
0.4900
0.4900
0.4800
0.4850
59,054
-0.01(-1.02%)
Aug 25, 2009
0.4850
0.5000
0.4700
0.4900
40,600
+0.00(+0.00%)
Aug 24, 2009
0.4900
0.4900
0.4900
0.4900
26,400
+0.00(+0.00%)
Aug 21, 2009
0.4800
0.4900
0.4700
0.4900
31,909
+0.01(+2.08%)
Aug 20, 2009
0.4800
0.4900
0.4800
0.4800
32,090
+0.01(+2.13%)
Aug 19, 2009
0.4700
0.4700
0.4700
0.4700
16,000
-0.01(-1.05%)
Aug 18, 2009
0.4700
0.4750
0.4700
0.4750
113,000
-0.01(-1.04%)
Aug 17, 2009
0.4800
0.4800
0.4700
0.4800
77,800
-0.01(-1.03%)
Aug 14, 2009
0.4900
0.4950
0.4850
0.4850
240,726
+0.01(+1.04%)
Aug 13, 2009
0.4800
0.5000
0.4800
0.4800
3,812
+0.00(+0.00%)
Aug 12, 2009
0.4700
0.4800
0.4700
0.4800
36,500
-0.01(-2.04%)
Aug 11, 2009
0.5000
0.5000
0.4900
0.4900
48,029
+0.00(+0.00%)
Aug 10, 2009
0.4700
0.4900
0.4700
0.4900
33,500
+0.02(+4.26%)
Aug 07, 2009
0.4700
0.4850
0.4700
0.4700
144,181
-0.01(-1.26%)
Aug 06, 2009
0.4700
0.4900
0.4700
0.4760
226,329
+0.01(+1.28%)
Aug 05, 2009
0.4900
0.4900
0.4650
0.4700
245,900
-0.02(-4.08%)
Aug 04, 2009
0.4850
0.4950
0.4800
0.4900
662,636
+0.00(+0.00%)
Aug 03, 2009
0.4900
0.5050
0.4900
0.4900
1,024,800
-0.02(-3.92%)
Jul 30, 2009
0.5100
0.5100
0.5100
0
+0.00(+0.00%)
Jul 29, 2009
0.5050
0.5100
0.5000
0.5100
58,366
+0.01(+0.99%)
Jul 28, 2009
0.5000
0.5150
0.5000
0.5050
335,858
+0.02(+3.06%)
Jul 27, 2009
0.5100
0.5100
0.4900
0.4900
44,994
+0.00(+0.00%)
Jul 24, 2009
0.4900
0.5050
0.4900
0.4900
215,818
+0.01(+2.08%)
Jul 23, 2009
0.4800
0.5000
0.4800
0.4800
172,353
+0.01(+2.13%)
Jul 22, 2009
0.4850
0.4850
0.4700
0.4700
62,175
-0.02(-3.09%)
Jul 21, 2009
0.4850
0.4850
0.4700
0.4850
221,940
+0.02(+3.19%)
Jul 20, 2009
0.4700
0.4700
0.4700
0.4700
16,000
+0.01(+2.17%)
Jul 17, 2009
0.4750
0.4750
0.4600
0.4600
3,000
-0.01(-2.13%)
Jul 16, 2009
0.4700
0.4700
0.4500
0.4700
110,300
+0.00(+0.00%)
Jul 15, 2009
0.4500
0.4700
0.4500
0.4700
9,471
+0.01(+2.17%)
Jul 14, 2009
0.4500
0.4700
0.4500
0.4600
370,710
+0.01(+1.10%)
Jul 13, 2009
0.4550
0.4550
0.4550
0.4550
7,000
+0.01(+1.11%)
Jul 10, 2009
0.4500
0.4500
0.4500
0.4500
16,830
-0.01(-2.17%)
Jul 09, 2009
0.4500
0.4700
0.4500
0.4600
162,200
+0.01(+2.22%)
Jul 08, 2009
0.4700
0.4700
0.4500
0.4500
20,750
-0.03(-6.25%)
Jul 06, 2009
0.4800
0.4800
0.4800
0
-0.01(-2.04%)
Jul 02, 2009
0.4900
0.4900
0.4700
0.4900
26,350
+0.01(+2.08%)
Jul 01, 2009
0.4850
0.4850
0.4600
0.4800
24,569
+0.01(+3.23%)
Jun 29, 2009
0.4650
0.4650
0.4650
15,539
+0.01(+1.09%)
Jun 26, 2009
0.4600
0.4600
0.4600
0.4600
20,635
+0.00(+0.00%)
Jun 25, 2009
0.4600
0.4600
0.4600
0.4600
25,800
+0.00(+0.00%)
Jun 24, 2009
0.4600
0.4600
0.4600
0.4600
10,436
+0.02(+4.55%)
Jun 23, 2009
0.4400
0.4550
0.4400
0.4400
22,760
-0.03(-6.38%)
Jun 22, 2009
0.4500
0.4700
0.4500
0.4700
25,600
+0.01(+2.17%)
Jun 19, 2009
0.4450
0.4700
0.4400
0.4600
78,600
-0.01(-1.08%)
Jun 18, 2009
0.4650
0.4650
0.4400
0.4650
54,500
-0.00(-1.06%)
Jun 17, 2009
0.5000
0.5000
0.4700
0.4700
13,100
-0.02(-4.08%)
Jun 16, 2009
0.4700
0.4900
0.4700
0.4900
32,680
+0.02(+4.26%)
Jun 15, 2009
0.4650
0.4900
0.4650
0.4700
27,400
-0.02(-4.08%)
Jun 12, 2009
0.4950
0.5000
0.4800
0.4900
124,200
+0.00(+0.00%)
Jun 11, 2009
0.5000
0.5000
0.4800
0.4900
105,650
+0.00(+0.00%)
Jun 10, 2009
0.5000
0.5000
0.4800
0.4900
103,022
+0.03(+6.52%)
Jun 09, 2009
0.4600
0.4600
0.4400
0.4600
306,000
+0.00(+0.00%)
Jun 08, 2009
0.4600
0.4600
0.4400
0.4600
39,700
+0.02(+3.37%)
Jun 05, 2009
0.4600
0.4600
0.4450
0.4450
15,583
-0.01(-1.11%)
Jun 04, 2009
0.4600
0.4600
0.4400
0.4500
34,800
-0.01(-1.10%)
Jun 03, 2009
0.4400
0.4550
0.4400
0.4550
103,700
+0.03(+5.81%)
Jun 02, 2009
0.4500
0.4500
0.4300
0.4300
36,808
-0.03(-6.52%)
Jun 01, 2009
0.4600
0.4600
0.4600
0.4600
113,000
+0.01(+2.22%)
May 29, 2009
0.4400
0.4600
0.4400
0.4500
1,098,600
+0.04(+9.76%)
May 28, 2009
0.4300
0.4300
0.4100
0.4100
60,000
-0.01(-2.38%)
May 27, 2009
0.4200
0.4200
0.4000
0.4200
32,950
+0.03(+7.69%)
May 26, 2009
0.3900
0.3900
0.3900
0.3900
14,500
+0.02(+5.41%)
May 22, 2009
0.3900
0.3900
0.3600
0.3700
45,384
-0.02(-5.13%)
May 21, 2009
0.3900
0.3900
0.3900
0.3900
66,000
+0.00(+0.00%)
May 20, 2009
0.3900
0.3900
0.3800
0.3900
21,100
+0.00(+0.00%)
May 19, 2009
0.3900
0.3900
0.3700
0.3900
52,886
+0.01(+1.30%)
May 18, 2009
0.3900
0.3900
0.3700
0.3850
71,700
+0.01(+1.32%)
May 15, 2009
0.3800
0.3800
0.3800
0.3800
1,000
+0.00(+0.00%)
May 14, 2009
0.3600
0.3800
0.3600
0.3800
15,700
-0.01(-2.56%)
May 13, 2009
0.3900
0.3900
0.3900
0.3900
70,432
+0.00(+0.00%)
May 12, 2009
0.3900
0.3900
0.3900
0.3900
16,489
+0.03(+6.85%)
May 11, 2009
0.3800
0.3800
0.3600
0.3650
108,360
-0.04(-8.75%)
May 08, 2009
0.3900
0.4000
0.3800
0.4000
160,100
+0.02(+3.90%)
May 07, 2009
0.4000
0.4000
0.3800
0.3850
31,360
-0.02(-3.75%)
May 06, 2009
0.3950
0.4000
0.3700
0.4000
114,320
+0.01(+2.56%)
May 05, 2009
0.3900
0.3900
0.3800
0.3900
26,685
+0.01(+2.63%)
May 04, 2009
0.3750
0.3950
0.3750
0.3800
61,100
+0.02(+4.11%)
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.