Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sify Techs Ltd ADR
(NQ:
SIFY
)
1.264
-0.016 (-1.25%)
Streaming Delayed Price
Updated: 1:34 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
2.067
2.077
1.975
1.975
163,334
-0.10(-4.91%)
May 30, 2012
2.049
2.086
1.993
2.077
91,202
+0.02(+0.90%)
May 29, 2012
2.077
2.179
2.021
2.058
97,252
+0.02(+0.90%)
May 25, 2012
2.077
2.086
2.021
2.040
61,520
-0.05(-2.22%)
May 24, 2012
2.160
2.262
1.993
2.086
183,358
-0.04(-1.75%)
May 23, 2012
2.058
2.142
2.012
2.123
120,636
+0.06(+3.15%)
May 22, 2012
2.123
2.281
2.021
2.058
181,073
-0.05(-2.20%)
May 21, 2012
1.938
2.114
1.854
2.104
199,363
+0.15(+7.58%)
May 18, 2012
2.114
2.132
1.891
1.956
393,102
-0.18(-8.26%)
May 17, 2012
2.160
2.160
2.021
2.132
259,384
-0.05(-2.13%)
May 16, 2012
2.244
2.355
2.169
2.179
150,023
-0.07(-3.29%)
May 15, 2012
2.225
2.327
2.225
2.253
153,307
+0.00(+0.00%)
May 14, 2012
2.262
2.318
2.244
2.253
129,639
-0.06(-2.80%)
May 11, 2012
2.355
2.355
2.271
2.318
143,905
-0.04(-1.58%)
May 10, 2012
2.383
2.401
2.327
2.355
101,302
+0.00(+0.00%)
May 09, 2012
2.327
2.392
2.271
2.355
255,860
+0.00(+0.00%)
May 08, 2012
2.447
2.457
2.327
2.355
279,492
-0.12(-4.87%)
May 07, 2012
2.559
2.577
2.410
2.475
354,305
-0.12(-4.64%)
May 04, 2012
2.642
2.661
2.596
2.596
288,668
-0.06(-2.44%)
May 03, 2012
2.698
2.726
2.633
2.661
194,171
-0.06(-2.05%)
May 02, 2012
2.735
2.772
2.698
2.716
201,793
-0.06(-2.01%)
May 01, 2012
2.809
2.855
2.707
2.772
263,787
-0.02(-0.66%)
Apr 30, 2012
2.855
2.920
2.781
2.791
201,711
-0.08(-2.90%)
Apr 27, 2012
2.902
2.930
2.855
2.874
163,585
-0.05(-1.82%)
Apr 26, 2012
2.920
3.004
2.892
2.927
171,073
+0.01(+0.24%)
Apr 25, 2012
3.013
3.198
2.920
2.920
887,206
+0.03(+0.96%)
Apr 24, 2012
2.920
2.967
2.865
2.892
178,037
-0.04(-1.27%)
Apr 23, 2012
2.957
3.004
2.874
2.930
158,069
-0.06(-2.17%)
Apr 20, 2012
2.892
3.078
2.883
2.994
411,694
+0.14(+4.87%)
Apr 19, 2012
2.874
2.920
2.846
2.855
138,946
+0.00(+0.00%)
Apr 18, 2012
2.911
2.911
2.846
2.855
142,018
-0.04(-1.28%)
Apr 17, 2012
2.874
2.939
2.846
2.892
246,735
+0.01(+0.32%)
Apr 16, 2012
3.059
3.059
2.874
2.883
225,185
-0.08(-2.81%)
Apr 13, 2012
3.124
3.124
2.948
2.967
135,958
-0.14(-4.48%)
Apr 12, 2012
2.892
3.124
2.883
3.106
388,526
+0.20(+7.03%)
Apr 11, 2012
2.976
2.994
2.892
2.902
124,129
+0.01(+0.32%)
Apr 10, 2012
2.911
2.994
2.892
2.892
169,544
-0.02(-0.64%)
Apr 09, 2012
2.911
2.966
2.892
2.911
101,653
-0.01(-0.32%)
Apr 05, 2012
2.948
3.115
2.920
2.920
382,645
-0.03(-0.94%)
Apr 04, 2012
3.059
3.059
2.920
2.948
219,689
-0.12(-3.93%)
Apr 03, 2012
3.032
3.096
3.013
3.069
144,637
+0.04(+1.22%)
Apr 02, 2012
3.022
3.096
2.996
3.032
127,717
+0.02(+0.62%)
Mar 30, 2012
3.059
3.143
3.013
3.013
222,940
-0.04(-1.22%)
Mar 29, 2012
3.115
3.134
3.032
3.050
223,641
-0.08(-2.66%)
Mar 28, 2012
3.273
3.303
3.115
3.134
225,749
-0.11(-3.29%)
Mar 27, 2012
3.013
3.467
2.985
3.240
1,024,534
+0.19(+6.23%)
Mar 26, 2012
3.106
3.161
3.004
3.050
596,707
-0.11(-3.52%)
Mar 23, 2012
3.273
3.273
3.152
3.161
304,537
-0.10(-3.13%)
Mar 22, 2012
3.291
3.310
3.254
3.263
144,562
-0.02(-0.56%)
Mar 21, 2012
3.356
3.356
3.263
3.282
152,501
-0.06(-1.94%)
Mar 20, 2012
3.291
3.365
3.254
3.347
324,257
+0.02(+0.56%)
Mar 19, 2012
3.365
3.439
3.310
3.328
321,555
-0.06(-1.91%)
Mar 16, 2012
3.421
3.467
3.358
3.393
285,885
+0.00(+0.00%)
Mar 15, 2012
3.393
3.412
3.328
3.393
285,485
+0.00(+0.00%)
Mar 14, 2012
3.458
3.514
3.384
3.393
247,477
-0.06(-1.61%)
Mar 13, 2012
3.421
3.486
3.402
3.449
250,199
+0.03(+0.81%)
Mar 12, 2012
3.458
3.514
3.402
3.421
181,198
-0.02(-0.54%)
Mar 09, 2012
3.467
3.532
3.413
3.439
168,043
-0.03(-0.80%)
Mar 08, 2012
3.393
3.560
3.384
3.467
420,054
+0.05(+1.36%)
Mar 07, 2012
3.514
3.514
3.375
3.421
446,258
-0.02(-0.54%)
Mar 06, 2012
3.467
3.495
3.337
3.439
645,183
-0.16(-4.41%)
Mar 05, 2012
3.736
3.792
3.588
3.598
353,760
-0.16(-4.17%)
Mar 02, 2012
3.541
3.866
3.504
3.755
909,000
+0.25(+7.14%)
Mar 01, 2012
3.606
3.616
3.504
3.504
255,287
-0.05(-1.31%)
Feb 29, 2012
3.560
3.745
3.551
3.551
370,203
-0.08(-2.30%)
Feb 28, 2012
3.477
3.727
3.421
3.634
612,797
+0.16(+4.53%)
Feb 27, 2012
3.569
3.579
3.477
3.477
307,670
-0.12(-3.35%)
Feb 24, 2012
3.643
3.680
3.597
3.597
296,285
-0.06(-1.77%)
Feb 23, 2012
3.708
3.708
3.616
3.662
308,896
-0.06(-1.50%)
Feb 22, 2012
3.782
3.884
3.671
3.718
553,173
-0.11(-2.91%)
Feb 21, 2012
3.801
3.847
3.755
3.829
353,809
+0.07(+1.98%)
Feb 17, 2012
3.857
3.857
3.755
3.755
286,139
-0.02(-0.49%)
Feb 16, 2012
3.801
3.810
3.727
3.773
432,196
+0.01(+0.25%)
Feb 15, 2012
3.959
4.005
3.755
3.764
633,234
-0.16(-4.02%)
Feb 14, 2012
3.931
4.014
3.764
3.922
676,555
+0.01(+0.24%)
Feb 13, 2012
3.986
4.024
3.894
3.912
418,156
-0.04(-0.94%)
Feb 10, 2012
4.033
4.044
3.940
3.949
302,275
-0.12(-2.96%)
Feb 09, 2012
4.088
4.116
4.042
4.070
235,169
+0.01(+0.23%)
Feb 08, 2012
4.107
4.190
4.014
4.061
314,815
+0.02(+0.46%)
Feb 07, 2012
4.014
4.107
4.014
4.042
295,416
+0.01(+0.23%)
Feb 06, 2012
4.079
4.143
3.996
4.033
397,941
-0.14(-3.33%)
Feb 03, 2012
4.144
4.283
4.107
4.172
610,932
+0.02(+0.45%)
Feb 02, 2012
4.042
4.200
4.005
4.153
754,528
+0.11(+2.75%)
Feb 01, 2012
4.283
4.292
4.033
4.042
771,449
-0.19(-4.39%)
Jan 31, 2012
4.441
4.441
4.172
4.227
667,986
-0.19(-4.20%)
Jan 30, 2012
4.329
4.478
4.255
4.413
1,187,861
-0.23(-4.99%)
Jan 27, 2012
4.543
4.719
4.450
4.645
855,381
+0.12(+2.66%)
Jan 26, 2012
4.645
4.682
4.515
4.524
444,347
-0.01(-0.20%)
Jan 25, 2012
4.570
4.626
4.450
4.533
1,019,210
-0.30(-6.14%)
Jan 24, 2012
4.904
4.904
4.728
4.830
617,242
-0.05(-0.95%)
Jan 23, 2012
4.663
4.932
4.663
4.876
1,246,911
+0.22(+4.78%)
Jan 20, 2012
4.580
4.710
4.570
4.654
442,441
+0.03(+0.60%)
Jan 19, 2012
4.608
4.691
4.506
4.626
880,285
+0.06(+1.42%)
Jan 18, 2012
4.487
4.608
4.450
4.561
716,364
+0.11(+2.50%)
Jan 17, 2012
4.357
4.710
4.302
4.450
1,387,082
+0.09(+2.13%)
Jan 13, 2012
4.450
4.450
4.181
4.357
389,580
-0.05(-1.05%)
Jan 12, 2012
4.459
4.459
4.172
4.404
671,986
-0.03(-0.63%)
Jan 11, 2012
4.320
4.506
4.274
4.431
891,855
+0.14(+3.24%)
Jan 10, 2012
4.024
4.376
3.986
4.292
1,446,288
+0.31(+7.67%)
Jan 09, 2012
3.931
4.033
3.912
3.986
475,822
+0.06(+1.65%)
Jan 06, 2012
3.986
3.986
3.847
3.922
443,888
+0.03(+0.71%)
Jan 05, 2012
3.949
3.968
3.847
3.894
418,565
-0.07(-1.87%)
Jan 04, 2012
3.986
4.051
3.949
3.968
292,043
+0.24(+6.47%)
Dec 30, 2011
3.801
3.894
3.718
3.727
521,499
-0.06(-1.71%)
Dec 29, 2011
3.782
3.847
3.773
3.792
220,639
-0.02(-0.49%)
Dec 28, 2011
3.866
3.986
3.801
3.810
250,371
-0.06(-1.44%)
Dec 27, 2011
3.894
4.005
3.847
3.866
238,781
+0.00(+0.00%)
Dec 23, 2011
3.884
3.986
3.847
3.866
213,646
-0.09(-2.34%)
Dec 21, 2011
3.931
4.190
3.801
3.959
943,402
+0.08(+2.15%)
Dec 20, 2011
3.912
4.033
3.839
3.875
270,139
+0.00(+0.00%)
Dec 19, 2011
3.922
4.061
3.736
3.875
506,839
-0.09(-2.34%)
Dec 16, 2011
3.514
4.098
3.430
3.968
1,640,766
+0.45(+12.63%)
Dec 15, 2011
3.764
3.847
3.523
3.523
495,771
-0.20(-5.47%)
Dec 14, 2011
3.736
3.865
3.708
3.727
307,302
-0.07(-1.95%)
Dec 13, 2011
3.838
3.949
3.727
3.801
490,789
-0.06(-1.44%)
Dec 12, 2011
3.959
4.005
3.847
3.857
236,565
-0.16(-3.93%)
Dec 09, 2011
3.829
4.125
3.829
4.014
645,217
+0.15(+3.84%)
Dec 08, 2011
3.857
4.005
3.810
3.866
231,802
-0.06(-1.65%)
Dec 07, 2011
3.922
4.014
3.829
3.931
232,111
-0.03(-0.70%)
Dec 06, 2011
4.098
4.098
3.940
3.959
227,201
-0.18(-4.26%)
Dec 05, 2011
4.107
4.237
4.088
4.135
437,324
+0.06(+1.36%)
Dec 02, 2011
4.061
4.274
3.977
4.079
764,612
+0.07(+1.85%)
Dec 01, 2011
3.922
4.042
3.886
4.005
340,038
+0.04(+0.93%)
Nov 30, 2011
4.033
4.033
3.875
3.968
536,047
+0.12(+3.13%)
Nov 29, 2011
3.894
3.968
3.736
3.847
409,850
-0.07(-1.89%)
Nov 28, 2011
3.912
4.061
3.866
3.922
363,984
+0.13(+3.42%)
Nov 25, 2011
3.810
3.875
3.782
3.792
135,984
-0.07(-1.92%)
Nov 23, 2011
3.782
3.903
3.708
3.866
389,878
-0.02(-0.48%)
Nov 22, 2011
3.718
3.912
3.718
3.884
464,039
+0.18(+4.75%)
Nov 21, 2011
4.237
4.265
3.708
3.708
1,265,257
-0.70(-15.79%)
Nov 18, 2011
4.367
4.478
4.283
4.404
331,313
+0.06(+1.50%)
Nov 17, 2011
4.422
4.561
4.311
4.339
515,654
-0.09(-2.09%)
Nov 16, 2011
4.478
4.747
4.413
4.431
788,353
-0.11(-2.45%)
Nov 15, 2011
4.385
4.793
4.357
4.543
1,344,035
+0.12(+2.73%)
Nov 14, 2011
4.385
4.589
4.367
4.422
399,226
-0.01(-0.21%)
Nov 11, 2011
4.450
4.635
4.283
4.431
1,090,108
+0.09(+2.14%)
Nov 10, 2011
4.635
4.635
4.265
4.339
727,658
-0.16(-3.51%)
Nov 09, 2011
4.626
4.635
4.431
4.496
944,178
-0.29(-6.01%)
Nov 08, 2011
4.821
4.997
4.654
4.784
1,267,131
+0.10(+2.18%)
Nov 07, 2011
4.589
4.886
4.496
4.682
1,670,967
+0.10(+2.23%)
Nov 04, 2011
4.469
4.747
4.413
4.580
1,036,082
+0.03(+0.61%)
Nov 03, 2011
4.496
4.849
4.200
4.552
2,362,039
+0.14(+3.15%)
Nov 02, 2011
4.821
5.062
4.357
4.413
3,286,687
-0.03(-0.63%)
Nov 01, 2011
4.895
4.904
4.135
4.441
7,744,689
-1.40(-23.97%)
Oct 31, 2011
3.504
5.980
3.412
5.841
7,470,038
+2.25(+62.79%)
Oct 28, 2011
3.439
3.662
3.291
3.588
958,496
+0.11(+3.20%)
Oct 27, 2011
3.393
3.495
3.245
3.477
887,380
+0.27(+8.38%)
Oct 26, 2011
3.189
3.300
3.087
3.208
248,528
+0.04(+1.17%)
Oct 25, 2011
3.365
3.393
3.152
3.171
482,924
-0.19(-5.79%)
Oct 24, 2011
3.115
3.374
3.032
3.365
590,573
+0.23(+7.40%)
Oct 21, 2011
3.152
3.152
2.994
3.134
515,122
+0.06(+1.81%)
Oct 20, 2011
2.994
3.134
2.967
3.078
341,319
+0.09(+3.11%)
Oct 19, 2011
3.004
3.134
2.930
2.985
349,607
-0.10(-3.30%)
Oct 18, 2011
3.041
3.106
2.892
3.087
314,319
+0.05(+1.52%)
Oct 17, 2011
3.263
3.263
3.013
3.041
488,458
-0.19(-5.75%)
Oct 14, 2011
3.236
3.300
3.152
3.226
507,669
+0.16(+5.14%)
Oct 13, 2011
3.171
3.254
3.013
3.069
777,740
-0.11(-3.50%)
Oct 12, 2011
3.134
3.347
3.115
3.180
1,157,060
+0.14(+4.57%)
Oct 11, 2011
2.874
3.152
2.828
3.041
1,342,057
+0.17(+5.81%)
Oct 10, 2011
2.781
2.985
2.716
2.874
864,404
+0.21(+8.01%)
Oct 07, 2011
2.874
2.874
2.642
2.661
710,132
-0.09(-3.37%)
Oct 06, 2011
2.948
2.985
2.744
2.753
1,180,724
-0.04(-1.33%)
Oct 05, 2011
2.892
2.892
2.633
2.791
994,484
+0.16(+5.99%)
Oct 04, 2011
2.809
2.908
2.410
2.633
2,523,824
-0.27(-9.27%)
Oct 03, 2011
3.671
3.680
2.800
2.902
2,149,596
-0.80(-21.55%)
Sep 30, 2011
3.894
3.894
3.699
3.699
719,562
-0.13(-3.39%)
Sep 29, 2011
4.051
4.125
3.801
3.829
761,681
-0.16(-3.95%)
Sep 28, 2011
4.227
4.339
3.986
3.986
749,861
-0.22(-5.29%)
Sep 27, 2011
4.339
4.441
4.190
4.209
712,184
+0.03(+0.67%)
Sep 26, 2011
4.357
4.431
4.125
4.181
567,003
-0.12(-2.80%)
Sep 23, 2011
4.125
4.339
4.125
4.302
342,230
+0.08(+1.98%)
Sep 22, 2011
4.302
4.385
4.051
4.218
903,789
-0.30(-6.57%)
Sep 21, 2011
4.774
4.774
4.469
4.515
854,971
-0.17(-3.56%)
Sep 20, 2011
4.737
4.941
4.543
4.682
2,314,608
+0.00(+0.00%)
Sep 19, 2011
4.515
4.784
4.376
4.682
873,963
+0.10(+2.23%)
Sep 16, 2011
4.543
4.784
4.515
4.580
1,074,552
+0.05(+1.02%)
Sep 15, 2011
4.329
4.700
4.320
4.533
1,793,590
+0.23(+5.39%)
Sep 14, 2011
4.163
4.348
4.144
4.302
693,002
+0.20(+4.98%)
Sep 13, 2011
4.061
4.172
4.023
4.098
459,090
+0.01(+0.23%)
Sep 12, 2011
3.949
4.088
3.940
4.088
466,924
+0.03(+0.68%)
Sep 09, 2011
4.125
4.264
3.996
4.061
459,683
-0.16(-3.74%)
Sep 08, 2011
4.209
4.348
4.098
4.218
334,047
+0.00(+0.00%)
Sep 07, 2011
4.218
4.348
4.144
4.218
553,789
+0.17(+4.12%)
Sep 06, 2011
3.931
4.051
3.931
4.051
383,600
-0.06(-1.58%)
Sep 02, 2011
4.190
4.218
4.033
4.116
615,628
-0.19(-4.52%)
Sep 01, 2011
4.450
4.543
4.274
4.311
487,139
-0.14(-3.12%)
Aug 31, 2011
4.608
4.608
4.265
4.450
912,499
+0.06(+1.48%)
Aug 30, 2011
4.348
4.496
4.172
4.385
1,107,816
+0.23(+5.58%)
Aug 29, 2011
4.024
4.209
4.005
4.153
815,105
+0.16(+3.94%)
Aug 26, 2011
3.977
4.070
3.857
3.996
501,581
+0.07(+1.89%)
Aug 25, 2011
4.033
4.071
3.847
3.922
346,485
-0.08(-2.08%)
Aug 24, 2011
4.042
4.079
3.857
4.005
391,547
-0.05(-1.14%)
Aug 23, 2011
3.820
4.061
3.727
4.051
1,045,910
+0.34(+9.25%)
Aug 22, 2011
3.996
4.098
3.708
3.708
974,256
-0.26(-6.54%)
Aug 19, 2011
3.829
4.079
3.820
3.968
534,336
-0.08(-2.06%)
Aug 18, 2011
4.033
4.116
3.801
4.051
1,209,058
-0.15(-3.53%)
Aug 17, 2011
4.357
4.385
4.098
4.200
567,977
-0.09(-2.16%)
Aug 16, 2011
4.329
4.431
4.265
4.292
702,111
-0.24(-5.32%)
Aug 15, 2011
4.469
4.589
4.404
4.533
909,640
+0.24(+5.62%)
Aug 12, 2011
4.190
4.404
4.125
4.292
1,054,519
+0.19(+4.75%)
Aug 11, 2011
4.079
4.190
4.033
4.098
802,377
+0.12(+3.03%)
Aug 10, 2011
4.098
4.107
3.931
3.977
763,700
-0.18(-4.24%)
Aug 09, 2011
4.098
4.172
3.866
4.153
1,594,919
+0.33(+8.74%)
Aug 08, 2011
4.098
4.172
3.801
3.820
2,110,188
-0.79(-17.10%)
Aug 05, 2011
4.589
4.728
4.181
4.608
2,109,115
+0.24(+5.52%)
Aug 04, 2011
4.598
4.830
4.237
4.367
2,340,211
-0.47(-9.77%)
Aug 03, 2011
4.654
4.858
4.561
4.839
1,883,327
+0.26(+5.67%)
Aug 02, 2011
4.941
5.182
4.469
4.580
3,187,406
-0.50(-9.85%)
Aug 01, 2011
4.858
5.256
4.784
5.080
4,722,364
+0.54(+11.84%)
Jul 29, 2011
4.172
4.552
4.079
4.543
4,066,207
+0.82(+21.89%)
Jul 28, 2011
3.782
3.977
3.727
3.727
1,175,343
-0.04(-0.99%)
Jul 27, 2011
3.792
3.903
3.708
3.764
927,202
-0.04(-0.98%)
Jul 26, 2011
3.940
3.996
3.699
3.801
1,856,953
-0.19(-4.65%)
Jul 25, 2011
4.125
4.172
3.940
3.986
1,434,426
-0.11(-2.71%)
Jul 22, 2011
4.163
4.292
3.718
4.098
5,269,909
-0.21(-4.95%)
Jul 21, 2011
5.321
5.433
4.265
4.311
4,885,038
-0.95(-18.13%)
Jul 20, 2011
5.525
5.646
5.210
5.266
1,647,991
-0.24(-4.38%)
Jul 19, 2011
5.980
6.007
5.419
5.507
2,681,984
-0.32(-5.41%)
Jul 18, 2011
5.655
5.952
5.627
5.822
2,893,318
+0.18(+3.12%)
Jul 15, 2011
5.275
5.664
5.238
5.646
3,133,577
+0.52(+10.13%)
Jul 14, 2011
5.043
5.303
4.904
5.127
2,118,394
+0.24(+4.93%)
Jul 13, 2011
4.876
4.988
4.756
4.886
1,008,639
+0.19(+3.94%)
Jul 12, 2011
4.830
5.006
4.682
4.700
1,030,776
-0.20(-4.16%)
Jul 11, 2011
4.923
5.192
4.830
4.904
1,181,387
-0.07(-1.49%)
Jul 08, 2011
4.700
5.053
4.561
4.978
1,433,465
+0.13(+2.68%)
Jul 07, 2011
5.368
5.405
4.774
4.849
2,740,744
-0.32(-6.10%)
Jul 06, 2011
4.960
5.386
4.960
5.164
3,248,582
+0.18(+3.53%)
Jul 05, 2011
4.524
5.034
4.469
4.988
2,857,273
+0.59(+13.50%)
Jul 01, 2011
4.320
4.431
4.292
4.394
627,324
+0.12(+2.82%)
Jun 30, 2011
4.311
4.524
4.265
4.274
1,212,160
-0.01(-0.22%)
Jun 29, 2011
4.246
4.404
4.135
4.283
1,409,530
+0.11(+2.67%)
Jun 28, 2011
3.968
4.255
3.940
4.172
1,498,811
+0.24(+6.13%)
Jun 27, 2011
4.098
4.209
3.903
3.931
887,073
-0.14(-3.42%)
Jun 24, 2011
4.125
4.209
4.024
4.070
1,132,926
+0.08(+2.09%)
Jun 23, 2011
3.773
4.024
3.736
3.986
868,727
+0.13(+3.37%)
Jun 22, 2011
3.931
4.144
3.829
3.857
1,613,045
-0.09(-2.35%)
Jun 21, 2011
3.699
3.996
3.616
3.949
1,910,351
+0.24(+6.50%)
Jun 20, 2011
3.690
3.866
3.579
3.708
1,280,130
-0.13(-3.38%)
Jun 17, 2011
3.996
4.033
3.820
3.838
821,328
-0.11(-2.82%)
Jun 16, 2011
4.042
4.144
3.875
3.949
1,315,935
-0.09(-2.29%)
Jun 15, 2011
4.033
4.200
3.949
4.042
1,226,317
+0.02(+0.46%)
Jun 14, 2011
3.986
4.274
3.986
4.024
1,762,863
+0.09(+2.36%)
Jun 13, 2011
4.051
4.218
3.801
3.931
1,222,084
-0.12(-2.97%)
Jun 10, 2011
4.218
4.245
3.986
4.051
1,177,145
-0.19(-4.59%)
Jun 09, 2011
4.051
4.496
4.005
4.246
1,560,504
+0.20(+5.05%)
Jun 08, 2011
4.265
4.329
4.033
4.042
1,358,285
-0.27(-6.24%)
Jun 07, 2011
4.450
4.468
4.190
4.311
1,529,147
-0.12(-2.72%)
Jun 06, 2011
4.876
4.886
4.404
4.431
2,404,689
-0.42(-8.60%)
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.