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
)
1.250
-0.030 (-2.34%)
Streaming Delayed Price
Updated: 12:20 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 (%)
Apr 30, 2010
1.567
1.569
1.539
1.567
60,911
-0.01(-0.59%)
Apr 29, 2010
1.567
1.604
1.548
1.576
58,641
+0.03(+1.80%)
Apr 28, 2010
1.576
1.576
1.548
1.548
67,005
-0.04(-2.34%)
Apr 27, 2010
1.632
1.632
1.557
1.585
133,107
-0.02(-1.16%)
Apr 26, 2010
1.650
1.687
1.604
1.604
129,337
+0.02(+1.17%)
Apr 23, 2010
1.724
1.724
1.576
1.585
388,514
-0.14(-8.06%)
Apr 22, 2010
1.641
1.761
1.641
1.724
185,176
+0.08(+5.08%)
Apr 21, 2010
1.752
1.752
1.622
1.641
130,765
-0.07(-4.32%)
Apr 20, 2010
1.687
1.771
1.669
1.715
234,707
+0.05(+2.78%)
Apr 19, 2010
1.548
1.715
1.548
1.669
335,528
+0.07(+4.66%)
Apr 16, 2010
1.576
1.613
1.548
1.594
152,391
-0.01(-0.58%)
Apr 15, 2010
1.622
1.659
1.576
1.604
126,192
-0.00(-0.01%)
Apr 14, 2010
1.576
1.604
1.548
1.604
64,721
+0.04(+2.36%)
Apr 13, 2010
1.576
1.585
1.548
1.567
62,588
-0.02(-1.16%)
Apr 12, 2010
1.604
1.622
1.557
1.585
68,882
-0.06(-3.39%)
Apr 09, 2010
1.576
1.641
1.576
1.641
161,859
+0.06(+3.51%)
Apr 08, 2010
1.613
1.632
1.557
1.585
51,495
+0.01(+0.59%)
Apr 07, 2010
1.595
1.604
1.548
1.576
47,409
-0.05(-2.86%)
Apr 06, 2010
1.622
1.622
1.576
1.622
51,819
+0.01(+0.57%)
Apr 05, 2010
1.576
1.641
1.567
1.613
53,119
+0.04(+2.35%)
Apr 01, 2010
1.604
1.576
1.576
1.576
91,254
+0.01(+0.59%)
Mar 31, 2010
1.530
1.632
1.483
1.567
298,336
+0.05(+3.05%)
Mar 30, 2010
1.511
1.520
1.483
1.520
68,193
+0.04(+2.50%)
Mar 29, 2010
1.493
1.511
1.474
1.483
56,171
-0.02(-1.23%)
Mar 26, 2010
1.493
1.511
1.465
1.502
6,206
+0.03(+1.89%)
Mar 25, 2010
1.493
1.530
1.474
1.474
120,089
-0.02(-1.24%)
Mar 24, 2010
1.511
1.539
1.483
1.493
76,780
-0.02(-1.23%)
Mar 23, 2010
1.511
1.539
1.502
1.511
43,221
+0.01(+0.62%)
Mar 22, 2010
1.502
1.539
1.502
1.502
34,906
+0.00(+0.00%)
Mar 19, 2010
1.557
1.557
1.493
1.502
128,001
-0.06(-3.57%)
Mar 18, 2010
1.585
1.622
1.548
1.557
32,813
-0.01(-0.59%)
Mar 17, 2010
1.567
1.595
1.567
1.567
48,346
-0.02(-1.40%)
Mar 16, 2010
1.576
1.604
1.567
1.589
28,396
+0.01(+0.82%)
Mar 15, 2010
1.576
1.613
1.557
1.576
64,103
-0.04(-2.41%)
Mar 12, 2010
1.641
1.650
1.613
1.615
36,500
-0.02(-1.36%)
Mar 11, 2010
1.604
1.637
1.577
1.637
37,453
+0.03(+2.08%)
Mar 10, 2010
1.650
1.659
1.595
1.604
45,192
-0.03(-1.71%)
Mar 09, 2010
1.678
1.678
1.604
1.632
75,551
-0.03(-1.68%)
Mar 08, 2010
1.622
1.715
1.567
1.659
130,566
+0.06(+4.07%)
Mar 05, 2010
1.576
1.595
1.539
1.595
51,888
+0.03(+1.78%)
Mar 04, 2010
1.548
1.585
1.530
1.567
56,632
+0.02(+1.20%)
Mar 03, 2010
1.585
1.585
1.548
1.548
51,086
-0.04(-2.34%)
Mar 02, 2010
1.585
1.585
1.557
1.585
34,821
+0.01(+0.59%)
Mar 01, 2010
1.530
1.585
1.530
1.576
25,830
+0.02(+1.19%)
Feb 26, 2010
1.548
1.585
1.530
1.557
61,604
-0.03(-1.75%)
Feb 25, 2010
1.576
1.585
1.539
1.585
45,572
+0.02(+1.18%)
Feb 24, 2010
1.557
1.567
1.548
1.567
24,222
-0.02(-1.10%)
Feb 23, 2010
1.585
1.632
1.557
1.584
72,289
-0.01(-0.65%)
Feb 22, 2010
1.613
1.632
1.595
1.595
33,604
-0.02(-1.15%)
Feb 19, 2010
1.641
1.641
1.613
1.613
19,542
-0.02(-1.14%)
Feb 18, 2010
1.622
1.669
1.622
1.632
38,144
-0.03(-1.68%)
Feb 17, 2010
1.650
1.667
1.628
1.660
40,757
+0.04(+2.29%)
Feb 16, 2010
1.622
1.641
1.595
1.622
34,352
+0.01(+0.58%)
Feb 12, 2010
1.585
1.613
1.613
1.613
14,561
+0.02(+1.16%)
Feb 11, 2010
1.585
1.639
1.585
1.595
13,515
+0.01(+0.58%)
Feb 10, 2010
1.641
1.659
1.585
1.585
28,691
-0.05(-2.84%)
Feb 09, 2010
1.604
1.659
1.604
1.632
26,472
+0.03(+1.73%)
Feb 08, 2010
1.585
1.650
1.585
1.604
42,836
+0.04(+2.37%)
Feb 05, 2010
1.548
1.613
1.539
1.567
27,963
+0.01(+0.60%)
Feb 04, 2010
1.613
1.613
1.530
1.557
93,889
-0.06(-3.45%)
Feb 03, 2010
1.650
1.706
1.585
1.613
95,197
-0.05(-2.80%)
Feb 02, 2010
1.771
1.780
1.650
1.660
65,244
-0.05(-2.71%)
Feb 01, 2010
1.715
1.761
1.622
1.706
257,702
+0.05(+2.79%)
Jan 29, 2010
1.808
1.845
1.641
1.659
119,875
-0.14(-7.73%)
Jan 28, 2010
1.817
1.845
1.743
1.799
204,370
-0.01(-0.51%)
Jan 27, 2010
1.863
2.132
1.780
1.808
1,646,163
+0.22(+14.04%)
Jan 26, 2010
1.548
1.585
1.539
1.585
11,469
+0.02(+1.54%)
Jan 25, 2010
1.576
1.585
1.530
1.561
58,246
-0.04(-2.21%)
Jan 22, 2010
1.622
1.632
1.576
1.596
33,215
-0.03(-1.60%)
Jan 21, 2010
1.761
1.761
1.595
1.622
43,735
-0.01(-0.57%)
Jan 20, 2010
1.669
1.678
1.576
1.632
49,697
-0.02(-1.12%)
Jan 19, 2010
1.585
1.659
1.576
1.650
49,714
+0.01(+0.56%)
Jan 15, 2010
1.622
1.641
1.641
1.641
39,371
+0.00(+0.00%)
Jan 14, 2010
1.650
1.669
1.613
1.641
38,262
-0.01(-0.56%)
Jan 13, 2010
1.576
1.650
1.576
1.650
21,092
+0.07(+4.71%)
Jan 12, 2010
1.604
1.622
1.576
1.576
40,366
-0.01(-0.58%)
Jan 11, 2010
1.604
1.617
1.576
1.585
26,599
-0.03(-1.72%)
Jan 08, 2010
1.641
1.641
1.613
1.613
49,437
-0.02(-1.13%)
Jan 07, 2010
1.650
1.650
1.622
1.632
20,509
+0.01(+0.57%)
Jan 06, 2010
1.669
1.715
1.622
1.622
129,445
-0.02(-1.13%)
Jan 05, 2010
1.697
1.715
1.622
1.641
65,402
-0.02(-1.12%)
Jan 04, 2010
1.604
1.715
1.604
1.659
130,039
+0.06(+4.07%)
Dec 31, 2009
1.595
1.595
1.595
1.595
63,856
-0.02(-1.15%)
Dec 30, 2009
1.622
1.622
1.557
1.613
139,518
+0.00(+0.00%)
Dec 29, 2009
1.548
1.659
1.548
1.613
101,513
+0.05(+2.96%)
Dec 28, 2009
1.502
1.576
1.501
1.567
66,184
+0.06(+4.32%)
Dec 24, 2009
1.465
1.520
1.465
1.502
31,109
+0.01(+0.61%)
Dec 23, 2009
1.465
1.539
1.456
1.493
82,074
+0.03(+1.91%)
Dec 22, 2009
1.483
1.511
1.446
1.465
58,069
-0.02(-1.25%)
Dec 21, 2009
1.511
1.567
1.483
1.483
52,186
-0.05(-3.03%)
Dec 18, 2009
1.511
1.557
1.502
1.530
26,125
+0.01(+0.61%)
Dec 17, 2009
1.539
1.541
1.493
1.520
52,436
+0.00(+0.00%)
Dec 16, 2009
1.659
1.668
1.437
1.520
239,296
-0.10(-6.29%)
Dec 15, 2009
1.576
1.659
1.576
1.622
24,687
+0.05(+2.94%)
Dec 14, 2009
1.669
1.696
1.576
1.576
58,124
-0.09(-5.56%)
Dec 11, 2009
1.650
1.687
1.650
1.669
32,035
+0.03(+1.69%)
Dec 10, 2009
1.659
1.659
1.622
1.641
32,843
-0.01(-0.56%)
Dec 09, 2009
1.650
1.669
1.641
1.650
53,950
-0.01(-0.56%)
Dec 08, 2009
1.724
1.724
1.632
1.659
79,448
-0.04(-2.19%)
Dec 07, 2009
1.724
1.724
1.678
1.697
53,704
-0.03(-1.61%)
Dec 04, 2009
1.734
1.808
1.715
1.724
63,769
+0.00(+0.00%)
Dec 03, 2009
1.752
1.761
1.724
1.724
51,964
-0.01(-0.53%)
Dec 02, 2009
1.734
1.836
1.715
1.734
50,519
+0.00(+0.00%)
Dec 01, 2009
1.789
1.873
1.724
1.734
103,168
-0.06(-3.11%)
Nov 30, 2009
1.845
1.882
1.771
1.789
108,439
-0.01(-0.52%)
Nov 27, 2009
1.761
1.799
1.752
1.799
51,262
+0.03(+1.57%)
Nov 25, 2009
1.789
1.808
1.761
1.771
20,223
-0.01(-0.52%)
Nov 24, 2009
1.789
1.791
1.761
1.780
27,516
-0.03(-1.54%)
Nov 23, 2009
1.817
1.845
1.789
1.808
24,636
+0.03(+1.56%)
Nov 20, 2009
1.774
1.799
1.771
1.780
45,978
+0.00(+0.00%)
Nov 19, 2009
1.817
1.817
1.761
1.780
78,180
-0.03(-1.54%)
Nov 18, 2009
1.873
1.873
1.808
1.808
92,773
-0.04(-2.01%)
Nov 17, 2009
1.863
1.905
1.808
1.845
82,153
-0.07(-3.86%)
Nov 16, 2009
1.910
1.975
1.910
1.919
54,449
+0.02(+0.98%)
Nov 13, 2009
1.910
1.919
1.854
1.901
32,279
-0.03(-1.73%)
Nov 12, 2009
1.891
1.964
1.891
1.934
68,225
-0.00(-0.19%)
Nov 11, 2009
1.873
1.938
1.873
1.938
52,449
+0.06(+2.96%)
Nov 10, 2009
1.882
1.910
1.867
1.882
58,540
+0.00(+0.00%)
Nov 09, 2009
1.854
1.901
1.845
1.882
84,305
+0.07(+4.10%)
Nov 06, 2009
1.826
1.854
1.743
1.808
62,447
-0.06(-3.46%)
Nov 05, 2009
1.836
1.873
1.826
1.873
72,425
+0.06(+3.58%)
Nov 04, 2009
1.808
1.836
1.789
1.808
39,945
+0.04(+2.09%)
Nov 03, 2009
1.771
1.836
1.734
1.771
118,747
-0.05(-2.55%)
Nov 02, 2009
1.808
1.854
1.780
1.817
41,412
+0.00(+0.00%)
Oct 30, 2009
1.928
1.928
1.817
1.817
61,099
-0.07(-3.92%)
Oct 29, 2009
1.799
1.924
1.789
1.891
43,734
+0.07(+4.08%)
Oct 28, 2009
1.873
1.901
1.808
1.817
173,140
-0.11(-5.77%)
Oct 27, 2009
1.965
1.966
1.919
1.928
101,751
-0.04(-1.89%)
Oct 26, 2009
2.012
2.040
1.965
1.965
112,242
-0.09(-4.40%)
Oct 23, 2009
2.086
2.188
2.012
2.056
187,290
-0.12(-5.63%)
Oct 22, 2009
2.197
2.197
2.104
2.179
64,252
+0.02(+0.81%)
Oct 21, 2009
2.142
2.244
2.142
2.161
65,263
+0.02(+0.91%)
Oct 20, 2009
2.169
2.364
2.114
2.142
227,875
-0.05(-2.12%)
Oct 19, 2009
2.355
2.403
2.151
2.188
414,387
-0.20(-8.53%)
Oct 16, 2009
2.522
2.522
2.262
2.392
318,123
-0.09(-3.73%)
Oct 15, 2009
2.494
2.503
2.327
2.485
202,954
+0.03(+1.13%)
Oct 14, 2009
2.262
2.503
2.234
2.457
377,862
+0.22(+9.96%)
Oct 13, 2009
2.318
2.345
2.151
2.234
168,690
-0.12(-5.12%)
Oct 12, 2009
2.410
2.447
2.336
2.355
258,206
+0.04(+1.60%)
Oct 09, 2009
2.225
2.383
2.169
2.318
264,589
+0.09(+4.17%)
Oct 08, 2009
2.123
2.225
2.067
2.225
177,778
+0.10(+4.80%)
Oct 07, 2009
2.086
2.123
2.077
2.123
35,339
+0.06(+3.15%)
Oct 06, 2009
2.077
2.160
2.040
2.058
92,226
+0.00(+0.00%)
Oct 05, 2009
2.040
2.077
1.993
2.058
43,432
+0.05(+2.30%)
Oct 02, 2009
2.021
2.040
1.947
2.012
87,740
-0.01(-0.46%)
Oct 01, 2009
2.067
2.142
2.004
2.021
81,421
-0.02(-0.91%)
Sep 30, 2009
2.095
2.095
2.012
2.040
42,114
-0.01(-0.45%)
Sep 29, 2009
2.086
2.123
2.040
2.049
52,439
-0.08(-3.91%)
Sep 28, 2009
2.169
2.169
2.104
2.132
64,482
+0.04(+1.77%)
Sep 25, 2009
2.030
2.114
2.012
2.095
87,350
+0.07(+3.67%)
Sep 24, 2009
1.993
2.104
1.993
2.021
146,364
-0.07(-3.54%)
Sep 23, 2009
2.160
2.197
2.095
2.095
139,961
-0.06(-2.59%)
Sep 22, 2009
2.049
2.197
2.049
2.151
146,121
+0.07(+3.57%)
Sep 21, 2009
2.077
2.142
2.040
2.077
80,987
+0.00(+0.00%)
Sep 18, 2009
2.077
2.132
2.077
2.077
41,484
+0.00(+0.00%)
Sep 17, 2009
2.067
2.132
2.067
2.077
89,637
+0.01(+0.45%)
Sep 16, 2009
2.132
2.197
2.049
2.067
175,315
-0.07(-3.47%)
Sep 15, 2009
2.040
2.160
2.040
2.142
122,790
+0.05(+2.22%)
Sep 14, 2009
2.040
2.104
2.002
2.095
59,315
+0.06(+3.20%)
Sep 11, 2009
2.095
2.104
2.030
2.030
106,459
-0.05(-2.24%)
Sep 10, 2009
1.984
2.104
1.984
2.077
158,610
+0.09(+4.68%)
Sep 09, 2009
1.901
1.993
1.882
1.984
50,392
+0.05(+2.39%)
Sep 08, 2009
2.002
2.049
1.891
1.938
139,280
+0.02(+1.06%)
Sep 04, 2009
1.817
1.947
1.817
1.917
44,846
+0.08(+4.44%)
Sep 03, 2009
1.761
1.882
1.756
1.836
55,134
+0.06(+3.66%)
Sep 02, 2009
1.761
1.808
1.687
1.771
168,031
-0.04(-2.05%)
Sep 01, 2009
1.854
1.965
1.808
1.808
174,790
-0.08(-4.41%)
Aug 31, 2009
1.956
1.956
1.873
1.891
176,826
-0.06(-3.32%)
Aug 28, 2009
1.993
2.012
1.901
1.956
293,938
-0.06(-2.77%)
Aug 27, 2009
2.002
2.049
1.993
2.012
90,988
-0.04(-1.81%)
Aug 26, 2009
2.114
2.114
1.993
2.049
150,908
+0.00(+0.00%)
Aug 25, 2009
2.123
2.150
2.040
2.049
109,039
-0.12(-5.47%)
Aug 24, 2009
2.216
2.225
2.058
2.168
236,568
+0.04(+1.65%)
Aug 21, 2009
2.067
2.225
2.067
2.132
184,560
+0.07(+3.60%)
Aug 20, 2009
2.058
2.067
1.956
2.058
185,269
+0.00(+0.00%)
Aug 19, 2009
1.873
2.058
1.873
2.058
125,085
+0.07(+3.74%)
Aug 18, 2009
1.993
2.049
1.947
1.984
207,184
-0.06(-2.73%)
Aug 17, 2009
2.086
2.114
1.947
2.040
526,229
-0.26(-11.29%)
Aug 14, 2009
2.271
2.299
2.179
2.299
154,305
+0.01(+0.40%)
Aug 13, 2009
2.188
2.355
2.179
2.290
215,280
+0.01(+0.41%)
Aug 12, 2009
1.993
2.318
1.993
2.281
401,523
+0.16(+7.42%)
Aug 11, 2009
2.318
2.345
1.993
2.123
486,660
-0.19(-8.40%)
Aug 10, 2009
2.281
2.336
2.179
2.318
295,139
+0.20(+9.65%)
Aug 07, 2009
2.077
2.290
2.021
2.114
409,452
-0.09(-4.20%)
Aug 06, 2009
2.549
2.549
2.095
2.206
677,518
-0.29(-11.52%)
Aug 05, 2009
2.447
2.642
2.234
2.494
865,415
+0.18(+7.60%)
Aug 04, 2009
2.142
2.410
2.132
2.318
1,107,700
+0.25(+12.11%)
Aug 03, 2009
1.836
2.336
1.734
2.067
1,801,017
+0.39(+23.20%)
Jul 31, 2009
1.678
1.743
1.650
1.678
49,191
+0.01(+0.56%)
Jul 30, 2009
1.743
1.771
1.669
1.669
103,776
+0.00(+0.00%)
Jul 29, 2009
1.724
1.724
1.642
1.669
58,618
-0.06(-3.22%)
Jul 28, 2009
1.919
1.919
1.585
1.724
286,935
-0.15(-7.93%)
Jul 27, 2009
1.687
1.891
1.641
1.873
306,962
+0.19(+10.99%)
Jul 24, 2009
1.650
1.789
1.632
1.687
116,680
-0.06(-3.19%)
Jul 23, 2009
1.752
1.808
1.715
1.743
151,807
+0.06(+3.30%)
Jul 22, 2009
1.557
1.743
1.483
1.687
141,646
-0.03(-1.62%)
Jul 21, 2009
1.697
1.715
1.678
1.715
89,668
+0.04(+2.21%)
Jul 20, 2009
1.493
1.761
1.474
1.678
208,477
+0.19(+12.42%)
Jul 17, 2009
1.502
1.520
1.458
1.493
30,815
+0.02(+1.26%)
Jul 16, 2009
1.493
1.502
1.465
1.474
66,326
+0.01(+0.63%)
Jul 15, 2009
1.391
1.520
1.389
1.465
94,323
+0.09(+6.76%)
Jul 14, 2009
1.372
1.391
1.372
1.372
16,388
+0.01(+0.67%)
Jul 13, 2009
1.298
1.391
1.270
1.363
47,786
+0.08(+6.53%)
Jul 10, 2009
1.205
1.299
1.205
1.279
21,845
+0.03(+2.22%)
Jul 09, 2009
1.270
1.286
1.252
1.252
20,538
+0.03(+2.27%)
Jul 08, 2009
1.242
1.307
1.205
1.224
88,832
-0.03(-2.23%)
Jul 07, 2009
1.344
1.344
1.252
1.252
67,981
-0.10(-7.53%)
Jul 06, 2009
1.409
1.465
1.316
1.354
89,449
-0.12(-8.17%)
Jul 02, 2009
1.548
1.548
1.409
1.474
102,711
-0.09(-5.92%)
Jul 01, 2009
1.604
1.622
1.548
1.567
13,558
-0.04(-2.24%)
Jun 30, 2009
1.585
1.613
1.539
1.603
68,186
+0.07(+4.78%)
Jun 29, 2009
1.520
1.548
1.502
1.530
21,507
+0.00(+0.00%)
Jun 26, 2009
1.465
1.530
1.437
1.530
52,283
+0.06(+4.43%)
Jun 25, 2009
1.455
1.474
1.418
1.465
21,797
+0.04(+2.60%)
Jun 24, 2009
1.391
1.456
1.391
1.428
47,075
+0.05(+3.36%)
Jun 23, 2009
1.483
1.548
1.363
1.381
124,609
-0.10(-6.88%)
Jun 22, 2009
1.539
1.576
1.483
1.483
78,076
-0.09(-5.88%)
Jun 19, 2009
1.604
1.622
1.539
1.576
49,665
+0.04(+2.41%)
Jun 18, 2009
1.493
1.576
1.465
1.539
49,501
+0.06(+3.75%)
Jun 17, 2009
1.576
1.595
1.446
1.483
122,551
-0.09(-5.69%)
Jun 16, 2009
1.678
1.706
1.548
1.573
227,895
-0.15(-8.78%)
Jun 15, 2009
1.808
1.873
1.697
1.724
194,463
-0.12(-6.53%)
Jun 12, 2009
2.077
2.077
1.845
1.845
173,036
-0.03(-1.49%)
Jun 11, 2009
1.854
1.947
1.854
1.873
100,588
+0.03(+1.56%)
Jun 10, 2009
1.947
1.965
1.808
1.844
196,772
-0.04(-2.02%)
Jun 09, 2009
1.734
1.956
1.734
1.882
349,649
+0.15(+8.56%)
Jun 08, 2009
1.752
1.789
1.734
1.734
89,328
-0.05(-2.60%)
Jun 05, 2009
1.836
1.836
1.761
1.780
67,575
-0.06(-3.03%)
Jun 04, 2009
1.826
1.836
1.799
1.836
92,524
+0.06(+3.12%)
Jun 03, 2009
1.826
1.826
1.780
1.780
79,258
-0.06(-3.52%)
Jun 02, 2009
1.836
1.845
1.724
1.845
133,371
+0.05(+2.58%)
Jun 01, 2009
1.706
1.938
1.706
1.799
189,977
+0.06(+3.74%)
May 29, 2009
1.817
1.901
1.734
1.734
280,312
-0.13(-6.97%)
May 28, 2009
1.975
2.040
1.845
1.863
171,482
-0.08(-4.29%)
May 27, 2009
1.975
2.077
1.854
1.947
376,901
+0.05(+2.44%)
May 26, 2009
1.687
1.965
1.576
1.901
805,943
+0.13(+7.22%)
May 22, 2009
1.456
1.854
1.446
1.773
870,751
+0.31(+21.22%)
May 21, 2009
1.446
1.567
1.437
1.462
155,128
+0.03(+2.42%)
May 20, 2009
1.456
1.585
1.391
1.428
380,608
+0.03(+1.99%)
May 19, 2009
1.585
1.585
1.363
1.400
297,142
-0.19(-11.70%)
May 18, 2009
1.363
1.743
1.363
1.585
1,345,345
+0.39(+32.55%)
May 15, 2009
1.298
1.298
1.150
1.196
22,035
+0.02(+1.58%)
May 14, 2009
1.140
1.335
1.112
1.177
65,247
+0.04(+3.25%)
May 13, 2009
1.335
1.344
1.112
1.140
112,205
-0.15(-11.51%)
May 12, 2009
1.261
1.335
1.252
1.289
67,678
+0.02(+1.45%)
May 11, 2009
1.307
1.307
1.242
1.270
29,846
+0.03(+2.25%)
May 08, 2009
1.242
1.354
1.224
1.242
76,997
+0.00(+0.00%)
May 07, 2009
1.363
1.363
1.168
1.242
86,432
-0.03(-2.19%)
May 06, 2009
1.363
1.456
1.177
1.270
262,328
-0.09(-6.80%)
May 05, 2009
1.112
1.409
1.094
1.363
446,281
+0.24(+21.49%)
May 04, 2009
1.075
1.159
1.075
1.122
81,703
+0.05(+4.31%)
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.