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
Catalyst Pharm Inc
(NQ:
CPRX
)
20.43
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2011
1.900
1.900
1.800
1.880
87,136
+0.01(+0.53%)
Jun 29, 2011
1.870
1.900
1.821
1.870
44,224
+0.00(+0.00%)
Jun 28, 2011
1.890
1.900
1.810
1.870
49,250
-0.03(-1.58%)
Jun 27, 2011
1.880
1.910
1.760
1.900
156,231
+0.05(+2.70%)
Jun 24, 2011
1.850
1.900
1.770
1.850
60,240
+0.00(+0.00%)
Jun 23, 2011
1.840
1.900
1.700
1.850
146,550
-0.02(-1.07%)
Jun 22, 2011
1.900
1.947
1.830
1.870
219,128
-0.02(-1.06%)
Jun 21, 2011
1.840
1.908
1.810
1.890
149,026
+0.08(+4.42%)
Jun 20, 2011
1.870
1.900
1.810
1.810
126,472
+0.00(+0.00%)
Jun 17, 2011
1.820
1.900
1.710
1.810
239,335
+0.03(+1.69%)
Jun 16, 2011
1.750
1.880
1.690
1.780
173,429
+0.02(+1.14%)
Jun 15, 2011
1.780
1.880
1.700
1.760
144,035
-0.06(-3.30%)
Jun 14, 2011
1.700
1.980
1.670
1.820
219,428
+0.12(+7.06%)
Jun 13, 2011
1.820
1.840
1.610
1.700
219,296
-0.14(-7.61%)
Jun 10, 2011
2.000
2.250
1.820
1.840
1,091,848
-0.09(-4.66%)
Jun 09, 2011
1.650
2.110
1.650
1.930
903,248
+0.28(+16.97%)
Jun 08, 2011
1.610
1.720
1.600
1.650
203,710
+0.08(+5.10%)
Jun 07, 2011
1.530
1.800
1.410
1.570
437,476
+0.09(+6.44%)
Jun 06, 2011
1.460
1.750
1.450
1.475
482,564
-0.22(-13.24%)
Jun 03, 2011
1.250
1.952
1.250
1.700
1,597,634
+0.51(+42.86%)
May 24, 2011
1.170
1.190
1.160
1.190
13,000
+0.03(+2.59%)
May 23, 2011
1.150
1.190
1.150
1.160
7,964
+0.00(+0.00%)
May 20, 2011
1.170
1.170
1.160
1.160
8,790
+0.00(+0.00%)
May 19, 2011
1.180
1.220
1.160
1.160
52,640
+0.00(+0.00%)
May 18, 2011
1.190
1.190
1.150
1.160
3,364
-0.02(-1.69%)
May 17, 2011
1.180
1.190
1.150
1.180
26,817
+0.02(+1.55%)
May 16, 2011
1.150
1.190
1.150
1.162
21,932
+0.01(+1.04%)
May 13, 2011
1.180
1.180
1.150
1.150
12,350
-0.02(-1.71%)
May 12, 2011
1.150
1.170
1.110
1.170
12,330
+0.04(+3.53%)
May 11, 2011
1.150
1.190
1.120
1.130
31,121
+0.00(+0.02%)
May 10, 2011
1.150
1.151
1.110
1.130
7,843
-0.02(-1.45%)
May 09, 2011
1.150
1.150
1.147
1.147
1,100
+0.04(+3.29%)
May 06, 2011
1.120
1.130
1.100
1.110
12,887
+0.00(+0.00%)
May 05, 2011
1.100
1.120
1.100
1.110
5,534
-0.02(-1.77%)
May 04, 2011
1.120
1.149
1.100
1.130
13,470
+0.02(+1.80%)
May 03, 2011
1.170
1.170
1.100
1.110
9,212
-0.04(-3.48%)
May 02, 2011
1.150
1.155
1.140
1.150
3,400
+0.01(+0.88%)
Apr 29, 2011
1.160
1.160
1.100
1.140
9,500
+0.00(+0.00%)
Apr 28, 2011
1.120
1.190
1.120
1.140
7,700
+0.01(+0.62%)
Apr 27, 2011
1.110
1.150
1.110
1.133
3,600
+0.01(+1.16%)
Apr 26, 2011
1.180
1.190
1.120
1.120
6,500
-0.07(-5.80%)
Apr 25, 2011
1.130
1.190
1.120
1.189
15,700
+0.06(+5.22%)
Apr 21, 2011
1.150
1.162
1.100
1.130
17,319
+0.01(+0.89%)
Apr 20, 2011
1.140
1.170
1.110
1.120
14,365
-0.01(-0.88%)
Apr 19, 2011
1.110
1.140
1.110
1.130
5,972
+0.00(+0.00%)
Apr 18, 2011
1.100
1.130
1.000
1.130
25,440
+0.02(+1.79%)
Apr 15, 2011
1.100
1.124
1.100
1.110
13,257
+0.01(+0.92%)
Apr 14, 2011
1.100
1.100
1.100
1.100
6,650
+0.00(+0.00%)
Apr 13, 2011
1.110
1.111
1.100
1.100
6,650
+0.00(+0.00%)
Apr 12, 2011
1.100
1.120
1.100
1.100
6,764
-0.00(-0.09%)
Apr 11, 2011
1.130
1.130
1.100
1.101
17,575
-0.01(-0.72%)
Apr 08, 2011
1.150
1.150
1.109
1.109
12,259
-0.01(-0.63%)
Apr 07, 2011
1.120
1.150
1.110
1.116
9,850
+0.01(+0.54%)
Apr 06, 2011
1.110
1.111
1.110
1.110
3,080
-0.03(-2.63%)
Apr 05, 2011
1.110
1.170
1.110
1.140
6,091
+0.03(+3.07%)
Apr 04, 2011
1.120
1.151
1.100
1.106
8,260
-0.00(-0.36%)
Apr 01, 2011
1.110
1.110
1.110
1.110
4,250
-0.01(-0.89%)
Mar 31, 2011
1.120
1.167
1.110
1.120
16,915
+0.01(+0.89%)
Mar 30, 2011
1.110
1.170
1.100
1.110
25,034
-0.07(-5.92%)
Mar 29, 2011
1.120
1.220
1.100
1.180
35,894
+0.07(+6.31%)
Mar 28, 2011
1.100
1.130
1.100
1.110
12,824
-0.01(-0.88%)
Mar 25, 2011
1.110
1.120
1.100
1.120
25,539
+0.02(+1.80%)
Mar 24, 2011
1.100
1.100
1.100
1.100
7,700
-0.00(-0.04%)
Mar 23, 2011
1.110
1.110
1.101
1.101
3,500
-0.02(-1.73%)
Mar 22, 2011
1.100
1.120
1.100
1.120
3,350
+0.02(+1.81%)
Mar 21, 2011
1.100
1.110
1.050
1.100
22,299
+0.04(+3.77%)
Mar 18, 2011
1.060
1.060
1.060
1.060
7,031
+0.00(+0.00%)
Mar 17, 2011
1.030
1.060
1.030
1.060
2,600
-0.01(-0.93%)
Mar 16, 2011
1.070
1.080
1.045
1.070
24,300
+0.02(+1.90%)
Mar 15, 2011
1.050
1.080
1.030
1.050
25,938
+0.00(+0.01%)
Mar 14, 2011
1.050
1.051
1.050
1.050
13,440
-0.01(-0.94%)
Mar 11, 2011
1.080
1.090
1.050
1.060
14,726
-0.02(-1.84%)
Mar 10, 2011
1.090
1.120
1.050
1.080
44,780
-0.03(-2.71%)
Mar 09, 2011
1.120
1.120
1.090
1.110
36,103
-0.02(-1.77%)
Mar 08, 2011
1.100
1.130
1.090
1.130
29,572
+0.01(+0.53%)
Mar 07, 2011
1.100
1.130
1.100
1.124
16,880
+0.00(+0.36%)
Mar 04, 2011
1.110
1.150
1.100
1.120
17,174
+0.00(+0.00%)
Mar 03, 2011
1.100
1.130
1.090
1.120
43,860
+0.02(+1.82%)
Mar 02, 2011
1.120
1.140
1.100
1.100
24,063
-0.02(-1.79%)
Mar 01, 2011
1.160
1.160
1.120
1.120
16,650
-0.05(-4.27%)
Feb 28, 2011
1.140
1.170
1.140
1.170
13,080
+0.03(+2.63%)
Feb 25, 2011
1.120
1.160
1.120
1.140
16,250
+0.02(+1.79%)
Feb 24, 2011
1.130
1.130
1.110
1.120
25,960
-0.02(-1.75%)
Feb 23, 2011
1.150
1.230
1.120
1.140
18,748
-0.03(-2.56%)
Feb 22, 2011
1.200
1.200
1.120
1.170
48,703
-0.03(-2.50%)
Feb 18, 2011
1.250
1.252
1.200
1.200
20,190
-0.04(-3.23%)
Feb 17, 2011
1.150
1.340
1.120
1.240
162,691
+0.06(+5.08%)
Feb 16, 2011
1.160
1.200
1.120
1.180
7,990
+0.05(+4.42%)
Feb 15, 2011
1.130
1.170
1.130
1.130
9,844
+0.00(+0.00%)
Feb 14, 2011
1.170
1.170
1.120
1.130
31,199
-0.04(-3.42%)
Feb 11, 2011
1.200
1.200
1.160
1.170
14,700
-0.04(-3.31%)
Feb 10, 2011
1.250
1.250
1.150
1.210
40,084
+0.01(+0.83%)
Feb 09, 2011
1.160
1.200
1.150
1.200
24,158
+0.07(+6.19%)
Feb 08, 2011
1.180
1.200
1.130
1.130
31,275
-0.03(-2.59%)
Feb 07, 2011
1.200
1.320
1.120
1.160
248,977
+0.04(+3.57%)
Feb 04, 2011
1.110
1.200
1.110
1.120
86,386
-0.01(-0.88%)
Feb 03, 2011
1.180
1.180
1.110
1.130
28,590
-0.05(-4.24%)
Feb 02, 2011
1.190
1.200
1.150
1.180
52,672
-0.01(-0.84%)
Feb 01, 2011
1.190
1.200
1.130
1.190
12,660
+0.03(+2.59%)
Jan 31, 2011
1.180
1.200
1.130
1.160
5,203
-0.02(-1.69%)
Jan 28, 2011
1.160
1.190
1.120
1.180
29,050
+0.02(+1.72%)
Jan 27, 2011
1.147
1.170
1.110
1.160
24,111
-0.01(-0.77%)
Jan 26, 2011
1.150
1.180
1.130
1.169
27,228
+0.02(+1.65%)
Jan 25, 2011
1.250
1.250
1.130
1.150
132,265
-0.09(-7.25%)
Jan 24, 2011
1.140
1.260
1.120
1.240
40,438
+0.09(+7.82%)
Jan 21, 2011
1.170
1.170
1.130
1.150
9,420
-0.02(-1.71%)
Jan 20, 2011
1.180
1.230
1.150
1.170
31,600
-0.01(-0.85%)
Jan 19, 2011
1.190
1.190
1.160
1.180
22,810
+0.01(+0.85%)
Jan 18, 2011
1.250
1.250
1.160
1.170
49,536
+0.01(+0.86%)
Jan 14, 2011
1.250
1.250
1.140
1.160
64,939
-0.07(-5.69%)
Jan 13, 2011
1.230
1.238
1.200
1.230
28,237
+0.00(+0.00%)
Jan 12, 2011
1.200
1.270
1.200
1.230
36,171
+0.03(+2.50%)
Jan 11, 2011
1.240
1.250
1.200
1.200
43,889
-0.02(-1.64%)
Jan 10, 2011
1.230
1.270
1.200
1.220
34,916
+0.02(+1.67%)
Jan 07, 2011
1.270
1.271
1.180
1.200
51,493
-0.11(-8.39%)
Jan 06, 2011
1.380
1.450
1.260
1.310
85,249
-0.07(-5.08%)
Jan 05, 2011
1.300
1.450
1.300
1.380
349,260
+0.10(+7.81%)
Jan 04, 2011
1.150
1.360
1.150
1.280
287,459
+0.15(+13.27%)
Jan 03, 2011
0.9900
1.180
0.9900
1.130
154,668
+0.14(+14.14%)
Dec 31, 2010
0.9500
1.000
0.9115
0.9900
56,954
+0.03(+3.13%)
Dec 30, 2010
0.9400
1.000
0.9400
0.9600
26,882
-0.02(-2.04%)
Dec 29, 2010
0.9701
0.9800
0.9523
0.9800
8,700
-0.01(-1.21%)
Dec 28, 2010
1.000
1.010
0.9500
0.9920
24,435
-0.01(-0.80%)
Dec 27, 2010
1.000
1.020
0.9520
1.000
73,843
+0.04(+4.16%)
Dec 23, 2010
0.9390
0.9800
0.9111
0.9601
78,666
+0.02(+2.14%)
Dec 22, 2010
0.9600
0.9600
0.8999
0.9400
105,980
+0.00(+0.00%)
Dec 21, 2010
0.9000
0.9500
0.8910
0.9400
47,440
+0.02(+2.17%)
Dec 20, 2010
0.9400
0.9800
0.9200
0.9200
16,870
+0.00(+0.00%)
Dec 17, 2010
0.9109
0.9312
0.9000
0.9200
19,590
+0.01(+0.99%)
Dec 16, 2010
0.9600
0.9700
0.9110
0.9110
41,604
-0.03(-2.95%)
Dec 15, 2010
0.9500
0.9800
0.9300
0.9387
63,462
-0.03(-3.23%)
Dec 14, 2010
0.9700
1.000
0.9700
0.9700
17,382
+0.00(+0.00%)
Dec 13, 2010
0.9800
1.010
0.9700
0.9700
28,830
-0.01(-1.02%)
Dec 10, 2010
1.000
1.020
0.9800
0.9800
26,070
-0.02(-2.00%)
Dec 09, 2010
0.9800
1.010
0.9800
1.000
58,600
+0.02(+2.04%)
Dec 08, 2010
0.9804
0.9950
0.9800
0.9800
14,772
-0.01(-1.01%)
Dec 07, 2010
1.000
1.010
0.9835
0.9900
25,195
-0.01(-1.00%)
Dec 06, 2010
1.010
1.026
0.9850
1.000
40,199
-0.01(-0.99%)
Dec 03, 2010
1.090
1.090
1.010
1.010
47,327
-0.09(-8.18%)
Dec 02, 2010
1.050
1.100
1.020
1.100
24,125
+0.04(+3.77%)
Dec 01, 2010
1.070
1.070
1.060
1.060
13,079
+0.00(+0.00%)
Nov 30, 2010
1.070
1.080
1.050
1.060
15,928
-0.04(-3.64%)
Nov 29, 2010
1.080
1.100
1.050
1.100
3,930
+0.02(+1.85%)
Nov 26, 2010
1.080
1.080
1.060
1.080
15,950
-0.02(-1.82%)
Nov 24, 2010
1.090
1.100
1.100
1.100
10,000
-0.01(-0.90%)
Nov 23, 2010
1.110
1.140
1.050
1.110
16,307
-0.02(-1.77%)
Nov 22, 2010
1.100
1.130
1.050
1.130
121,124
+0.01(+0.89%)
Nov 19, 2010
1.100
1.120
1.100
1.120
11,012
+0.02(+1.82%)
Nov 18, 2010
1.110
1.110
1.100
1.100
4,725
-0.00(-0.01%)
Nov 17, 2010
1.090
1.110
1.080
1.100
6,780
+0.01(+0.56%)
Nov 16, 2010
1.080
1.103
1.080
1.094
58,850
+0.00(+0.37%)
Nov 15, 2010
1.100
1.110
1.090
1.090
27,860
-0.01(-0.91%)
Nov 12, 2010
1.080
1.120
1.080
1.100
6,500
+0.02(+1.85%)
Nov 11, 2010
1.080
1.100
1.080
1.080
42,796
-0.01(-0.92%)
Nov 10, 2010
1.090
1.110
1.080
1.090
31,507
-0.01(-0.91%)
Nov 09, 2010
1.070
1.120
1.070
1.100
22,571
+0.01(+0.92%)
Nov 08, 2010
1.100
1.120
1.050
1.090
29,582
+0.00(+0.00%)
Nov 05, 2010
1.090
1.110
1.090
1.090
57,812
-0.01(-0.91%)
Nov 04, 2010
1.050
1.100
1.040
1.100
42,108
+0.06(+5.77%)
Nov 03, 2010
1.130
1.130
1.040
1.040
64,352
-0.07(-6.31%)
Nov 02, 2010
1.100
1.150
1.090
1.110
21,916
-0.06(-5.12%)
Nov 01, 2010
1.140
1.190
1.070
1.170
91,833
+0.05(+4.46%)
Oct 29, 2010
1.100
1.130
1.090
1.120
8,373
+0.00(+0.00%)
Oct 28, 2010
1.150
1.150
1.100
1.120
13,250
-0.02(-1.75%)
Oct 27, 2010
1.100
1.140
1.100
1.140
13,744
-0.01(-0.87%)
Oct 25, 2010
1.080
1.150
1.080
1.150
12,081
+0.06(+5.50%)
Oct 22, 2010
1.090
1.140
1.090
1.090
2,550
-0.01(-0.91%)
Oct 21, 2010
1.130
1.140
1.100
1.100
27,895
-0.04(-3.50%)
Oct 20, 2010
1.120
1.180
1.120
1.140
33,400
+0.02(+1.78%)
Oct 19, 2010
1.170
1.170
1.110
1.120
83,100
-0.05(-4.27%)
Oct 18, 2010
1.135
1.170
1.135
1.170
34,825
+0.07(+6.36%)
Oct 15, 2010
1.200
1.200
1.090
1.100
20,016
-0.09(-7.49%)
Oct 14, 2010
1.190
1.220
1.156
1.189
21,135
-0.00(-0.08%)
Oct 13, 2010
1.220
1.220
1.121
1.190
23,358
+0.03(+2.59%)
Oct 12, 2010
1.150
1.170
1.130
1.160
5,729
-0.01(-0.85%)
Oct 11, 2010
1.200
1.200
1.140
1.170
15,184
-0.01(-0.85%)
Oct 08, 2010
1.190
1.230
1.130
1.180
44,530
+0.04(+3.24%)
Oct 07, 2010
1.200
1.210
1.143
1.143
6,310
-0.04(-3.14%)
Oct 06, 2010
1.290
1.290
1.110
1.180
12,349
+0.07(+6.31%)
Oct 05, 2010
1.090
1.140
1.090
1.110
8,690
+0.01(+0.91%)
Oct 04, 2010
1.120
1.159
1.100
1.100
11,734
-0.03(-2.65%)
Oct 01, 2010
1.100
1.170
1.090
1.130
6,050
+0.01(+1.06%)
Sep 30, 2010
1.080
1.118
1.050
1.118
36,241
+0.03(+2.58%)
Sep 29, 2010
1.100
1.110
1.060
1.090
30,890
-0.02(-1.80%)
Sep 28, 2010
1.100
1.159
1.100
1.110
13,555
-0.01(-0.89%)
Sep 27, 2010
1.180
1.180
1.120
1.120
15,771
-0.05(-4.27%)
Sep 24, 2010
1.160
1.210
1.120
1.170
24,227
+0.03(+2.63%)
Sep 23, 2010
1.200
1.250
1.130
1.140
55,522
-0.02(-1.72%)
Sep 22, 2010
1.160
1.198
1.150
1.160
27,609
+0.01(+0.87%)
Sep 21, 2010
1.110
1.450
1.110
1.150
580,468
+0.04(+3.60%)
Sep 20, 2010
1.070
1.150
1.070
1.110
11,902
+0.05(+4.72%)
Sep 17, 2010
1.140
1.160
1.060
1.060
20,146
-0.06(-5.37%)
Sep 15, 2010
1.170
1.200
1.110
1.120
14,693
-0.05(-4.26%)
Sep 14, 2010
1.110
1.170
1.090
1.170
11,080
+0.01(+0.86%)
Sep 13, 2010
1.080
1.160
1.080
1.160
20,331
+0.07(+6.42%)
Sep 10, 2010
1.150
1.150
1.080
1.090
19,162
-0.06(-5.22%)
Sep 09, 2010
1.140
1.150
1.090
1.150
14,826
+0.03(+2.67%)
Sep 08, 2010
1.160
1.160
1.120
1.120
9,100
-0.04(-3.44%)
Sep 07, 2010
1.150
1.180
1.120
1.160
12,178
+0.03(+2.65%)
Sep 03, 2010
1.150
1.180
1.050
1.130
64,980
+0.02(+1.80%)
Sep 02, 2010
1.120
1.190
1.040
1.110
29,787
-0.01(-0.89%)
Sep 01, 2010
1.090
1.120
0.9900
1.120
19,445
+0.02(+1.81%)
Aug 31, 2010
1.100
1.120
1.050
1.100
9,160
+0.02(+1.86%)
Aug 30, 2010
1.090
1.180
1.050
1.080
9,000
-0.04(-3.57%)
Aug 27, 2010
1.050
1.120
1.040
1.120
5,098
+0.06(+5.66%)
Aug 26, 2010
1.090
1.090
1.046
1.060
5,260
-0.04(-3.64%)
Aug 25, 2010
1.050
1.100
0.9501
1.100
27,381
-0.02(-1.79%)
Aug 24, 2010
1.060
1.120
1.060
1.120
13,092
-0.02(-1.75%)
Aug 23, 2010
1.100
1.150
1.090
1.140
20,755
+0.06(+5.56%)
Aug 20, 2010
1.070
1.090
1.060
1.080
24,720
+0.01(+0.93%)
Aug 19, 2010
1.150
1.150
0.9500
1.070
49,340
-0.11(-9.32%)
Aug 18, 2010
1.130
1.186
1.130
1.180
6,150
+0.03(+2.61%)
Aug 17, 2010
1.140
1.180
1.140
1.150
7,480
-0.01(-0.86%)
Aug 16, 2010
1.120
1.170
1.120
1.160
4,613
+0.01(+0.87%)
Aug 13, 2010
1.180
1.200
1.120
1.150
37,315
-0.03(-2.54%)
Aug 12, 2010
1.130
1.180
1.120
1.180
7,650
+0.03(+2.91%)
Aug 11, 2010
1.120
1.160
1.120
1.147
6,940
-0.03(-2.83%)
Aug 10, 2010
1.200
1.200
1.170
1.180
16,397
-0.01(-0.84%)
Aug 09, 2010
1.210
1.220
1.150
1.190
17,959
-0.01(-0.83%)
Aug 06, 2010
1.120
1.300
1.120
1.200
57,141
+0.09(+8.11%)
Aug 05, 2010
1.120
1.120
0.9500
1.110
26,990
-0.04(-3.48%)
Aug 04, 2010
1.150
1.150
1.126
1.150
15,455
+0.02(+1.77%)
Aug 03, 2010
1.150
1.150
1.100
1.130
17,565
-0.00(-0.35%)
Aug 02, 2010
1.160
1.160
1.120
1.134
32,567
-0.02(-1.39%)
Jul 30, 2010
1.190
1.190
1.120
1.150
12,290
+0.02(+1.77%)
Jul 29, 2010
1.180
1.212
1.130
1.130
17,613
-0.06(-5.04%)
Jul 28, 2010
1.170
1.199
1.160
1.190
4,263
-0.01(-0.83%)
Jul 27, 2010
1.160
1.210
1.140
1.200
43,561
+0.00(+0.00%)
Jul 26, 2010
1.100
1.250
1.100
1.200
56,975
+0.12(+11.11%)
Jul 23, 2010
1.060
1.190
1.050
1.080
42,988
+0.04(+3.85%)
Jul 22, 2010
1.060
1.110
1.010
1.040
43,377
+0.00(+0.00%)
Jul 21, 2010
1.070
1.070
1.020
1.040
10,350
-0.01(-0.95%)
Jul 20, 2010
1.000
1.080
1.000
1.050
25,685
+0.04(+3.96%)
Jul 19, 2010
1.000
1.030
0.9900
1.010
52,442
-0.01(-0.98%)
Jul 16, 2010
1.040
1.040
1.000
1.020
66,352
-0.01(-0.97%)
Jul 15, 2010
1.040
1.090
1.000
1.030
157,665
-0.05(-4.63%)
Jul 14, 2010
1.130
1.130
1.049
1.080
118,915
-0.06(-5.36%)
Jul 13, 2010
1.260
1.260
1.120
1.141
164,440
-0.07(-5.69%)
Jul 12, 2010
1.210
1.290
1.100
1.210
562,491
-0.11(-8.33%)
Jul 09, 2010
1.000
1.540
1.000
1.320
1,644,449
+0.42(+46.67%)
Jul 08, 2010
0.9000
0.9200
0.9000
0.9000
5,400
+0.00(+0.00%)
Jul 07, 2010
0.9100
0.9400
0.9000
0.9000
22,913
-0.02(-2.28%)
Jul 06, 2010
0.9120
0.9400
0.9120
0.9210
11,250
-0.01(-0.97%)
Jul 02, 2010
0.9700
0.9700
0.8600
0.9300
33,645
-0.06(-6.06%)
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.