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
Isoray Inc
(NY:
ISR
)
0.3840
UNCHANGED
Last Price
Updated: 8:00 PM EST, Feb 17, 2023
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
1.380
1.480
1.350
1.450
209,156
+0.08(+5.84%)
Apr 29, 2010
1.310
1.380
1.230
1.370
154,831
+0.06(+4.58%)
Apr 28, 2010
1.390
1.390
1.300
1.310
49,730
-0.01(-0.76%)
Apr 27, 2010
1.340
1.382
1.290
1.320
168,874
-0.01(-0.75%)
Apr 26, 2010
1.270
1.340
1.250
1.330
150,258
+0.05(+3.91%)
Apr 23, 2010
1.330
1.330
1.220
1.280
148,689
+0.00(+0.00%)
Apr 22, 2010
1.290
1.290
1.160
1.280
258,090
+0.01(+0.79%)
Apr 21, 2010
1.160
1.290
1.130
1.270
259,621
+0.12(+10.43%)
Apr 20, 2010
1.110
1.170
1.110
1.150
48,416
-0.02(-1.70%)
Apr 19, 2010
1.150
1.170
1.120
1.170
36,490
+0.02(+1.74%)
Apr 16, 2010
1.160
1.180
1.120
1.150
87,972
-0.01(-0.86%)
Apr 15, 2010
1.200
1.200
1.140
1.160
94,650
-0.02(-1.69%)
Apr 14, 2010
1.160
1.200
1.160
1.180
79,525
+0.01(+0.94%)
Apr 13, 2010
1.210
1.210
1.160
1.169
63,497
-0.04(-3.39%)
Apr 12, 2010
1.210
1.210
1.160
1.210
46,613
+0.01(+0.83%)
Apr 09, 2010
1.230
1.260
1.160
1.200
61,952
-0.04(-3.23%)
Apr 08, 2010
1.250
1.280
1.160
1.240
63,106
-0.04(-3.13%)
Apr 07, 2010
1.180
1.280
1.150
1.280
122,680
+0.12(+10.34%)
Apr 06, 2010
1.210
1.230
1.140
1.160
70,024
-0.07(-5.69%)
Apr 05, 2010
1.350
1.350
1.200
1.230
103,143
-0.05(-3.91%)
Apr 01, 2010
1.360
1.280
1.280
1.280
247,400
-0.04(-2.75%)
Mar 31, 2010
1.220
1.360
1.220
1.316
183,920
+0.10(+7.89%)
Mar 30, 2010
1.280
1.300
1.190
1.220
111,389
-0.07(-5.43%)
Mar 29, 2010
1.240
1.330
1.230
1.290
114,618
+0.04(+3.20%)
Mar 26, 2010
1.190
1.270
1.160
1.250
225,040
+0.06(+5.04%)
Mar 25, 2010
1.090
1.300
1.080
1.190
284,560
+0.08(+7.43%)
Mar 24, 2010
1.060
1.130
1.050
1.108
112,939
+0.02(+1.63%)
Mar 23, 2010
1.090
1.100
1.050
1.090
90,390
+0.02(+1.86%)
Mar 22, 2010
1.060
1.120
1.056
1.070
46,870
+0.01(+0.94%)
Mar 19, 2010
1.070
1.090
1.050
1.060
30,241
+0.00(+0.00%)
Mar 18, 2010
1.120
1.140
1.050
1.060
56,903
-0.07(-6.19%)
Mar 17, 2010
1.110
1.150
1.100
1.130
163,533
+0.04(+3.67%)
Mar 16, 2010
1.060
1.090
1.030
1.090
58,671
+0.05(+4.81%)
Mar 15, 2010
1.050
1.060
1.040
1.040
59,370
-0.01(-0.95%)
Mar 12, 2010
1.100
1.100
1.040
1.050
46,814
-0.03(-2.78%)
Mar 11, 2010
1.080
1.100
1.050
1.080
46,050
+0.00(+0.00%)
Mar 10, 2010
1.140
1.140
1.060
1.080
77,484
-0.05(-4.42%)
Mar 09, 2010
1.100
1.150
1.070
1.130
184,373
+0.04(+3.68%)
Mar 08, 2010
1.065
1.090
1.041
1.090
112,407
+0.03(+2.82%)
Mar 05, 2010
1.010
1.060
1.010
1.060
76,626
+0.03(+2.91%)
Mar 04, 2010
1.030
1.070
1.000
1.030
134,232
-0.02(-1.90%)
Mar 03, 2010
1.040
1.050
1.010
1.050
55,545
-0.01(-0.94%)
Mar 02, 2010
1.050
1.060
1.030
1.060
99,494
+0.02(+1.92%)
Mar 01, 2010
1.060
1.080
1.040
1.040
101,093
-0.02(-1.89%)
Feb 26, 2010
1.080
1.090
1.030
1.060
68,482
-0.01(-0.93%)
Feb 25, 2010
1.080
1.080
1.030
1.070
60,343
-0.01(-0.93%)
Feb 24, 2010
1.060
1.110
1.030
1.080
88,686
+0.01(+0.93%)
Feb 23, 2010
1.080
1.100
1.050
1.070
58,124
-0.01(-0.93%)
Feb 22, 2010
1.080
1.090
1.050
1.080
51,075
+0.01(+0.93%)
Feb 19, 2010
1.050
1.090
1.050
1.070
102,953
+0.00(+0.00%)
Feb 18, 2010
1.110
1.120
1.070
1.070
84,037
-0.03(-2.73%)
Feb 17, 2010
1.130
1.140
1.090
1.100
126,854
-0.06(-5.17%)
Feb 16, 2010
1.240
1.240
1.100
1.160
185,993
-0.08(-6.45%)
Feb 12, 2010
1.180
1.240
1.240
1.240
272,900
+0.06(+5.08%)
Feb 11, 2010
1.060
1.230
1.060
1.180
415,821
+0.12(+11.42%)
Feb 10, 2010
1.030
1.060
1.020
1.059
50,524
+0.03(+2.83%)
Feb 09, 2010
1.030
1.050
1.010
1.030
104,983
+0.00(+0.00%)
Feb 08, 2010
1.020
1.070
1.000
1.030
94,080
-0.04(-3.74%)
Feb 05, 2010
1.060
1.070
0.9915
1.070
161,888
+0.02(+1.90%)
Feb 04, 2010
1.070
1.071
1.020
1.050
157,893
-0.01(-0.94%)
Feb 03, 2010
1.030
1.080
1.020
1.060
164,851
+0.03(+2.91%)
Feb 02, 2010
0.9500
1.090
0.9500
1.030
731,462
+0.08(+8.42%)
Feb 01, 2010
1.000
1.090
0.9500
0.9500
319,487
-0.05(-5.00%)
Jan 29, 2010
0.9900
1.160
0.9700
1.000
889,415
+0.01(+1.01%)
Jan 28, 2010
1.010
1.030
0.9600
0.9900
246,878
-0.02(-1.98%)
Jan 27, 2010
1.050
1.070
0.9700
1.010
530,398
-0.05(-4.71%)
Jan 26, 2010
1.075
1.130
1.010
1.060
443,179
-0.07(-6.20%)
Jan 25, 2010
1.210
1.240
1.060
1.130
661,533
-0.03(-2.65%)
Jan 22, 2010
1.610
1.640
1.100
1.161
2,883,575
-0.42(-26.53%)
Jan 21, 2010
1.100
1.890
1.040
1.580
10,464,300
+0.76(+92.68%)
Jan 20, 2010
0.8500
0.8700
0.8200
0.8200
22,000
-0.01(-1.20%)
Jan 19, 2010
0.8400
0.8400
0.8300
0.8300
13,890
+0.00(+0.00%)
Jan 15, 2010
0.9000
0.8300
0.8300
0.8300
59,400
-0.05(-5.68%)
Jan 14, 2010
0.8900
0.9200
0.8000
0.8800
22,700
-0.03(-3.30%)
Jan 13, 2010
0.9300
0.9300
0.8200
0.9100
62,420
+0.01(+1.11%)
Jan 12, 2010
0.9600
0.9600
0.8900
0.9000
32,110
-0.04(-4.26%)
Jan 11, 2010
0.8400
0.9400
0.8400
0.9400
73,729
+0.10(+11.90%)
Jan 08, 2010
0.8500
0.8500
0.8114
0.8400
32,110
+0.00(+0.00%)
Jan 07, 2010
0.8200
0.8790
0.8200
0.8400
15,575
+0.01(+1.22%)
Jan 06, 2010
0.8300
0.8300
0.7700
0.8299
28,430
-0.02(-2.36%)
Jan 05, 2010
0.8800
0.8800
0.8500
0.8500
35,923
-0.03(-3.33%)
Jan 04, 2010
0.8700
0.8800
0.7607
0.8793
28,100
-0.01(-1.19%)
Dec 31, 2009
0.8700
0.8899
0.8899
0.8899
54,900
+0.02(+2.29%)
Dec 30, 2009
0.8400
0.8700
0.8100
0.8700
71,350
+0.00(+0.00%)
Dec 29, 2009
0.9400
0.9600
0.8500
0.8700
62,138
-0.07(-7.45%)
Dec 28, 2009
0.8500
0.9400
0.7700
0.9400
66,569
+0.07(+8.05%)
Dec 24, 2009
0.8700
0.8700
0.8300
0.8700
9,212
-0.02(-2.25%)
Dec 23, 2009
0.8500
0.9700
0.8499
0.8900
175,152
+0.05(+5.95%)
Dec 22, 2009
0.8100
0.8500
0.7600
0.8400
64,868
+0.03(+3.70%)
Dec 21, 2009
0.7600
0.8200
0.7600
0.8100
150,269
+0.04(+5.19%)
Dec 18, 2009
0.7800
0.7800
0.7600
0.7700
57,144
+0.00(+0.00%)
Dec 17, 2009
0.8000
0.8200
0.7340
0.7700
53,696
-0.01(-1.28%)
Dec 16, 2009
0.7500
0.7800
0.7200
0.7800
73,444
+0.03(+4.00%)
Dec 15, 2009
0.7700
0.7800
0.7300
0.7500
50,172
-0.02(-2.60%)
Dec 14, 2009
0.7000
0.7700
0.7000
0.7700
43,805
+0.02(+2.67%)
Dec 11, 2009
0.7800
0.7800
0.7302
0.7500
69,324
+0.00(+0.00%)
Dec 10, 2009
0.7700
0.7800
0.7399
0.7500
16,650
-0.02(-2.60%)
Dec 09, 2009
0.7800
0.7800
0.7342
0.7700
65,150
-0.01(-1.28%)
Dec 08, 2009
0.7500
0.7800
0.7316
0.7800
69,813
+0.03(+4.00%)
Dec 07, 2009
0.7800
0.7800
0.7402
0.7500
27,501
+0.00(+0.00%)
Dec 04, 2009
0.8200
0.8490
0.7220
0.7500
75,336
-0.05(-6.25%)
Dec 03, 2009
0.8300
0.8600
0.7500
0.8000
87,119
+0.08(+11.11%)
Dec 02, 2009
0.7600
0.7600
0.7200
0.7200
43,150
-0.05(-6.25%)
Dec 01, 2009
0.7500
0.7700
0.7500
0.7680
27,700
-0.01(-1.29%)
Nov 30, 2009
0.7900
0.8477
0.7500
0.7780
74,500
-0.00(-0.26%)
Nov 27, 2009
0.8500
0.8500
0.7800
0.7800
1,800
-0.07(-8.24%)
Nov 25, 2009
0.8000
0.8500
0.8000
0.8500
26,708
+0.07(+8.97%)
Nov 24, 2009
0.8400
0.8900
0.7800
0.7800
86,915
-0.06(-7.14%)
Nov 23, 2009
0.8800
0.9400
0.8100
0.8400
38,530
-0.04(-4.53%)
Nov 20, 2009
0.8800
0.9000
0.8400
0.8799
38,235
-0.00(-0.01%)
Nov 19, 2009
0.9200
0.9400
0.8800
0.8800
27,495
-0.05(-5.38%)
Nov 18, 2009
0.8500
0.9500
0.8500
0.9300
182,309
+0.11(+13.41%)
Nov 17, 2009
0.7300
0.8200
0.7300
0.8200
101,472
+0.09(+13.03%)
Nov 16, 2009
0.8100
0.8300
0.7000
0.7255
172,493
-0.09(-11.31%)
Nov 13, 2009
0.8700
0.8700
0.7500
0.8180
126,500
-0.07(-8.09%)
Nov 12, 2009
0.9100
0.9200
0.7900
0.8900
112,204
-0.02(-2.20%)
Nov 11, 2009
0.9500
0.9500
0.9000
0.9100
32,828
-0.03(-3.19%)
Nov 10, 2009
0.9700
1.000
0.9100
0.9400
77,752
-0.05(-5.05%)
Nov 09, 2009
1.030
1.040
0.9800
0.9900
106,034
-0.03(-2.94%)
Nov 06, 2009
1.051
1.070
1.020
1.020
30,900
-0.03(-2.86%)
Nov 05, 2009
1.040
1.075
1.020
1.050
43,210
+0.02(+1.94%)
Nov 04, 2009
1.030
1.060
1.010
1.030
37,141
-0.01(-0.96%)
Nov 03, 2009
1.032
1.120
1.000
1.040
61,773
+0.01(+0.97%)
Nov 02, 2009
1.160
1.240
1.010
1.030
194,096
-0.14(-11.97%)
Oct 30, 2009
1.170
1.180
1.100
1.170
61,211
-0.00(-0.01%)
Oct 29, 2009
1.220
1.250
1.140
1.170
115,019
-0.01(-0.84%)
Oct 28, 2009
1.210
1.210
1.050
1.180
142,340
+0.00(+0.00%)
Oct 27, 2009
1.160
1.180
1.100
1.180
71,050
+0.00(+0.16%)
Oct 26, 2009
1.200
1.200
1.140
1.178
59,525
-0.01(-1.00%)
Oct 23, 2009
1.190
1.200
1.190
1.190
29,822
-0.02(-1.65%)
Oct 22, 2009
1.200
1.210
1.170
1.210
60,824
+0.01(+0.83%)
Oct 21, 2009
1.210
1.220
1.181
1.200
81,189
+0.00(+0.00%)
Oct 20, 2009
1.160
1.200
1.160
1.200
125,548
+0.04(+3.45%)
Oct 19, 2009
1.150
1.190
1.110
1.160
116,997
+0.01(+0.87%)
Oct 16, 2009
1.120
1.150
1.080
1.150
145,141
+0.03(+2.69%)
Oct 15, 2009
1.110
1.130
1.110
1.120
49,267
+0.01(+0.51%)
Oct 14, 2009
1.120
1.140
1.110
1.114
51,975
+0.00(+0.38%)
Oct 13, 2009
1.150
1.150
1.070
1.110
64,147
-0.02(-1.81%)
Oct 12, 2009
1.150
1.160
1.090
1.131
50,850
-0.02(-1.69%)
Oct 09, 2009
1.180
1.180
1.110
1.150
76,485
+0.01(+0.87%)
Oct 08, 2009
1.029
1.240
1.010
1.140
280,721
+0.12(+11.75%)
Oct 07, 2009
0.9900
1.030
0.9900
1.020
72,477
+0.03(+3.04%)
Oct 06, 2009
1.070
1.070
0.9800
0.9900
120,690
-0.03(-2.94%)
Oct 05, 2009
1.030
1.041
1.000
1.020
132,410
-0.02(-1.92%)
Oct 02, 2009
1.150
1.150
1.010
1.040
111,712
-0.01(-0.95%)
Oct 01, 2009
1.100
1.130
1.031
1.050
144,092
-0.05(-4.55%)
Sep 30, 2009
1.090
1.130
1.020
1.100
214,132
-0.00(-0.01%)
Sep 29, 2009
1.200
1.250
1.060
1.100
410,908
-0.15(-11.99%)
Sep 28, 2009
1.070
1.450
1.070
1.250
1,399,144
+0.34(+37.36%)
Sep 25, 2009
0.9600
1.010
0.8800
0.9100
253,100
-0.08(-8.08%)
Sep 24, 2009
1.060
1.130
0.9800
0.9900
350,922
-0.08(-7.48%)
Sep 23, 2009
1.090
1.090
1.050
1.070
104,152
-0.01(-0.93%)
Sep 22, 2009
1.160
1.160
1.080
1.080
116,428
-0.05(-4.42%)
Sep 21, 2009
1.150
1.170
1.130
1.130
51,921
-0.02(-1.74%)
Sep 18, 2009
1.060
1.150
1.060
1.150
76,927
+0.09(+8.49%)
Sep 17, 2009
1.060
1.090
1.050
1.060
60,251
-0.01(-0.68%)
Sep 16, 2009
1.050
1.080
1.050
1.067
143,492
-0.02(-2.07%)
Sep 15, 2009
1.120
1.170
1.070
1.090
202,134
-0.02(-1.81%)
Sep 14, 2009
1.120
1.170
1.070
1.110
212,018
-0.02(-1.78%)
Sep 11, 2009
1.150
1.200
1.130
1.130
142,803
-0.03(-2.58%)
Sep 10, 2009
1.120
1.200
1.120
1.160
71,710
+0.01(+0.87%)
Sep 09, 2009
1.140
1.190
1.130
1.150
126,517
-0.03(-2.54%)
Sep 08, 2009
1.150
1.220
1.140
1.180
157,947
+0.03(+2.62%)
Sep 04, 2009
1.170
1.240
1.120
1.150
144,421
-0.05(-4.18%)
Sep 03, 2009
1.140
1.260
1.140
1.200
164,373
+0.02(+1.69%)
Sep 02, 2009
1.100
1.260
1.100
1.180
205,322
+0.00(+0.22%)
Sep 01, 2009
1.290
1.460
1.110
1.177
405,043
-0.11(-8.73%)
Aug 31, 2009
1.250
1.320
1.210
1.290
238,228
+0.00(+0.00%)
Aug 28, 2009
1.340
1.340
1.210
1.290
496,408
-0.04(-3.01%)
Aug 27, 2009
1.080
1.400
1.050
1.330
1,417,235
+0.25(+23.15%)
Aug 26, 2009
1.140
1.290
1.010
1.080
987,683
+0.02(+1.89%)
Aug 25, 2009
1.240
1.240
1.060
1.060
412,683
-0.10(-8.62%)
Aug 24, 2009
1.300
1.350
1.130
1.160
509,840
-0.11(-8.66%)
Aug 21, 2009
1.350
1.620
1.220
1.270
1,486,887
-0.09(-6.62%)
Aug 20, 2009
1.620
1.700
1.310
1.360
1,118,028
-0.29(-17.58%)
Aug 19, 2009
1.850
2.060
1.640
1.650
3,975,941
+0.27(+19.57%)
Aug 18, 2009
1.050
1.550
0.9700
1.380
4,917,653
+0.74(+115.62%)
Aug 17, 2009
0.7000
0.7000
0.5500
0.6400
106,500
-0.08(-11.11%)
Aug 14, 2009
0.6601
0.7200
0.6600
0.7200
36,140
+0.06(+9.09%)
Aug 13, 2009
0.6700
0.7000
0.6600
0.6600
42,170
-0.04(-5.71%)
Aug 12, 2009
0.6800
0.7127
0.6500
0.7000
46,232
+0.02(+2.94%)
Aug 11, 2009
0.7100
0.7100
0.6600
0.6800
12,000
-0.03(-4.23%)
Aug 10, 2009
0.7100
0.7500
0.7100
0.7100
54,237
+0.00(+0.00%)
Aug 07, 2009
0.6600
0.7399
0.6600
0.7100
89,634
+0.05(+7.58%)
Aug 06, 2009
0.6700
0.6899
0.6100
0.6600
50,420
-0.01(-1.49%)
Aug 05, 2009
0.6600
0.6800
0.6200
0.6700
88,832
+0.01(+1.52%)
Aug 04, 2009
0.5500
0.7500
0.5500
0.6600
189,685
+0.12(+22.22%)
Aug 03, 2009
0.5200
0.6400
0.5000
0.5400
199,601
+0.04(+8.00%)
Jul 31, 2009
0.4800
0.5200
0.4200
0.5000
88,700
+0.02(+4.17%)
Jul 30, 2009
0.6422
0.6422
0.4700
0.4800
517,509
-0.22(-31.43%)
Jul 29, 2009
0.2700
0.7100
0.2600
0.7000
1,021,700
+0.43(+159.26%)
Jul 28, 2009
0.2600
0.2700
0.2200
0.2700
3,500
-0.01(-3.57%)
Jul 27, 2009
0.2400
0.2800
0.2398
0.2800
11,901
+0.04(+16.67%)
Jul 24, 2009
0.2400
0.2400
0.2400
0.2400
3,900
+0.00(+0.00%)
Jul 23, 2009
0.2250
0.2400
0.2200
0.2400
5,500
+0.01(+4.35%)
Jul 22, 2009
0.2300
0.2400
0.2200
0.2300
10,400
-0.01(-4.17%)
Jul 20, 2009
0.2500
0.2400
0.2400
0.2400
7,500
-0.01(-3.23%)
Jul 17, 2009
0.2500
0.2500
0.2400
0.2480
9,914
-0.00(-0.80%)
Jul 16, 2009
0.2500
0.2500
0.2500
0.2500
31,900
+0.00(+0.00%)
Jul 15, 2009
0.2599
0.2800
0.2300
0.2500
14,700
+0.01(+2.04%)
Jul 14, 2009
0.2500
0.2600
0.2400
0.2450
20,799
+0.01(+2.08%)
Jul 13, 2009
0.2000
0.2451
0.2000
0.2400
56,000
+0.01(+6.67%)
Jul 09, 2009
0.2300
0.2600
0.2250
0.2250
6,300
-0.02(-6.29%)
Jul 08, 2009
0.2500
0.2600
0.2300
0.2401
9,066
+0.00(+0.08%)
Jul 07, 2009
0.2300
0.2400
0.2201
0.2399
42,600
-0.01(-3.96%)
Jul 06, 2009
0.2499
0.2500
0.2498
0.2498
3,200
-0.00(-0.04%)
Jul 02, 2009
0.2485
0.2500
0.2485
0.2499
1,979
+0.02(+8.18%)
Jul 01, 2009
0.2300
0.2500
0.2300
0.2310
4,300
-0.02(-7.60%)
Jun 30, 2009
0.2700
0.2700
0.2500
0.2500
3,200
-0.01(-3.81%)
Jun 29, 2009
0.2600
0.2600
0.2301
0.2599
3,200
-0.02(-7.18%)
Jun 26, 2009
0.2600
0.2800
0.2600
0.2800
10,300
+0.04(+16.67%)
Jun 25, 2009
0.2300
0.2600
0.2300
0.2400
8,400
+0.01(+4.35%)
Jun 24, 2009
0.2500
0.2500
0.2300
0.2300
8,000
-0.01(-4.96%)
Jun 23, 2009
0.2600
0.2600
0.2400
0.2420
10,118
-0.04(-13.23%)
Jun 22, 2009
0.2600
0.2800
0.2600
0.2789
500
-0.00(-0.39%)
Jun 19, 2009
0.2600
0.2800
0.2600
0.2800
1,450
-0.01(-3.25%)
Jun 18, 2009
0.2600
0.2900
0.2400
0.2894
6,516
+0.02(+7.19%)
Jun 17, 2009
0.2704
0.2890
0.2600
0.2700
17,800
-0.02(-6.90%)
Jun 16, 2009
0.3200
0.3200
0.2400
0.2900
51,500
-0.03(-9.38%)
Jun 15, 2009
0.3099
0.3200
0.3001
0.3200
30,500
+0.01(+3.23%)
Jun 12, 2009
0.3140
0.3200
0.3099
0.3100
7,000
+0.00(+0.00%)
Jun 11, 2009
0.3000
0.3100
0.2800
0.3100
12,500
+0.01(+3.33%)
Jun 10, 2009
0.2900
0.3000
0.2600
0.3000
26,600
+0.02(+7.14%)
Jun 09, 2009
0.2900
0.2900
0.2321
0.2800
21,794
+0.02(+7.69%)
Jun 08, 2009
0.2538
0.3000
0.2538
0.2600
19,290
-0.02(-7.14%)
Jun 05, 2009
0.2600
0.2800
0.2220
0.2800
33,600
+0.03(+12.00%)
Jun 04, 2009
0.2200
0.2900
0.2200
0.2500
131,597
+0.02(+8.70%)
Jun 03, 2009
0.2500
0.2600
0.2050
0.2300
58,364
-0.02(-8.00%)
Jun 02, 2009
0.2600
0.2800
0.2000
0.2500
56,934
-0.01(-3.85%)
Jun 01, 2009
0.2800
0.2800
0.2600
0.2600
4,387
-0.01(-3.70%)
May 29, 2009
0.2799
0.2800
0.2500
0.2700
54,750
+0.00(+0.00%)
May 28, 2009
0.2700
0.2700
0.2700
0.2700
8,600
+0.02(+7.96%)
May 27, 2009
0.2600
0.2700
0.2500
0.2501
2,500
-0.03(-10.68%)
May 26, 2009
0.2600
0.2800
0.2500
0.2800
10,900
+0.00(+0.00%)
May 22, 2009
0.2800
0.2800
0.2799
0.2800
8,400
+0.00(+0.00%)
May 21, 2009
0.2900
0.3000
0.2600
0.2800
19,414
-0.00(-0.36%)
May 20, 2009
0.3200
0.3200
0.2810
0.2810
9,400
-0.02(-6.33%)
May 19, 2009
0.3200
0.3400
0.2720
0.3000
5,700
-0.02(-6.25%)
May 18, 2009
0.3000
0.3600
0.2500
0.3200
38,400
-0.02(-5.88%)
May 15, 2009
0.3100
0.3400
0.3100
0.3400
4,550
+0.03(+9.68%)
May 14, 2009
0.3400
0.3500
0.3100
0.3100
23,450
-0.02(-6.06%)
May 13, 2009
0.3200
0.3400
0.3200
0.3300
8,300
-0.05(-13.16%)
May 12, 2009
0.3400
0.3800
0.3400
0.3800
1,300
+0.02(+5.56%)
May 11, 2009
0.3900
0.3900
0.3499
0.3600
12,000
-0.03(-7.69%)
May 08, 2009
0.3900
0.4000
0.3600
0.3900
44,163
+0.00(+0.00%)
May 07, 2009
0.3400
0.3900
0.2900
0.3900
33,960
+0.02(+5.41%)
May 06, 2009
0.3219
0.3700
0.3219
0.3700
31,788
+0.05(+15.62%)
May 05, 2009
0.3600
0.3600
0.3200
0.3200
18,584
-0.02(-5.88%)
May 04, 2009
0.3400
0.3400
0.3400
0.3400
600
-0.02(-5.56%)
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.