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
Transportadora DE Gas Sa Ord B ADR
(NY:
TGS
)
18.30
-0.37 (-1.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Mar 30, 2012
2.015
2.015
2.008
2.015
27,613
+0.00(+0.00%)
Mar 29, 2012
2.015
2.015
1.994
2.015
30,561
+0.00(+0.00%)
Mar 28, 2012
2.015
2.015
1.987
2.015
80,498
+0.03(+1.45%)
Mar 27, 2012
2.015
2.059
1.987
1.987
100,571
-0.01(-0.36%)
Mar 26, 2012
2.015
2.023
1.987
1.994
100,350
+0.01(+0.25%)
Mar 23, 2012
1.972
2.023
1.951
1.989
42,569
+0.02(+0.84%)
Mar 22, 2012
2.051
2.059
1.972
1.972
128,591
-0.08(-3.86%)
Mar 21, 2012
2.066
2.066
2.030
2.051
71,313
-0.02(-1.04%)
Mar 20, 2012
2.080
2.123
2.073
2.073
85,316
-0.01(-0.34%)
Mar 19, 2012
2.087
2.087
2.051
2.080
57,739
+0.01(+0.69%)
Mar 16, 2012
2.095
2.109
2.045
2.066
42,421
-0.01(-0.35%)
Mar 15, 2012
2.109
2.109
2.052
2.073
61,803
-0.01(-0.69%)
Mar 14, 2012
2.087
2.109
2.073
2.087
55,023
+0.01(+0.34%)
Mar 13, 2012
2.087
2.095
2.073
2.080
61,647
-0.01(-0.34%)
Mar 12, 2012
2.095
2.095
2.051
2.087
86,255
+0.01(+0.69%)
Mar 09, 2012
2.102
2.102
2.073
2.073
76,826
-0.02(-1.03%)
Mar 08, 2012
2.030
2.095
2.030
2.095
108,704
+0.06(+3.19%)
Mar 07, 2012
2.080
2.087
2.027
2.030
73,055
-0.01(-0.70%)
Mar 06, 2012
2.087
2.087
2.030
2.044
61,729
-0.03(-1.39%)
Mar 05, 2012
2.102
2.102
2.058
2.073
61,153
+0.00(+0.00%)
Mar 02, 2012
2.095
2.115
2.073
2.073
42,024
-0.02(-1.03%)
Mar 01, 2012
2.174
2.174
2.059
2.095
56,790
+0.01(+0.69%)
Feb 29, 2012
2.023
2.109
2.015
2.080
73,711
+0.04(+1.76%)
Feb 28, 2012
2.051
2.066
2.015
2.044
96,210
-0.01(-0.35%)
Feb 27, 2012
2.037
2.073
2.015
2.051
38,642
+0.01(+0.71%)
Feb 24, 2012
2.102
2.102
2.008
2.037
138,102
-0.04(-1.74%)
Feb 23, 2012
2.087
2.102
2.023
2.073
113,999
-0.01(-0.69%)
Feb 22, 2012
2.116
2.116
2.080
2.087
65,200
-0.01(-0.68%)
Feb 21, 2012
2.116
2.116
2.087
2.102
86,462
+0.01(+0.69%)
Feb 17, 2012
2.087
2.102
2.073
2.087
24,563
+0.01(+0.35%)
Feb 16, 2012
2.059
2.087
2.051
2.080
63,616
+0.01(+0.70%)
Feb 15, 2012
2.116
2.116
2.051
2.066
72,087
-0.02(-1.03%)
Feb 14, 2012
2.131
2.131
2.066
2.087
116,702
-0.01(-0.68%)
Feb 13, 2012
2.102
2.246
2.073
2.102
183,829
+0.01(+0.69%)
Feb 10, 2012
2.087
2.093
2.051
2.087
178,365
+0.01(+0.69%)
Feb 09, 2012
2.159
2.159
2.069
2.073
150,137
-0.01(-0.69%)
Feb 08, 2012
2.051
2.188
2.051
2.087
444,351
+0.07(+3.57%)
Feb 07, 2012
2.015
2.123
2.015
2.015
243,565
-0.04(-1.75%)
Feb 06, 2012
2.123
2.159
2.001
2.051
406,907
-0.07(-3.39%)
Feb 03, 2012
2.152
2.174
2.123
2.123
40,984
-0.02(-1.01%)
Feb 02, 2012
2.174
2.202
2.145
2.145
78,949
-0.01(-0.33%)
Feb 01, 2012
2.159
2.174
2.152
2.152
31,888
+0.00(+0.00%)
Jan 31, 2012
2.174
2.174
2.152
2.152
26,951
-0.01(-0.33%)
Jan 30, 2012
2.152
2.246
2.152
2.159
73,836
-0.04(-1.64%)
Jan 27, 2012
2.231
2.303
2.152
2.195
206,138
-0.01(-0.65%)
Jan 26, 2012
2.267
2.303
2.195
2.210
154,942
+0.01(+0.33%)
Jan 25, 2012
2.188
2.222
2.188
2.202
42,126
+0.01(+0.66%)
Jan 24, 2012
2.195
2.195
2.159
2.188
22,012
-0.02(-0.98%)
Jan 23, 2012
2.217
2.267
2.181
2.210
122,118
+0.04(+1.66%)
Jan 20, 2012
2.159
2.174
2.152
2.174
58,955
+0.01(+0.67%)
Jan 19, 2012
2.131
2.159
2.123
2.159
46,003
+0.03(+1.35%)
Jan 18, 2012
2.152
2.159
2.131
2.131
32,531
-0.01(-0.67%)
Jan 17, 2012
2.159
2.174
2.138
2.145
79,078
+0.02(+1.02%)
Jan 13, 2012
2.138
2.159
2.095
2.123
55,014
-0.01(-0.67%)
Jan 12, 2012
2.231
2.231
2.109
2.138
69,862
-0.03(-1.33%)
Jan 11, 2012
2.159
2.181
2.145
2.167
10,119
+0.01(+0.33%)
Jan 10, 2012
2.231
2.231
2.152
2.159
92,811
-0.06(-2.60%)
Jan 09, 2012
2.159
2.217
2.145
2.217
52,600
+0.06(+2.67%)
Jan 06, 2012
2.109
2.231
2.102
2.159
90,511
-0.03(-1.32%)
Jan 05, 2012
2.188
2.231
2.181
2.188
26,926
+0.03(+1.33%)
Jan 04, 2012
2.202
2.202
2.152
2.159
15,881
-0.00(-0.03%)
Dec 30, 2011
2.167
2.171
2.159
2.160
7,564
+0.00(+0.02%)
Dec 29, 2011
2.145
2.167
2.138
2.160
11,742
+0.02(+1.00%)
Dec 28, 2011
2.159
2.159
2.131
2.138
14,092
-0.01(-0.65%)
Dec 27, 2011
2.195
2.195
2.145
2.152
9,262
-0.01(-0.33%)
Dec 23, 2011
2.131
2.231
2.131
2.159
16,756
+0.01(+0.67%)
Dec 21, 2011
2.195
2.195
2.109
2.145
20,773
-0.05(-2.30%)
Dec 20, 2011
2.109
2.195
2.059
2.195
6,461
+0.14(+7.02%)
Dec 19, 2011
2.202
2.202
2.051
2.051
54,464
-0.17(-7.77%)
Dec 16, 2011
2.159
2.224
2.059
2.224
19,481
+0.13(+6.19%)
Dec 15, 2011
2.152
2.174
2.080
2.095
44,535
-0.05(-2.35%)
Dec 14, 2011
2.152
2.159
2.059
2.145
30,044
+0.00(+0.00%)
Dec 13, 2011
2.181
2.195
2.145
2.145
10,560
-0.02(-1.00%)
Dec 12, 2011
2.159
2.202
2.123
2.167
15,275
+0.02(+1.01%)
Dec 09, 2011
2.138
2.195
2.102
2.145
44,988
+0.01(+0.68%)
Dec 08, 2011
2.138
2.141
2.123
2.131
9,961
-0.01(-0.34%)
Dec 07, 2011
2.181
2.181
2.102
2.138
33,281
+0.01(+0.34%)
Dec 06, 2011
2.123
2.231
2.102
2.131
6,089
+0.03(+1.37%)
Dec 05, 2011
2.131
2.202
2.102
2.102
32,557
-0.06(-2.67%)
Dec 02, 2011
2.195
2.195
2.123
2.159
29,270
+0.00(+0.00%)
Dec 01, 2011
2.152
2.339
2.123
2.159
43,083
+0.01(+0.33%)
Nov 30, 2011
2.145
2.159
2.142
2.152
7,128
+0.01(+0.67%)
Nov 29, 2011
2.188
2.188
2.109
2.138
16,660
-0.09(-4.19%)
Nov 28, 2011
2.167
2.260
2.131
2.231
22,776
+0.06(+2.99%)
Nov 25, 2011
2.152
2.210
2.152
2.167
13,577
+0.04(+2.03%)
Nov 23, 2011
2.059
2.123
2.059
2.123
12,863
+0.07(+3.51%)
Nov 22, 2011
2.095
2.109
2.051
2.051
33,712
-0.07(-3.39%)
Nov 21, 2011
2.087
2.123
2.051
2.123
27,531
+0.04(+1.72%)
Nov 18, 2011
2.087
2.131
2.051
2.087
29,412
+0.00(+0.00%)
Nov 17, 2011
2.231
2.240
2.087
2.087
54,070
-0.16(-7.05%)
Nov 16, 2011
2.310
2.310
2.202
2.246
33,024
-0.01(-0.64%)
Nov 15, 2011
2.253
2.296
2.231
2.260
19,948
+0.01(+0.32%)
Nov 14, 2011
2.296
2.339
2.246
2.253
55,145
-0.01(-0.63%)
Nov 11, 2011
2.310
2.310
2.260
2.267
86,311
+0.02(+0.96%)
Nov 10, 2011
2.332
2.332
2.195
2.246
44,294
-0.02(-0.95%)
Nov 09, 2011
2.303
2.325
2.167
2.267
128,195
+0.03(+1.29%)
Nov 08, 2011
2.267
2.274
2.217
2.238
62,741
-0.06(-2.81%)
Nov 07, 2011
2.332
2.332
2.231
2.303
36,924
+0.02(+0.95%)
Nov 04, 2011
2.339
2.339
2.267
2.282
66,242
-0.02(-0.94%)
Nov 03, 2011
2.195
2.390
2.195
2.303
34,502
+0.07(+3.23%)
Nov 02, 2011
2.260
2.390
2.231
2.231
50,856
+0.01(+0.65%)
Nov 01, 2011
2.217
2.289
2.123
2.217
102,649
-0.05(-2.22%)
Oct 31, 2011
2.426
2.426
2.246
2.267
54,752
-0.11(-4.55%)
Oct 28, 2011
2.303
2.447
2.260
2.375
68,392
+0.21(+9.63%)
Oct 27, 2011
2.426
2.440
2.159
2.167
122,093
-0.20(-8.51%)
Oct 26, 2011
2.404
2.426
2.346
2.368
37,024
+0.03(+1.23%)
Oct 25, 2011
2.447
2.447
2.202
2.339
74,430
-0.07(-2.98%)
Oct 24, 2011
2.188
2.547
2.174
2.411
142,155
+0.20(+8.91%)
Oct 21, 2011
2.174
2.260
2.174
2.214
34,347
+0.05(+2.53%)
Oct 20, 2011
2.210
2.210
2.095
2.159
13,703
-0.01(-0.33%)
Oct 19, 2011
2.159
2.167
2.123
2.167
24,505
+0.01(+0.33%)
Oct 18, 2011
2.116
2.159
2.051
2.159
53,789
+0.07(+3.45%)
Oct 17, 2011
2.167
2.167
2.051
2.087
132,846
-0.02(-1.02%)
Oct 14, 2011
2.131
2.131
2.066
2.109
65,689
+0.01(+0.69%)
Oct 13, 2011
2.102
2.116
2.070
2.095
37,994
+0.01(+0.69%)
Oct 12, 2011
2.073
2.123
2.059
2.080
32,289
+0.03(+1.40%)
Oct 11, 2011
2.159
2.167
2.015
2.051
60,038
-0.08(-3.72%)
Oct 10, 2011
2.008
2.131
2.003
2.131
42,105
+0.19(+9.63%)
Oct 07, 2011
2.015
2.087
1.943
1.943
32,778
-0.14(-6.90%)
Oct 06, 2011
2.159
2.159
2.087
2.087
14,058
-0.04(-1.69%)
Oct 05, 2011
2.116
2.123
2.059
2.123
17,741
+0.01(+0.68%)
Oct 04, 2011
2.087
2.174
2.051
2.109
27,274
-0.06(-2.66%)
Oct 03, 2011
2.188
2.217
2.123
2.167
21,035
-0.06(-2.90%)
Sep 30, 2011
2.159
2.282
2.159
2.231
42,623
+0.04(+1.97%)
Sep 29, 2011
2.231
2.274
2.188
2.188
7,974
-0.03(-1.30%)
Sep 28, 2011
2.195
2.260
2.188
2.217
25,398
+0.06(+2.67%)
Sep 27, 2011
2.267
2.339
2.158
2.159
65,579
-0.10(-4.46%)
Sep 26, 2011
2.274
2.310
2.188
2.260
55,633
+0.09(+4.32%)
Sep 23, 2011
2.231
2.231
2.087
2.167
32,214
-0.04(-1.63%)
Sep 22, 2011
2.238
2.240
2.167
2.202
32,377
-0.03(-1.29%)
Sep 21, 2011
2.332
2.332
2.231
2.231
14,785
-0.09(-3.73%)
Sep 20, 2011
2.440
2.440
2.296
2.318
20,203
-0.06(-2.72%)
Sep 19, 2011
2.303
2.397
2.289
2.382
22,707
+0.12(+5.08%)
Sep 16, 2011
2.303
2.332
2.267
2.267
34,184
-0.06(-2.48%)
Sep 15, 2011
2.303
2.367
2.296
2.325
12,112
+0.01(+0.31%)
Sep 14, 2011
2.440
2.447
2.318
2.318
26,971
-0.09(-3.88%)
Sep 13, 2011
2.404
2.440
2.382
2.411
24,146
+0.03(+1.21%)
Sep 12, 2011
2.404
2.433
2.375
2.382
21,584
-0.06(-2.36%)
Sep 09, 2011
2.498
2.584
2.411
2.440
60,112
-0.06(-2.31%)
Sep 08, 2011
2.476
2.562
2.462
2.498
24,493
-0.06(-2.53%)
Sep 07, 2011
2.613
2.613
2.526
2.562
14,856
-0.01(-0.28%)
Sep 06, 2011
2.562
2.598
2.490
2.570
26,264
-0.06(-2.19%)
Sep 02, 2011
2.642
2.642
2.534
2.627
22,887
-0.04(-1.35%)
Sep 01, 2011
2.670
2.714
2.642
2.663
9,971
-0.00(-0.00%)
Aug 31, 2011
2.670
2.699
2.620
2.663
38,251
+0.07(+2.78%)
Aug 30, 2011
2.577
2.591
2.541
2.591
11,050
+0.04(+1.41%)
Aug 29, 2011
2.598
2.627
2.483
2.555
27,261
+0.04(+1.43%)
Aug 26, 2011
2.469
2.627
2.469
2.519
14,676
-0.04(-1.69%)
Aug 25, 2011
2.570
2.584
2.526
2.562
15,142
+0.04(+1.71%)
Aug 24, 2011
2.534
2.609
2.519
2.519
48,840
-0.06(-2.51%)
Aug 23, 2011
2.699
2.699
2.576
2.584
19,372
-0.06(-2.18%)
Aug 22, 2011
2.584
2.699
2.577
2.642
35,767
+0.14(+5.46%)
Aug 19, 2011
2.433
2.519
2.433
2.505
14,569
+0.06(+2.35%)
Aug 18, 2011
2.548
2.685
2.418
2.447
86,263
-0.14(-5.56%)
Aug 17, 2011
2.699
2.699
2.584
2.591
33,770
-0.11(-4.00%)
Aug 16, 2011
2.735
2.735
2.606
2.699
72,414
-0.05(-1.83%)
Aug 15, 2011
2.742
2.771
2.685
2.750
86,666
+0.13(+4.95%)
Aug 12, 2011
2.483
2.649
2.483
2.620
54,260
+0.21(+8.66%)
Aug 11, 2011
2.512
2.512
2.332
2.411
64,056
+0.11(+4.82%)
Aug 10, 2011
2.274
2.354
2.202
2.300
38,377
+0.05(+2.11%)
Aug 09, 2011
2.303
2.368
2.159
2.253
38,973
+0.06(+2.62%)
Aug 08, 2011
2.303
2.325
2.116
2.195
125,583
-0.20(-8.41%)
Aug 05, 2011
2.519
2.519
2.339
2.397
50,491
-0.13(-5.13%)
Aug 04, 2011
2.584
2.735
2.447
2.526
100,482
-0.04(-1.68%)
Aug 03, 2011
2.634
2.652
2.555
2.570
38,788
-0.07(-2.72%)
Aug 02, 2011
2.606
2.642
2.562
2.642
13,873
+0.04(+1.38%)
Aug 01, 2011
2.613
2.663
2.562
2.606
132,514
-0.01(-0.28%)
Jul 29, 2011
2.670
2.685
2.570
2.613
22,616
-0.06(-2.16%)
Jul 28, 2011
2.685
2.685
2.627
2.670
12,055
-0.01(-0.54%)
Jul 27, 2011
2.699
2.722
2.642
2.685
39,165
-0.02(-0.80%)
Jul 26, 2011
2.778
2.778
2.706
2.706
30,855
-0.01(-0.53%)
Jul 25, 2011
2.728
2.750
2.706
2.721
36,256
+0.05(+1.89%)
Jul 22, 2011
2.670
2.670
2.638
2.670
41,456
+0.01(+0.54%)
Jul 21, 2011
2.663
2.699
2.577
2.656
31,976
+0.03(+1.10%)
Jul 20, 2011
2.663
2.663
2.589
2.627
96,271
+0.05(+1.96%)
Jul 19, 2011
2.649
2.656
2.555
2.577
60,258
-0.07(-2.72%)
Jul 18, 2011
2.735
2.785
2.649
2.649
62,445
-0.10(-3.51%)
Jul 15, 2011
2.785
2.785
2.663
2.745
41,450
-0.01(-0.42%)
Jul 14, 2011
2.735
2.764
2.714
2.757
29,716
+0.01(+0.52%)
Jul 13, 2011
2.735
2.785
2.735
2.742
21,627
-0.01(-0.26%)
Jul 12, 2011
2.728
2.814
2.728
2.750
48,323
+0.00(+0.00%)
Jul 11, 2011
2.728
2.785
2.699
2.750
40,874
-0.00(-0.07%)
Jul 08, 2011
2.843
2.865
2.735
2.751
75,577
-0.07(-2.49%)
Jul 07, 2011
2.865
2.872
2.821
2.821
28,003
-0.01(-0.51%)
Jul 06, 2011
2.829
2.879
2.807
2.836
73,991
+0.04(+1.29%)
Jul 05, 2011
2.785
2.829
2.764
2.800
37,446
+0.02(+0.78%)
Jul 01, 2011
2.735
2.778
2.692
2.778
28,607
+0.04(+1.58%)
Jun 30, 2011
2.742
2.769
2.721
2.735
33,302
-0.01(-0.26%)
Jun 29, 2011
2.706
2.757
2.670
2.742
67,798
+0.08(+2.97%)
Jun 28, 2011
2.742
2.785
2.663
2.663
86,809
-0.04(-1.33%)
Jun 27, 2011
2.699
2.735
2.678
2.699
31,348
-0.00(-0.00%)
Jun 24, 2011
2.778
2.778
2.699
2.699
32,896
-0.03(-1.05%)
Jun 23, 2011
2.728
2.750
2.670
2.728
26,418
-0.01(-0.26%)
Jun 22, 2011
2.735
2.807
2.706
2.735
54,809
+0.01(+0.53%)
Jun 21, 2011
2.735
2.807
2.699
2.721
82,789
+0.04(+1.34%)
Jun 20, 2011
2.699
2.699
2.685
2.685
91,761
+0.01(+0.49%)
Jun 17, 2011
2.692
2.712
2.663
2.672
32,863
-0.03(-1.28%)
Jun 16, 2011
2.670
2.771
2.663
2.706
24,994
+0.01(+0.27%)
Jun 15, 2011
2.735
2.735
2.663
2.699
42,733
-0.04(-1.32%)
Jun 14, 2011
2.807
2.807
2.635
2.735
84,752
+0.01(+0.26%)
Jun 13, 2011
2.857
2.872
2.699
2.728
108,452
-0.04(-1.30%)
Jun 10, 2011
2.678
2.865
2.678
2.764
128,357
+0.12(+4.35%)
Jun 09, 2011
2.649
2.706
2.534
2.649
47,722
+0.09(+3.37%)
Jun 08, 2011
2.598
2.598
2.526
2.562
35,540
+0.00(+0.00%)
Jun 07, 2011
2.454
2.577
2.454
2.562
90,648
-0.03(-1.11%)
Jun 06, 2011
2.584
2.591
2.505
2.591
85,852
+0.03(+1.12%)
Jun 03, 2011
2.469
2.577
2.447
2.562
31,908
-0.11(-4.04%)
May 24, 2011
3.001
3.016
2.634
2.670
262,616
-0.08(-3.08%)
May 23, 2011
2.703
2.796
2.703
2.755
633,572
+0.04(+1.33%)
May 20, 2011
2.734
2.750
2.667
2.719
91,959
+0.01(+0.19%)
May 19, 2011
2.740
2.765
2.652
2.714
99,775
+0.03(+0.96%)
May 18, 2011
2.647
2.755
2.641
2.688
175,196
+0.08(+2.97%)
May 17, 2011
2.698
2.724
2.548
2.610
121,636
-0.04(-1.56%)
May 16, 2011
2.636
2.729
2.636
2.652
26,685
-0.05(-1.72%)
May 13, 2011
2.791
2.796
2.616
2.698
76,330
-0.08(-2.79%)
May 12, 2011
2.662
2.781
2.616
2.776
162,078
+0.09(+3.27%)
May 11, 2011
2.745
2.796
2.688
2.688
11,642
-0.05(-1.70%)
May 10, 2011
2.745
2.745
2.714
2.734
27,499
+0.02(+0.57%)
May 09, 2011
2.781
2.786
2.703
2.719
39,610
-0.05(-1.68%)
May 06, 2011
2.781
2.817
2.745
2.765
79,806
+0.02(+0.75%)
May 05, 2011
2.796
2.796
2.667
2.745
124,100
-0.02(-0.75%)
May 04, 2011
2.771
2.791
2.714
2.765
74,597
+0.00(+0.00%)
May 03, 2011
2.709
2.791
2.662
2.765
198,800
+0.07(+2.69%)
May 02, 2011
2.678
2.693
2.678
2.693
80,246
-0.05(-1.70%)
Apr 29, 2011
2.383
2.848
2.383
2.740
753,762
+0.36(+15.22%)
Apr 28, 2011
2.228
2.404
2.228
2.378
197,104
+0.11(+5.02%)
Apr 27, 2011
2.259
2.331
2.259
2.264
42,413
-0.04(-1.57%)
Apr 26, 2011
2.378
2.378
2.290
2.300
38,689
-0.07(-3.05%)
Apr 25, 2011
2.429
2.455
2.367
2.373
87,024
-0.05(-2.13%)
Apr 21, 2011
2.455
2.471
2.409
2.424
29,405
+0.02(+0.64%)
Apr 20, 2011
2.254
2.429
2.223
2.409
85,697
+0.15(+6.64%)
Apr 19, 2011
2.259
2.280
2.218
2.259
93,213
-0.01(-0.23%)
Apr 18, 2011
2.326
2.347
2.259
2.264
85,620
-0.04(-1.79%)
Apr 15, 2011
2.367
2.367
2.305
2.305
46,302
-0.02(-0.89%)
Apr 14, 2011
2.352
2.352
2.300
2.326
48,880
-0.03(-1.10%)
Apr 13, 2011
2.424
2.429
2.347
2.352
118,666
-0.03(-1.30%)
Apr 12, 2011
2.481
2.497
2.383
2.383
48,408
-0.08(-3.35%)
Apr 11, 2011
2.512
2.533
2.460
2.466
26,544
-0.01(-0.21%)
Apr 08, 2011
2.507
2.507
2.466
2.471
30,632
-0.01(-0.42%)
Apr 07, 2011
2.481
2.507
2.476
2.481
22,150
+0.02(+0.84%)
Apr 06, 2011
2.626
2.626
2.455
2.460
123,377
-0.07(-2.86%)
Apr 05, 2011
2.548
2.548
2.502
2.533
103,987
+0.01(+0.20%)
Apr 04, 2011
2.538
2.548
2.507
2.528
138,807
+0.04(+1.66%)
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.