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
)
18.67
-0.53 (-2.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 28, 2013
1.383
1.391
1.343
1.343
37,736
-0.02(-1.77%)
Mar 27, 2013
1.359
1.399
1.347
1.367
22,989
+0.02(+1.80%)
Mar 26, 2013
1.375
1.375
1.327
1.343
27,713
-0.02(-1.77%)
Mar 25, 2013
1.391
1.407
1.367
1.367
91,392
-0.03(-2.30%)
Mar 22, 2013
1.367
1.399
1.367
1.399
22,474
+0.03(+2.35%)
Mar 21, 2013
1.391
1.399
1.359
1.367
37,753
-0.03(-2.30%)
Mar 20, 2013
1.399
1.399
1.351
1.399
21,477
+0.00(+0.00%)
Mar 19, 2013
1.335
1.399
1.335
1.399
16,719
+0.06(+4.19%)
Mar 18, 2013
1.367
1.391
1.343
1.343
58,818
-0.06(-4.57%)
Mar 15, 2013
1.407
1.407
1.375
1.407
17,736
+0.02(+1.16%)
Mar 14, 2013
1.351
1.415
1.351
1.391
40,510
+0.02(+1.76%)
Mar 13, 2013
1.327
1.372
1.311
1.367
12,261
+0.03(+2.41%)
Mar 12, 2013
1.335
1.351
1.295
1.335
57,686
-0.01(-0.60%)
Mar 11, 2013
1.407
1.407
1.327
1.343
56,496
-0.05(-3.47%)
Mar 08, 2013
1.383
1.391
1.367
1.391
34,357
+0.02(+1.17%)
Mar 07, 2013
1.399
1.415
1.375
1.375
49,868
-0.02(-1.72%)
Mar 06, 2013
1.423
1.423
1.383
1.399
49,149
+0.02(+1.75%)
Mar 05, 2013
1.351
1.423
1.351
1.375
76,064
+0.04(+3.01%)
Mar 04, 2013
1.279
1.351
1.279
1.335
27,337
+0.06(+4.40%)
Mar 01, 2013
1.230
1.279
1.222
1.279
42,499
+0.03(+2.58%)
Feb 28, 2013
1.321
1.324
1.222
1.246
164,582
-0.08(-6.06%)
Feb 27, 2013
1.399
1.399
1.327
1.327
70,456
-0.07(-5.17%)
Feb 26, 2013
1.367
1.399
1.327
1.399
67,064
+0.04(+2.95%)
Feb 25, 2013
1.391
1.423
1.359
1.359
137,484
-0.03(-2.31%)
Feb 22, 2013
1.431
1.488
1.287
1.391
214,223
-0.06(-3.89%)
Feb 21, 2013
1.464
1.464
1.447
1.447
42,420
-0.04(-2.70%)
Feb 20, 2013
1.504
1.520
1.431
1.488
81,229
+0.02(+1.65%)
Feb 19, 2013
1.447
1.464
1.423
1.464
78,816
+0.03(+2.25%)
Feb 15, 2013
1.439
1.472
1.391
1.431
149,514
-0.08(-5.32%)
Feb 14, 2013
1.568
1.568
1.488
1.512
58,308
-0.03(-2.08%)
Feb 13, 2013
1.544
1.544
1.512
1.544
19,746
+0.03(+2.13%)
Feb 12, 2013
1.568
1.568
1.488
1.512
97,155
-0.01(-0.53%)
Feb 11, 2013
1.552
1.552
1.520
1.520
32,718
+0.01(+0.53%)
Feb 08, 2013
1.536
1.560
1.512
1.512
23,097
-0.05(-3.09%)
Feb 07, 2013
1.544
1.560
1.528
1.560
46,546
+0.02(+1.57%)
Feb 06, 2013
1.584
1.584
1.520
1.536
95,342
-0.01(-0.52%)
Feb 04, 2013
1.552
1.584
1.536
1.544
161,625
+0.00(+0.00%)
Feb 01, 2013
1.536
1.592
1.528
1.544
101,084
+0.02(+1.59%)
Jan 31, 2013
1.600
1.632
1.504
1.520
150,611
-0.06(-3.57%)
Jan 30, 2013
1.568
1.672
1.568
1.576
203,949
+0.01(+0.51%)
Jan 29, 2013
1.552
1.576
1.552
1.568
77,278
+0.02(+1.56%)
Jan 28, 2013
1.568
1.584
1.532
1.544
73,271
-0.02(-1.03%)
Jan 25, 2013
1.528
1.608
1.507
1.560
366,520
+0.06(+4.30%)
Jan 24, 2013
1.512
1.512
1.488
1.496
178,725
+0.01(+0.54%)
Jan 23, 2013
1.512
1.512
1.480
1.488
158,010
-0.02(-1.60%)
Jan 22, 2013
1.480
1.512
1.480
1.512
29,682
-0.01(-0.53%)
Jan 18, 2013
1.480
1.520
1.472
1.520
71,850
+0.06(+3.85%)
Jan 17, 2013
1.464
1.496
1.456
1.464
41,416
-0.04(-2.67%)
Jan 16, 2013
1.456
1.512
1.447
1.504
14,283
+0.02(+1.63%)
Jan 15, 2013
1.512
1.512
1.464
1.480
61,996
-0.04(-2.65%)
Jan 14, 2013
1.536
1.544
1.512
1.520
95,236
+0.01(+0.53%)
Jan 11, 2013
1.544
1.544
1.512
1.512
152,123
+0.00(+0.00%)
Jan 10, 2013
1.560
1.560
1.504
1.512
233,266
-0.03(-2.08%)
Jan 09, 2013
1.512
1.544
1.496
1.544
80,772
+0.05(+3.23%)
Jan 08, 2013
1.480
1.528
1.464
1.496
65,881
+0.02(+1.64%)
Jan 07, 2013
1.431
1.536
1.407
1.472
59,028
+0.00(+0.00%)
Jan 04, 2013
1.447
1.520
1.440
1.472
92,574
+0.00(+0.00%)
Jan 03, 2013
1.447
1.480
1.424
1.472
84,685
+0.06(+3.98%)
Jan 02, 2013
1.447
1.447
1.407
1.415
21,228
+0.00(+0.00%)
Dec 31, 2012
1.327
1.431
1.295
1.415
24,009
+0.08(+6.02%)
Dec 28, 2012
1.254
1.335
1.246
1.335
98,980
-0.02(-1.19%)
Dec 27, 2012
1.407
1.431
1.319
1.351
174,943
-0.09(-6.15%)
Dec 26, 2012
1.431
1.488
1.391
1.439
60,243
+0.13(+9.88%)
Dec 24, 2012
1.296
1.332
1.260
1.310
23,096
+0.04(+2.82%)
Dec 21, 2012
1.296
1.310
1.224
1.274
49,402
+0.01(+0.57%)
Dec 20, 2012
1.296
1.353
1.267
1.267
94,788
-0.04(-2.76%)
Dec 19, 2012
1.368
1.519
1.288
1.303
236,556
+0.04(+3.43%)
Dec 18, 2012
1.202
1.404
1.202
1.260
472,168
+0.04(+2.94%)
Dec 17, 2012
1.195
1.224
1.173
1.224
23,386
+0.06(+4.94%)
Dec 14, 2012
1.130
1.202
1.094
1.166
64,401
+0.02(+1.89%)
Dec 13, 2012
1.065
1.144
1.065
1.144
36,621
+0.07(+6.71%)
Dec 12, 2012
1.108
1.108
1.065
1.072
88,083
-0.06(-5.10%)
Dec 11, 2012
1.065
1.152
1.065
1.130
45,709
+0.06(+6.08%)
Dec 10, 2012
1.065
1.101
1.065
1.065
25,424
+0.04(+4.23%)
Dec 04, 2012
0.9861
1.051
0.9717
1.022
50,085
-0.06(-5.33%)
Nov 30, 2012
1.008
1.080
1.000
1.080
108,636
+0.05(+4.89%)
Nov 29, 2012
1.029
1.029
0.9429
1.029
65,212
+0.01(+0.70%)
Nov 28, 2012
1.008
1.029
0.9357
1.022
51,260
+0.02(+2.16%)
Nov 27, 2012
1.036
1.065
0.9933
1.000
25,958
-0.06(-6.08%)
Nov 26, 2012
1.065
1.080
1.015
1.065
12,213
-0.01(-0.67%)
Nov 23, 2012
1.080
1.080
1.058
1.072
9,233
+0.01(+1.36%)
Nov 21, 2012
1.080
1.094
1.039
1.058
37,442
+0.01(+0.69%)
Nov 20, 2012
0.9573
1.072
0.9573
1.051
41,784
+0.12(+12.31%)
Nov 19, 2012
1.015
1.015
0.8997
0.9357
36,599
+0.05(+5.69%)
Nov 16, 2012
0.8997
0.9357
0.8780
0.8853
167,527
-0.12(-11.51%)
Nov 15, 2012
1.051
1.065
0.9861
1.000
28,317
-0.07(-6.71%)
Nov 14, 2012
1.080
1.080
0.9932
1.072
40,299
+0.01(+1.36%)
Nov 13, 2012
1.065
1.094
1.044
1.058
34,588
-0.01(-0.68%)
Nov 12, 2012
1.094
1.094
1.044
1.065
34,098
-0.03(-2.63%)
Nov 09, 2012
1.094
1.094
1.044
1.094
32,304
+0.03(+2.70%)
Nov 08, 2012
1.051
1.080
1.051
1.065
21,106
+0.00(+0.00%)
Nov 07, 2012
1.080
1.080
1.044
1.065
14,932
-0.02(-2.01%)
Nov 06, 2012
1.101
1.108
1.080
1.087
7,967
+0.01(+0.69%)
Nov 05, 2012
1.101
1.123
1.080
1.080
22,473
-0.06(-5.06%)
Nov 02, 2012
1.116
1.152
1.116
1.137
33,728
+0.07(+6.76%)
Nov 01, 2012
1.144
1.144
1.044
1.065
45,492
-0.09(-8.07%)
Oct 31, 2012
1.116
1.159
1.094
1.159
24,335
+0.05(+4.55%)
Oct 26, 2012
1.072
1.108
1.108
1.108
2,917
+0.04(+4.05%)
Oct 25, 2012
1.080
1.094
1.065
1.065
26,316
-0.01(-1.33%)
Oct 24, 2012
1.080
1.101
1.080
1.080
21,208
-0.01(-0.66%)
Oct 23, 2012
1.094
1.116
1.087
1.087
28,743
-0.02(-1.95%)
Oct 19, 2012
1.144
1.152
1.108
1.108
20,678
-0.03(-2.53%)
Oct 18, 2012
1.087
1.144
1.036
1.137
23,860
+0.05(+4.59%)
Oct 17, 2012
1.101
1.101
1.072
1.087
34,176
+0.02(+2.07%)
Oct 16, 2012
1.051
1.080
1.044
1.065
66,508
+0.00(+0.00%)
Oct 15, 2012
1.116
1.123
1.058
1.065
60,588
-0.07(-6.33%)
Oct 12, 2012
1.116
1.137
1.108
1.137
43,884
-0.01(-0.63%)
Oct 11, 2012
1.137
1.180
1.137
1.144
376,123
-0.01(-0.63%)
Oct 10, 2012
1.152
1.202
1.137
1.152
30,796
+0.01(+0.63%)
Oct 09, 2012
1.116
1.159
1.109
1.144
28,839
+0.03(+2.58%)
Oct 08, 2012
1.116
1.130
1.108
1.116
37,421
-0.01(-1.27%)
Oct 05, 2012
1.116
1.144
1.116
1.130
43,847
+0.01(+0.64%)
Oct 04, 2012
1.144
1.152
1.123
1.123
25,490
-0.03(-2.50%)
Oct 03, 2012
1.130
1.152
1.101
1.152
34,791
+0.00(+0.00%)
Oct 02, 2012
1.137
1.152
1.051
1.152
44,760
+0.03(+2.56%)
Oct 01, 2012
1.144
1.159
0.9868
1.123
164,840
-0.03(-2.50%)
Sep 28, 2012
1.231
1.245
1.137
1.152
104,448
-0.07(-5.88%)
Sep 27, 2012
1.224
1.252
1.224
1.224
26,947
+0.00(+0.00%)
Sep 26, 2012
1.238
1.238
1.209
1.224
32,649
-0.02(-1.73%)
Sep 25, 2012
1.216
1.245
1.209
1.245
22,311
+0.02(+1.76%)
Sep 24, 2012
1.224
1.252
1.202
1.224
41,171
+0.00(+0.00%)
Sep 21, 2012
1.288
1.288
1.224
1.224
54,446
-0.05(-3.95%)
Sep 20, 2012
1.260
1.274
1.245
1.274
31,176
+0.02(+1.72%)
Sep 19, 2012
1.260
1.260
1.224
1.252
72,753
+0.01(+0.58%)
Sep 18, 2012
1.224
1.252
1.180
1.245
73,789
+0.02(+1.76%)
Sep 17, 2012
1.209
1.252
1.195
1.224
124,480
+0.01(+1.19%)
Sep 14, 2012
1.180
1.209
1.180
1.209
64,430
+0.05(+4.35%)
Sep 13, 2012
1.159
1.195
1.152
1.159
169,034
+0.00(+0.00%)
Sep 12, 2012
1.260
1.260
1.159
1.159
199,633
-0.06(-5.29%)
Sep 11, 2012
1.202
1.259
1.196
1.224
36,178
+0.01(+1.19%)
Sep 10, 2012
1.231
1.242
1.202
1.209
25,611
+0.00(+0.00%)
Sep 07, 2012
1.224
1.231
1.188
1.209
94,284
-0.01(-0.59%)
Sep 06, 2012
1.260
1.260
1.209
1.216
44,255
-0.01(-0.59%)
Sep 05, 2012
1.274
1.274
1.224
1.224
108,868
-0.02(-1.73%)
Sep 04, 2012
1.288
1.310
1.245
1.245
41,075
-0.05(-3.89%)
Aug 31, 2012
1.353
1.353
1.296
1.296
22,471
-0.01(-0.55%)
Aug 30, 2012
1.353
1.360
1.303
1.303
21,555
-0.04(-3.21%)
Aug 29, 2012
1.375
1.375
1.346
1.346
37,456
+0.01(+0.54%)
Aug 27, 2012
1.353
1.353
1.303
1.339
66,139
+0.01(+1.09%)
Aug 24, 2012
1.360
1.360
1.324
1.324
23,961
-0.01(-0.54%)
Aug 23, 2012
1.303
1.332
1.303
1.332
14,028
+0.04(+2.78%)
Aug 22, 2012
1.360
1.360
1.296
1.296
60,768
-0.05(-3.74%)
Aug 21, 2012
1.332
1.360
1.325
1.346
16,499
+0.05(+3.89%)
Aug 20, 2012
1.360
1.360
1.296
1.296
31,296
-0.04(-2.70%)
Aug 17, 2012
1.296
1.332
1.274
1.332
26,018
+0.06(+4.52%)
Aug 16, 2012
1.332
1.332
1.274
1.274
24,692
-0.06(-4.32%)
Aug 15, 2012
1.252
1.360
1.252
1.332
37,127
+0.12(+9.47%)
Aug 14, 2012
1.404
1.407
1.216
1.216
155,422
-0.15(-11.05%)
Aug 13, 2012
1.404
1.432
1.368
1.368
155,161
-0.03(-2.06%)
Aug 10, 2012
1.375
1.440
1.368
1.396
49,151
+0.04(+2.65%)
Aug 09, 2012
1.432
1.440
1.324
1.360
59,972
+0.01(+0.53%)
Aug 08, 2012
1.296
1.440
1.296
1.353
98,201
+0.04(+3.30%)
Aug 07, 2012
1.382
1.440
1.288
1.310
147,994
-0.04(-2.67%)
Aug 06, 2012
1.411
1.432
1.310
1.346
96,671
+0.00(+0.05%)
Aug 03, 2012
1.368
1.404
1.260
1.345
107,956
+0.04(+2.69%)
Aug 02, 2012
1.245
1.402
1.245
1.310
51,351
+0.06(+5.20%)
Aug 01, 2012
1.245
1.260
1.245
1.245
40,576
+0.00(+0.00%)
Jul 31, 2012
1.260
1.260
1.245
1.245
11,478
-0.01(-0.57%)
Jul 30, 2012
1.238
1.252
1.224
1.252
16,530
+0.01(+1.16%)
Jul 27, 2012
1.238
1.238
1.224
1.238
21,618
+0.05(+4.24%)
Jul 26, 2012
1.245
1.245
1.188
1.188
33,432
-0.05(-4.07%)
Jul 25, 2012
1.245
1.252
1.216
1.238
38,109
-0.01(-1.15%)
Jul 24, 2012
1.238
1.252
1.196
1.252
17,951
+0.02(+1.75%)
Jul 23, 2012
1.195
1.260
1.188
1.231
25,096
+0.01(+0.59%)
Jul 20, 2012
1.202
1.224
1.195
1.224
34,719
+0.04(+3.03%)
Jul 19, 2012
1.188
1.209
1.159
1.188
59,162
+0.01(+1.23%)
Jul 18, 2012
1.195
1.195
1.166
1.173
12,309
+0.00(+0.00%)
Jul 17, 2012
1.166
1.180
1.159
1.173
19,493
-0.01(-1.21%)
Jul 16, 2012
1.202
1.202
1.166
1.188
11,261
-0.01(-0.60%)
Jul 13, 2012
1.188
1.220
1.159
1.195
50,207
-0.04(-2.92%)
Jul 12, 2012
1.202
1.231
1.202
1.231
26,861
+0.03(+2.40%)
Jul 11, 2012
1.281
1.281
1.195
1.202
37,820
-0.04(-2.91%)
Jul 10, 2012
1.281
1.288
1.238
1.238
27,349
-0.02(-1.71%)
Jul 09, 2012
1.296
1.296
1.252
1.260
15,482
-0.04(-2.78%)
Jul 06, 2012
1.296
1.296
1.252
1.296
66,790
+0.01(+1.12%)
Jul 05, 2012
1.303
1.303
1.260
1.281
30,612
+0.00(+0.00%)
Jul 03, 2012
1.296
1.316
1.274
1.281
39,308
-0.05(-3.78%)
Jul 02, 2012
1.267
1.332
1.267
1.332
54,184
+0.04(+2.78%)
Jun 29, 2012
1.260
1.296
1.224
1.296
93,070
+0.04(+3.45%)
Jun 28, 2012
1.252
1.260
1.238
1.252
17,614
+0.01(+0.58%)
Jun 27, 2012
1.231
1.252
1.224
1.245
12,434
+0.02(+1.66%)
Jun 26, 2012
1.224
1.260
1.216
1.225
19,698
+0.01(+0.70%)
Jun 25, 2012
1.245
1.281
1.216
1.216
74,472
-0.06(-5.06%)
Jun 22, 2012
1.245
1.288
1.231
1.281
48,447
+0.04(+2.89%)
Jun 21, 2012
1.224
1.245
1.202
1.245
35,811
+0.04(+2.98%)
Jun 20, 2012
1.260
1.281
1.209
1.209
18,109
-0.06(-4.55%)
Jun 19, 2012
1.188
1.267
1.188
1.267
58,693
+0.09(+7.32%)
Jun 18, 2012
1.224
1.267
1.180
1.180
69,388
-0.08(-6.29%)
Jun 15, 2012
1.202
1.274
1.195
1.260
43,240
+0.01(+1.16%)
Jun 14, 2012
1.303
1.303
1.159
1.245
76,060
+0.02(+1.76%)
Jun 13, 2012
1.303
1.303
1.159
1.224
245,406
-0.06(-4.49%)
Jun 12, 2012
1.425
1.425
1.281
1.281
166,912
-0.15(-10.55%)
Jun 11, 2012
1.519
1.540
1.432
1.432
58,509
-0.06(-3.86%)
Jun 08, 2012
1.476
1.504
1.447
1.490
17,133
+0.01(+0.97%)
Jun 07, 2012
1.512
1.526
1.447
1.476
48,169
-0.01(-0.48%)
Jun 06, 2012
1.540
1.540
1.447
1.483
85,738
-0.06(-3.74%)
Jun 05, 2012
1.454
1.548
1.440
1.540
77,276
+0.06(+4.39%)
Jun 04, 2012
1.548
1.569
1.476
1.476
81,527
-0.07(-4.65%)
Jun 01, 2012
1.526
1.548
1.440
1.548
85,174
+0.04(+2.38%)
May 31, 2012
1.598
1.598
1.483
1.512
88,156
-0.13(-7.89%)
May 30, 2012
1.634
1.641
1.605
1.641
37,959
+0.01(+0.88%)
May 29, 2012
1.763
1.782
1.619
1.627
45,188
-0.16(-8.87%)
May 25, 2012
1.742
1.799
1.727
1.785
20,034
+0.05(+2.90%)
May 24, 2012
1.814
1.814
1.735
1.735
25,743
-0.06(-3.60%)
May 23, 2012
1.835
1.835
1.763
1.799
59,246
-0.04(-1.96%)
May 22, 2012
1.756
1.835
1.756
1.835
188,764
+0.12(+6.70%)
May 21, 2012
1.720
1.735
1.691
1.720
51,590
+0.02(+1.27%)
May 18, 2012
1.677
1.771
1.648
1.699
152,942
+0.04(+2.61%)
May 17, 2012
1.742
1.778
1.619
1.655
104,215
-0.09(-4.96%)
May 16, 2012
1.799
1.799
1.727
1.742
55,827
-0.09(-5.10%)
May 15, 2012
1.886
1.930
1.785
1.835
112,254
-0.03(-1.54%)
May 14, 2012
1.857
1.958
1.835
1.864
132,480
-0.03(-1.52%)
May 11, 2012
1.965
1.965
1.879
1.893
142,020
-0.05(-2.59%)
May 10, 2012
1.951
1.954
1.929
1.943
92,747
+0.00(+0.00%)
May 09, 2012
1.871
1.958
1.864
1.943
155,016
+0.09(+4.65%)
May 08, 2012
1.871
1.876
1.857
1.857
40,824
+0.00(+0.00%)
May 07, 2012
1.871
1.900
1.850
1.857
55,155
-0.01(-0.77%)
May 04, 2012
1.907
1.928
1.843
1.871
28,941
-0.01(-0.76%)
May 03, 2012
1.835
2.015
1.835
1.886
93,734
+0.05(+2.74%)
May 02, 2012
1.864
1.915
1.792
1.835
94,280
-0.01(-0.39%)
May 01, 2012
2.015
2.015
1.828
1.843
141,819
-0.14(-6.91%)
Apr 30, 2012
1.857
1.979
1.821
1.979
96,257
+0.18(+10.00%)
Apr 27, 2012
1.922
1.922
1.706
1.799
122,040
+0.09(+5.04%)
Apr 26, 2012
1.727
1.778
1.691
1.713
83,770
+0.00(+0.00%)
Apr 25, 2012
1.655
1.727
1.655
1.713
60,023
+0.06(+3.48%)
Apr 24, 2012
1.627
1.698
1.627
1.655
59,464
+0.03(+1.77%)
Apr 23, 2012
1.619
1.655
1.619
1.627
63,214
-0.06(-3.42%)
Apr 20, 2012
1.619
1.684
1.619
1.684
50,218
+0.07(+4.46%)
Apr 19, 2012
1.576
1.655
1.562
1.612
137,105
+0.05(+2.93%)
Apr 18, 2012
1.828
1.879
1.339
1.566
498,871
-0.30(-15.97%)
Apr 17, 2012
1.987
2.030
1.864
1.864
210,135
-0.12(-6.16%)
Apr 16, 2012
2.051
2.051
1.987
1.987
50,516
-0.03(-1.43%)
Apr 13, 2012
2.073
2.073
2.015
2.015
43,808
-0.01(-0.71%)
Apr 12, 2012
2.066
2.073
2.030
2.030
70,549
-0.01(-0.35%)
Apr 11, 2012
1.979
2.051
1.968
2.037
49,115
+0.06(+2.91%)
Apr 10, 2012
2.051
2.051
1.943
1.979
67,442
-0.06(-2.83%)
Apr 09, 2012
1.929
2.051
1.929
2.037
135,631
+0.11(+5.60%)
Apr 05, 2012
1.864
1.943
1.835
1.929
44,357
+0.09(+4.69%)
Apr 04, 2012
1.965
1.965
1.828
1.843
137,712
-0.08(-4.12%)
Apr 03, 2012
1.987
2.015
1.922
1.922
80,364
-0.04(-1.84%)
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.