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
Plug Power Inc
(NQ:
PLUG
)
2.840
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Oct 31, 2014
4.560
4.750
4.520
4.710
10,974,147
+0.22(+4.90%)
Oct 30, 2014
4.400
4.550
4.350
4.490
6,595,088
+0.05(+1.13%)
Oct 29, 2014
4.410
4.470
4.310
4.440
4,176,345
+0.02(+0.45%)
Oct 28, 2014
4.270
4.475
4.270
4.420
5,348,144
+0.12(+2.79%)
Oct 27, 2014
4.300
4.340
4.340
4.300
2,333,460
-0.04(-0.92%)
Oct 24, 2014
4.330
4.350
4.250
4.340
3,439,404
+0.04(+0.93%)
Oct 23, 2014
4.310
4.380
4.260
4.300
2,705,027
+0.01(+0.23%)
Oct 22, 2014
4.380
4.430
4.280
4.290
3,534,189
-0.12(-2.72%)
Oct 21, 2014
4.460
4.500
4.370
4.410
3,932,163
-0.04(-0.90%)
Oct 20, 2014
4.330
4.520
4.320
4.450
6,848,948
+0.07(+1.60%)
Oct 17, 2014
4.480
4.500
4.340
4.380
4,190,533
-0.02(-0.45%)
Oct 16, 2014
4.240
4.450
4.210
4.400
4,426,666
+0.03(+0.69%)
Oct 15, 2014
4.250
4.420
4.160
4.370
6,449,155
+0.03(+0.69%)
Oct 14, 2014
4.260
4.450
4.210
4.340
7,794,205
+0.11(+2.60%)
Oct 13, 2014
4.400
4.500
4.220
4.230
8,836,463
-0.21(-4.73%)
Oct 10, 2014
4.420
4.650
4.350
4.440
6,056,634
+0.03(+0.68%)
Oct 09, 2014
4.530
4.590
4.350
4.410
4,288,602
-0.14(-3.08%)
Oct 08, 2014
4.300
4.590
4.230
4.550
12,638,110
+0.25(+5.81%)
Oct 07, 2014
4.320
4.420
4.250
4.300
3,510,851
-0.11(-2.49%)
Oct 06, 2014
4.550
4.560
4.260
4.410
6,347,324
-0.15(-3.29%)
Oct 03, 2014
4.610
4.680
4.530
4.560
5,792,965
-0.01(-0.22%)
Oct 02, 2014
4.400
4.600
4.380
4.570
4,967,231
+0.16(+3.63%)
Oct 01, 2014
4.550
4.640
4.330
4.410
8,402,424
-0.18(-3.92%)
Sep 30, 2014
4.530
4.740
4.500
4.590
9,378,549
+0.12(+2.68%)
Sep 29, 2014
4.250
4.600
4.200
4.470
10,283,112
+0.12(+2.76%)
Sep 26, 2014
4.320
4.390
4.240
4.350
4,162,100
+0.05(+1.16%)
Sep 25, 2014
4.500
4.530
4.260
4.300
5,078,007
-0.16(-3.59%)
Sep 24, 2014
4.640
4.650
4.350
4.460
14,369,005
-0.12(-2.62%)
Sep 23, 2014
4.150
4.630
4.000
4.580
23,000,716
+0.40(+9.57%)
Sep 22, 2014
4.420
4.550
4.160
4.180
12,881,563
-0.25(-5.64%)
Sep 19, 2014
4.310
4.540
4.260
4.430
8,947,989
+0.12(+2.78%)
Sep 18, 2014
4.600
4.620
4.260
4.310
12,080,862
-0.31(-6.71%)
Sep 17, 2014
4.700
4.750
4.560
4.620
5,538,788
-0.05(-1.07%)
Sep 16, 2014
4.720
4.750
4.580
4.670
6,505,402
-0.11(-2.30%)
Sep 15, 2014
5.050
5.070
4.750
4.780
11,140,174
-0.32(-6.27%)
Sep 12, 2014
5.120
5.166
5.060
5.100
5,380,590
-0.04(-0.78%)
Sep 11, 2014
5.030
5.235
5.030
5.140
5,526,563
+0.08(+1.58%)
Sep 10, 2014
5.250
5.270
5.050
5.060
9,137,740
-0.21(-3.98%)
Sep 09, 2014
5.380
5.390
5.210
5.270
6,815,218
-0.20(-3.66%)
Sep 08, 2014
5.360
5.580
5.350
5.470
6,919,801
+0.04(+0.74%)
Sep 05, 2014
5.250
5.450
5.170
5.430
6,112,721
+0.18(+3.43%)
Sep 04, 2014
5.280
5.320
5.220
5.250
5,725,211
+0.01(+0.19%)
Sep 03, 2014
5.360
5.450
5.220
5.240
8,202,621
-0.18(-3.32%)
Sep 02, 2014
5.580
5.610
5.320
5.420
9,108,701
-0.16(-2.87%)
Aug 29, 2014
5.560
5.580
5.580
5.580
4,933,800
+0.03(+0.54%)
Aug 28, 2014
5.730
5.740
5.470
5.550
12,196,249
-0.21(-3.65%)
Aug 27, 2014
5.750
5.840
5.730
5.760
5,795,174
+0.01(+0.17%)
Aug 26, 2014
6.000
6.019
5.730
5.750
15,804,231
-0.26(-4.33%)
Aug 25, 2014
5.940
6.120
5.910
6.010
11,914,233
+0.12(+2.04%)
Aug 22, 2014
5.770
5.900
5.710
5.890
7,504,830
+0.08(+1.38%)
Aug 21, 2014
5.850
5.860
5.750
5.810
5,875,320
-0.06(-0.94%)
Aug 20, 2014
5.740
5.870
5.710
5.865
6,672,798
+0.00(+0.09%)
Aug 19, 2014
5.970
6.000
5.750
5.860
10,546,271
-0.08(-1.35%)
Aug 18, 2014
5.990
6.020
5.890
5.940
8,246,026
+0.02(+0.34%)
Aug 15, 2014
6.120
6.130
5.880
5.920
14,751,558
-0.18(-3.03%)
Aug 14, 2014
6.370
6.470
5.670
6.105
56,045,224
+0.25(+4.20%)
Aug 13, 2014
5.750
5.950
5.630
5.859
14,161,365
+0.21(+3.70%)
Aug 12, 2014
5.850
5.860
5.590
5.650
8,444,863
-0.17(-2.92%)
Aug 11, 2014
5.780
5.850
5.700
5.820
8,958,633
+0.17(+3.01%)
Aug 08, 2014
5.580
5.760
5.550
5.650
10,176,787
+0.10(+1.80%)
Aug 07, 2014
5.330
5.580
5.330
5.550
9,644,106
+0.23(+4.32%)
Aug 06, 2014
5.260
5.360
5.200
5.320
4,698,250
+0.05(+0.95%)
Aug 05, 2014
5.330
5.380
5.200
5.270
6,426,059
-0.14(-2.59%)
Aug 04, 2014
5.430
5.470
5.295
5.410
6,677,739
+0.03(+0.56%)
Aug 01, 2014
5.400
5.490
5.130
5.380
11,102,877
-0.04(-0.74%)
Jul 31, 2014
5.580
5.670
5.400
5.420
11,240,632
-0.28(-4.91%)
Jul 30, 2014
5.830
5.860
5.600
5.700
10,632,465
-0.07(-1.21%)
Jul 29, 2014
6.000
6.080
5.710
5.770
29,348,756
+0.25(+4.53%)
Jul 28, 2014
5.460
5.690
5.400
5.520
14,444,682
+0.10(+1.85%)
Jul 25, 2014
5.400
5.460
5.260
5.420
10,326,457
+0.03(+0.56%)
Jul 24, 2014
5.670
5.710
5.300
5.390
13,655,007
-0.24(-4.26%)
Jul 23, 2014
5.670
5.890
5.380
5.630
35,213,392
+0.16(+2.93%)
Jul 22, 2014
5.930
6.330
5.400
5.470
79,620,856
-0.22(-3.87%)
Jul 21, 2014
5.180
5.750
5.060
5.690
57,229,544
+0.66(+13.12%)
Jul 18, 2014
4.560
5.050
4.560
5.030
17,483,536
+0.45(+9.83%)
Jul 17, 2014
4.650
4.770
4.520
4.580
9,142,632
-0.19(-3.98%)
Jul 16, 2014
5.040
5.120
4.730
4.770
22,310,176
-0.08(-1.65%)
Jul 15, 2014
4.650
4.990
4.580
4.850
43,376,304
+0.67(+16.03%)
Jul 14, 2014
4.260
4.340
4.165
4.180
4,312,749
-0.05(-1.18%)
Jul 11, 2014
4.240
4.350
4.200
4.230
3,639,798
-0.02(-0.47%)
Jul 10, 2014
4.200
4.325
4.140
4.250
4,855,164
-0.08(-1.85%)
Jul 09, 2014
4.300
4.380
4.250
4.330
2,972,832
+0.00(+0.00%)
Jul 08, 2014
4.470
4.500
4.250
4.330
7,836,993
-0.15(-3.35%)
Jul 07, 2014
4.520
4.590
4.450
4.480
5,156,475
-0.04(-0.88%)
Jul 03, 2014
4.570
4.520
4.520
4.520
3,404,200
-0.03(-0.66%)
Jul 02, 2014
4.710
4.770
4.530
4.550
7,583,709
-0.17(-3.60%)
Jul 01, 2014
4.700
4.850
4.620
4.720
14,092,408
+0.04(+0.85%)
Jun 30, 2014
4.730
4.820
4.620
4.680
7,356,926
-0.05(-1.06%)
Jun 27, 2014
4.680
4.830
4.630
4.730
34,472,172
-0.01(-0.21%)
Jun 26, 2014
4.510
4.870
4.440
4.740
21,350,496
+0.21(+4.64%)
Jun 25, 2014
4.420
4.620
4.370
4.530
9,066,502
+0.08(+1.91%)
Jun 24, 2014
4.820
4.830
4.370
4.445
15,093,752
-0.35(-7.40%)
Jun 23, 2014
4.880
4.940
4.720
4.800
9,878,380
+0.00(+0.00%)
Jun 20, 2014
4.720
4.970
4.660
4.800
14,696,013
+0.10(+2.13%)
Jun 19, 2014
5.180
5.250
4.680
4.700
37,452,352
-0.35(-6.93%)
Jun 18, 2014
4.320
5.120
4.320
5.050
57,103,532
+0.76(+17.72%)
Jun 17, 2014
4.110
4.320
4.060
4.290
11,485,549
+0.19(+4.63%)
Jun 16, 2014
4.130
4.150
4.050
4.100
5,520,343
-0.05(-1.20%)
Jun 13, 2014
4.120
4.150
4.050
4.150
5,117,364
+0.04(+0.97%)
Jun 12, 2014
4.100
4.250
4.030
4.110
9,072,631
+0.03(+0.74%)
Jun 11, 2014
4.170
4.190
4.050
4.080
7,553,515
-0.11(-2.63%)
Jun 10, 2014
4.260
4.320
4.140
4.190
6,258,081
-0.20(-4.56%)
Jun 06, 2014
4.450
4.475
4.320
4.390
5,575,239
-0.05(-1.13%)
Jun 05, 2014
4.380
4.530
4.350
4.440
9,943,704
+0.09(+2.07%)
Jun 04, 2014
4.250
4.430
4.170
4.350
9,011,012
-0.06(-1.36%)
Jun 03, 2014
4.370
4.580
4.290
4.410
11,791,806
+0.03(+0.68%)
Jun 02, 2014
4.490
4.520
4.360
4.380
7,189,172
+0.03(+0.69%)
May 30, 2014
4.430
4.470
4.270
4.350
8,828,776
-0.01(-0.23%)
May 29, 2014
4.300
4.610
4.270
4.360
21,416,450
+0.00(+0.00%)
May 28, 2014
4.000
4.490
4.000
4.360
20,076,570
+0.36(+9.00%)
May 27, 2014
4.000
4.090
3.950
4.000
9,053,740
-0.09(-2.20%)
May 23, 2014
4.200
4.090
4.090
4.090
9,486,200
-0.19(-4.40%)
May 22, 2014
4.420
4.450
4.170
4.278
11,762,545
-0.15(-3.43%)
May 21, 2014
4.480
4.550
4.360
4.430
12,062,044
+0.03(+0.68%)
May 20, 2014
4.490
4.660
4.320
4.400
17,867,876
-0.09(-2.00%)
May 19, 2014
4.380
4.580
4.310
4.490
18,223,952
+0.20(+4.66%)
May 16, 2014
4.100
4.450
4.040
4.290
29,884,912
+0.26(+6.45%)
May 15, 2014
4.000
4.160
3.890
4.030
27,420,320
+0.21(+5.50%)
May 14, 2014
3.830
4.040
3.700
3.820
32,903,416
-0.27(-6.60%)
May 13, 2014
4.080
4.550
4.000
4.090
54,976,120
+0.19(+4.87%)
May 12, 2014
3.810
3.920
3.700
3.900
20,290,986
+0.18(+4.84%)
May 09, 2014
3.930
3.950
3.670
3.720
20,633,096
+0.08(+2.20%)
May 08, 2014
3.880
4.060
3.620
3.640
22,839,174
-0.31(-7.85%)
May 07, 2014
3.900
4.080
3.650
3.950
24,092,968
+0.15(+3.95%)
May 06, 2014
4.050
4.140
3.710
3.800
26,565,180
-0.26(-6.40%)
May 05, 2014
4.410
4.430
4.010
4.060
27,463,720
-0.44(-9.78%)
May 02, 2014
4.730
4.760
4.450
4.500
15,536,660
-0.19(-4.05%)
May 01, 2014
4.670
4.980
4.550
4.690
18,017,048
+0.04(+0.86%)
Apr 30, 2014
4.830
4.830
4.550
4.650
13,075,977
-0.16(-3.33%)
Apr 29, 2014
4.440
5.080
4.110
4.810
36,916,060
+0.15(+3.22%)
Apr 28, 2014
5.370
5.400
4.340
4.660
42,823,824
-0.71(-13.22%)
Apr 25, 2014
5.600
5.750
5.320
5.370
51,549,636
-0.64(-10.65%)
Apr 24, 2014
6.500
6.570
6.000
6.010
20,415,532
-0.40(-6.24%)
Apr 23, 2014
6.150
6.630
6.030
6.410
23,998,874
-0.29(-4.33%)
Apr 22, 2014
6.895
6.980
6.550
6.700
30,146,804
-0.31(-4.42%)
Apr 21, 2014
7.610
8.370
6.810
7.010
58,324,376
-0.31(-4.24%)
Apr 17, 2014
7.080
7.320
7.320
7.320
19,830,500
+0.24(+3.39%)
Apr 16, 2014
7.130
7.190
6.830
7.080
11,169,742
+0.09(+1.29%)
Apr 15, 2014
7.400
7.480
6.530
6.990
23,381,716
-0.33(-4.51%)
Apr 14, 2014
7.370
7.700
7.060
7.320
19,785,868
+0.03(+0.41%)
Apr 11, 2014
6.950
7.400
6.810
7.290
19,644,378
+0.25(+3.55%)
Apr 10, 2014
7.150
7.430
6.910
7.040
15,788,471
-0.11(-1.54%)
Apr 09, 2014
7.120
7.230
7.010
7.150
10,827,811
-0.06(-0.83%)
Apr 08, 2014
7.080
7.280
6.800
7.210
17,663,460
+0.47(+6.97%)
Apr 07, 2014
6.950
7.180
6.580
6.740
19,397,668
-0.38(-5.34%)
Apr 04, 2014
7.640
7.720
6.950
7.120
27,207,900
-0.51(-6.68%)
Apr 03, 2014
7.700
7.870
7.470
7.630
27,231,570
+0.15(+2.01%)
Apr 02, 2014
7.610
8.100
7.170
7.480
58,023,784
-0.06(-0.80%)
Apr 01, 2014
7.010
7.680
6.850
7.540
41,659,544
+0.44(+6.20%)
Mar 31, 2014
7.090
7.420
6.920
7.100
36,118,000
+0.20(+2.90%)
Mar 28, 2014
6.850
7.150
6.680
6.900
26,162,944
+0.01(+0.15%)
Mar 27, 2014
6.550
7.190
6.210
6.890
45,051,328
+0.44(+6.82%)
Mar 26, 2014
7.630
7.860
6.260
6.450
119,008,904
-2.03(-23.94%)
Mar 25, 2014
5.930
8.480
5.800
8.480
137,021,504
+2.79(+49.03%)
Mar 24, 2014
6.100
6.230
5.560
5.690
26,559,500
-0.25(-4.21%)
Mar 21, 2014
6.090
6.120
5.330
5.940
52,721,468
-0.03(-0.50%)
Mar 20, 2014
6.100
6.330
5.910
5.970
27,734,052
-0.24(-3.86%)
Mar 19, 2014
6.190
6.570
5.990
6.210
52,109,208
+0.25(+4.19%)
Mar 18, 2014
6.490
6.590
5.820
5.960
56,760,752
-0.55(-8.45%)
Mar 17, 2014
7.180
7.340
6.270
6.510
57,954,436
-0.20(-2.98%)
Mar 14, 2014
7.475
7.990
6.580
6.710
75,379,752
-1.29(-16.12%)
Mar 13, 2014
7.580
8.480
6.960
8.000
130,939,920
+1.20(+17.65%)
Mar 12, 2014
5.820
7.400
5.320
6.800
140,477,392
+0.77(+12.77%)
Mar 11, 2014
11.44
11.72
5.950
6.030
242,213,328
-4.28(-41.51%)
Mar 10, 2014
9.230
11.41
8.570
10.31
211,757,696
+2.04(+24.67%)
Mar 07, 2014
6.790
8.350
6.530
8.270
125,916,808
+1.91(+30.03%)
Mar 06, 2014
6.450
6.690
6.020
6.360
47,724,992
-0.39(-5.78%)
Mar 05, 2014
6.960
7.010
6.450
6.750
56,013,084
+0.06(+0.90%)
Mar 04, 2014
6.460
7.090
6.240
6.690
121,337,928
+0.87(+14.95%)
Mar 03, 2014
4.600
5.830
4.500
5.820
83,866,520
+1.15(+24.63%)
Feb 28, 2014
4.510
4.840
4.450
4.670
37,390,296
+0.30(+6.86%)
Feb 27, 2014
4.380
4.570
4.250
4.370
21,809,262
-0.04(-0.91%)
Feb 26, 2014
4.485
4.640
4.250
4.410
52,846,904
+0.51(+13.08%)
Feb 25, 2014
3.670
4.050
3.670
3.900
33,117,232
+0.21(+5.69%)
Feb 24, 2014
3.640
3.750
3.615
3.690
7,817,646
+0.06(+1.65%)
Feb 21, 2014
3.690
3.750
3.580
3.630
6,165,485
-0.07(-1.89%)
Feb 20, 2014
3.500
3.720
3.360
3.700
14,026,684
+0.11(+3.06%)
Feb 19, 2014
3.815
3.850
3.560
3.590
12,445,509
-0.28(-7.24%)
Feb 18, 2014
3.880
3.920
3.800
3.870
8,345,533
+0.09(+2.38%)
Feb 14, 2014
3.940
3.780
3.780
3.780
13,630,300
-0.16(-4.06%)
Feb 13, 2014
3.790
3.940
3.770
3.940
19,301,734
+0.20(+5.35%)
Feb 12, 2014
3.550
3.840
3.510
3.740
22,841,272
+0.23(+6.55%)
Feb 11, 2014
3.670
3.680
3.500
3.510
12,987,459
-0.04(-1.13%)
Feb 10, 2014
3.630
3.790
3.430
3.550
47,931,440
+0.45(+14.52%)
Feb 07, 2014
3.160
3.240
3.060
3.100
9,082,745
-0.08(-2.52%)
Feb 06, 2014
3.170
3.360
3.110
3.180
15,072,641
+0.11(+3.58%)
Feb 05, 2014
3.180
3.230
3.020
3.070
12,424,673
-0.20(-6.12%)
Feb 04, 2014
2.880
3.300
2.800
3.270
24,417,938
+0.43(+15.14%)
Feb 03, 2014
3.100
3.160
2.800
2.840
10,237,441
-0.18(-5.96%)
Jan 31, 2014
3.160
3.210
2.950
3.020
10,508,767
-0.10(-3.21%)
Jan 30, 2014
3.030
3.250
3.030
3.120
17,628,504
+0.15(+5.09%)
Jan 29, 2014
2.610
3.210
2.560
2.969
29,595,832
+0.28(+10.37%)
Jan 28, 2014
2.710
2.730
2.550
2.690
9,940,918
+0.08(+3.07%)
Jan 27, 2014
2.940
2.950
2.220
2.610
24,798,636
-0.20(-6.95%)
Jan 24, 2014
2.960
2.990
2.750
2.805
15,667,458
-0.27(-8.93%)
Jan 23, 2014
3.190
3.240
2.980
3.080
16,822,410
-0.26(-7.78%)
Jan 22, 2014
3.500
3.530
3.330
3.340
12,192,738
-0.16(-4.57%)
Jan 21, 2014
3.630
3.630
3.410
3.500
13,718,619
+0.02(+0.57%)
Jan 17, 2014
3.560
3.480
3.480
3.480
13,088,500
-0.07(-1.97%)
Jan 16, 2014
3.900
4.200
3.460
3.550
54,589,508
-0.25(-6.58%)
Jan 15, 2014
3.590
3.890
3.490
3.800
24,354,508
+0.21(+5.85%)
Jan 14, 2014
3.730
3.740
3.330
3.590
18,636,544
-0.04(-1.10%)
Jan 13, 2014
3.880
3.980
3.570
3.630
22,228,204
-0.02(-0.55%)
Jan 10, 2014
3.460
4.000
3.405
3.650
51,314,096
+0.33(+9.94%)
Jan 09, 2014
4.000
4.000
3.310
3.320
64,184,620
-1.23(-27.03%)
Jan 08, 2014
4.120
4.900
4.010
4.550
110,974,800
+0.70(+18.18%)
Jan 07, 2014
3.090
4.140
3.050
3.850
122,022,984
+1.08(+38.99%)
Jan 06, 2014
2.640
2.820
2.430
2.770
25,994,320
+0.16(+6.13%)
Jan 03, 2014
2.550
2.840
2.410
2.610
64,798,592
+0.28(+12.02%)
Jan 02, 2014
2.060
2.330
1.890
2.330
52,639,820
+0.78(+50.32%)
Dec 31, 2013
1.640
1.650
1.550
1.550
3,691,200
-0.08(-4.91%)
Dec 30, 2013
1.670
1.680
1.600
1.630
2,202,531
-0.03(-1.81%)
Dec 27, 2013
1.700
1.730
1.550
1.660
6,297,711
-0.06(-3.49%)
Dec 26, 2013
1.750
1.780
1.700
1.720
2,372,229
-0.03(-1.71%)
Dec 24, 2013
1.750
1.800
1.690
1.750
2,413,230
-0.02(-1.13%)
Dec 23, 2013
1.860
1.860
1.760
1.770
2,967,913
-0.07(-3.80%)
Dec 20, 2013
1.800
1.870
1.800
1.840
3,883,126
+0.04(+2.22%)
Dec 19, 2013
1.840
1.840
1.740
1.800
3,627,827
-0.02(-1.10%)
Dec 18, 2013
1.877
1.890
1.780
1.820
3,044,912
+0.01(+0.55%)
Dec 17, 2013
1.890
1.950
1.740
1.810
10,124,433
-0.14(-7.18%)
Dec 16, 2013
1.980
2.060
1.900
1.950
8,649,674
-0.14(-6.70%)
Dec 13, 2013
2.060
2.170
2.020
2.090
15,814,843
+0.11(+5.56%)
Dec 12, 2013
1.820
1.990
1.810
1.980
14,425,696
+0.21(+11.86%)
Dec 11, 2013
1.850
1.890
1.720
1.770
7,297,860
-0.10(-5.35%)
Dec 10, 2013
1.660
1.880
1.480
1.870
22,944,256
+0.19(+11.31%)
Dec 09, 2013
1.920
1.930
1.610
1.680
24,867,964
-0.38(-18.41%)
Dec 06, 2013
2.080
2.240
1.840
2.059
0
+0.25(+13.76%)
Dec 05, 2013
1.450
1.960
1.430
1.810
69,468,592
+0.54(+42.52%)
Dec 04, 2013
1.050
1.280
1.010
1.270
36,917,836
+0.48(+60.76%)
Dec 03, 2013
0.8400
0.8400
0.7600
0.7900
4,675,600
-0.03(-4.23%)
Dec 02, 2013
0.7500
0.8250
0.7401
0.8249
0
+0.09(+12.23%)
Nov 29, 2013
0.7100
0.7449
0.7099
0.7350
0
+0.03(+3.67%)
Nov 27, 2013
0.6675
0.7100
0.6602
0.7090
0
+0.05(+7.44%)
Nov 26, 2013
0.6500
0.6770
0.6300
0.6599
0
+0.03(+4.09%)
Nov 25, 2013
0.6800
0.6800
0.6200
0.6340
0
-0.03(-3.97%)
Nov 22, 2013
0.6600
0.6850
0.6400
0.6602
0
+0.02(+3.16%)
Nov 21, 2013
0.6600
0.6648
0.6200
0.6400
0
-0.00(-0.62%)
Nov 20, 2013
0.6700
0.6700
0.6440
0.6440
0
-0.02(-2.48%)
Nov 19, 2013
0.6750
0.6888
0.6366
0.6604
0
-0.02(-2.88%)
Nov 18, 2013
0.7000
0.7100
0.6602
0.6800
2,637,757
-0.00(-0.01%)
Nov 15, 2013
0.6800
0.7300
0.6800
0.6801
0
+0.01(+1.51%)
Nov 14, 2013
0.6100
0.6700
0.5800
0.6700
0
+0.14(+27.50%)
Nov 12, 2013
0.5476
0.5548
0.5230
0.5255
0
-0.00(-0.83%)
Nov 11, 2013
0.5400
0.5600
0.5231
0.5299
0
-0.00(-0.02%)
Nov 08, 2013
0.5010
0.5439
0.5010
0.5300
0
+0.01(+1.92%)
Nov 07, 2013
0.4700
0.5450
0.4651
0.5200
0
+0.04(+7.77%)
Nov 06, 2013
0.5500
0.5783
0.4500
0.4825
3,475,984
-0.07(-12.27%)
Nov 05, 2013
0.5870
0.5870
0.5450
0.5500
0
-0.02(-3.71%)
Nov 04, 2013
0.5700
0.5896
0.5700
0.5712
0
-0.01(-1.59%)
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.