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
Great Ajax Corp
(NY:
AJX
)
3.610
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Apr 29, 2016
6.612
6.617
6.544
6.578
20,794
-0.01(-0.15%)
Apr 28, 2016
6.568
6.622
6.549
6.588
20,742
-0.02(-0.29%)
Apr 27, 2016
6.593
6.636
6.568
6.607
29,457
+0.03(+0.51%)
Apr 26, 2016
6.385
6.622
6.385
6.573
67,527
+0.18(+2.79%)
Apr 25, 2016
6.322
6.399
6.245
6.395
27,560
+0.11(+1.69%)
Apr 22, 2016
6.148
6.337
6.148
6.288
52,170
+0.13(+2.12%)
Apr 21, 2016
6.279
6.315
6.037
6.158
113,733
-0.13(-2.00%)
Apr 20, 2016
6.361
6.385
6.264
6.283
107,387
-0.06(-0.91%)
Apr 19, 2016
6.395
6.399
6.332
6.341
66,177
+0.03(+0.46%)
Apr 18, 2016
6.254
6.356
6.206
6.312
48,280
+0.06(+1.00%)
Apr 15, 2016
6.158
6.269
6.158
6.250
52,574
+0.09(+1.49%)
Apr 14, 2016
6.032
6.168
5.989
6.158
35,306
+0.14(+2.41%)
Apr 13, 2016
5.916
6.032
5.866
6.013
64,962
+0.14(+2.47%)
Apr 12, 2016
5.762
5.868
5.738
5.868
98,703
+0.14(+2.53%)
Apr 11, 2016
5.786
5.810
5.718
5.723
33,621
-0.05(-0.84%)
Apr 08, 2016
5.796
5.815
5.747
5.771
48,299
-0.02(-0.42%)
Apr 07, 2016
5.670
5.883
5.670
5.796
99,952
+0.11(+1.95%)
Apr 06, 2016
5.694
5.767
5.680
5.685
25,444
+0.02(+0.34%)
Apr 05, 2016
5.569
5.694
5.569
5.665
33,966
+0.10(+1.73%)
Apr 04, 2016
5.569
5.689
5.542
5.569
35,612
+0.04(+0.70%)
Apr 01, 2016
5.390
5.578
5.380
5.530
75,004
+0.13(+2.32%)
Mar 31, 2016
5.433
5.516
5.400
5.404
9,574
-0.03(-0.53%)
Mar 30, 2016
5.458
5.472
5.433
5.433
19,496
-0.01(-0.27%)
Mar 29, 2016
5.327
5.501
5.298
5.448
85,709
+0.09(+1.62%)
Mar 28, 2016
5.361
5.544
5.303
5.361
87,982
-0.06(-1.16%)
Mar 24, 2016
5.216
5.424
5.424
5.424
83,441
+0.20(+3.89%)
Mar 23, 2016
5.313
5.313
5.216
5.221
32,374
-0.07(-1.37%)
Mar 22, 2016
5.308
5.337
5.269
5.293
33,741
-0.06(-1.17%)
Mar 21, 2016
5.298
5.356
5.274
5.356
211,536
+0.02(+0.45%)
Mar 18, 2016
5.134
5.346
5.119
5.332
190,386
+0.21(+4.05%)
Mar 17, 2016
5.066
5.134
5.066
5.124
25,587
+0.05(+1.05%)
Mar 16, 2016
5.062
5.115
5.047
5.071
58,428
+0.00(+0.10%)
Mar 15, 2016
5.115
5.153
5.066
5.066
48,974
-0.06(-1.13%)
Mar 14, 2016
5.042
5.148
4.999
5.124
26,724
+0.05(+1.05%)
Mar 11, 2016
5.124
5.124
5.047
5.071
126,945
-0.03(-0.66%)
Mar 10, 2016
5.168
5.168
4.999
5.105
30,598
-0.07(-1.31%)
Mar 09, 2016
5.119
5.240
5.115
5.173
29,285
+0.17(+3.38%)
Mar 08, 2016
5.013
5.050
4.939
5.004
75,765
-0.02(-0.46%)
Mar 07, 2016
5.054
5.087
4.981
5.027
87,752
+0.00(+0.09%)
Mar 04, 2016
5.022
5.077
4.985
5.022
85,207
+0.03(+0.55%)
Mar 03, 2016
4.773
5.022
4.773
4.994
131,451
+0.24(+5.15%)
Mar 02, 2016
4.381
4.764
4.381
4.750
860,629
+0.53(+12.45%)
Mar 01, 2016
4.635
4.635
4.178
4.224
952,413
-0.36(-7.85%)
Feb 29, 2016
4.584
4.653
4.579
4.584
48,911
+0.01(+0.30%)
Feb 26, 2016
4.565
4.639
4.559
4.570
188,039
-0.02(-0.50%)
Feb 25, 2016
4.602
4.621
4.593
4.593
56,462
+0.00(+0.00%)
Feb 24, 2016
4.639
4.639
4.565
4.593
26,142
-0.06(-1.29%)
Feb 23, 2016
4.750
4.750
4.630
4.653
78,352
-0.09(-1.94%)
Feb 22, 2016
4.787
4.810
4.731
4.745
33,055
-0.02(-0.48%)
Feb 19, 2016
4.787
4.884
4.750
4.768
49,885
-0.04(-0.86%)
Feb 18, 2016
4.801
4.819
4.759
4.810
57,127
-0.03(-0.67%)
Feb 17, 2016
4.842
4.865
4.801
4.842
26,162
+0.00(+0.00%)
Feb 16, 2016
4.851
4.898
4.814
4.842
24,444
+0.04(+0.77%)
Feb 12, 2016
4.792
4.805
4.805
4.805
23,852
+0.03(+0.58%)
Feb 11, 2016
4.699
4.805
4.666
4.778
23,479
+0.03(+0.58%)
Feb 10, 2016
4.699
4.805
4.699
4.750
21,200
+0.06(+1.28%)
Feb 09, 2016
4.814
4.835
4.658
4.690
20,160
-0.17(-3.42%)
Feb 08, 2016
4.708
4.888
4.658
4.856
30,713
+0.15(+3.13%)
Feb 05, 2016
4.755
4.778
4.575
4.708
95,719
-0.04(-0.87%)
Feb 04, 2016
4.957
4.957
4.695
4.750
82,340
-0.18(-3.74%)
Feb 03, 2016
4.985
4.985
4.842
4.934
53,092
-0.04(-0.74%)
Feb 02, 2016
4.994
4.994
4.962
4.971
38,379
-0.05(-1.01%)
Feb 01, 2016
5.050
5.068
4.994
5.022
34,294
-0.06(-1.18%)
Jan 29, 2016
4.976
5.096
4.976
5.082
37,954
+0.12(+2.51%)
Jan 28, 2016
4.957
4.994
4.934
4.957
28,777
-0.02(-0.46%)
Jan 27, 2016
4.981
5.008
4.957
4.981
49,822
-0.01(-0.28%)
Jan 26, 2016
5.004
5.068
4.985
4.994
95,012
-0.03(-0.55%)
Jan 25, 2016
5.031
5.068
4.990
5.022
50,368
-0.03(-0.64%)
Jan 22, 2016
5.050
5.073
5.033
5.054
39,392
+0.00(+0.09%)
Jan 21, 2016
5.105
5.105
5.004
5.050
30,128
-0.08(-1.53%)
Jan 20, 2016
5.170
5.170
4.879
5.128
72,846
-0.04(-0.80%)
Jan 19, 2016
5.211
5.211
5.114
5.170
39,567
-0.07(-1.32%)
Jan 15, 2016
5.248
5.239
5.239
5.239
21,684
-0.11(-1.98%)
Jan 14, 2016
5.220
5.520
5.220
5.345
17,568
+0.12(+2.39%)
Jan 13, 2016
5.349
5.359
5.165
5.220
119,861
-0.13(-2.41%)
Jan 12, 2016
5.513
5.513
5.308
5.349
75,590
-0.12(-2.27%)
Jan 11, 2016
5.492
5.497
5.456
5.474
10,944
+0.03(+0.51%)
Jan 08, 2016
5.506
5.534
5.446
5.446
35,827
-0.07(-1.34%)
Jan 07, 2016
5.691
5.723
5.515
5.520
20,051
-0.20(-3.55%)
Jan 06, 2016
5.658
5.774
5.658
5.723
18,574
+0.01(+0.24%)
Jan 05, 2016
5.575
5.737
5.557
5.709
18,483
+0.17(+3.00%)
Jan 04, 2016
5.603
5.603
5.488
5.543
131,896
-0.05(-0.82%)
Dec 31, 2015
5.709
5.589
5.589
5.589
15,829
-0.12(-2.02%)
Dec 30, 2015
5.801
5.801
5.677
5.705
5,898
-0.09(-1.51%)
Dec 29, 2015
5.815
5.866
5.755
5.792
45,422
+0.00(+0.08%)
Dec 28, 2015
5.764
5.801
5.718
5.788
96,682
+0.07(+1.21%)
Dec 24, 2015
5.779
5.718
5.718
5.718
74,377
+0.01(+0.16%)
Dec 23, 2015
5.714
5.732
5.645
5.709
46,994
+0.03(+0.57%)
Dec 22, 2015
5.640
5.718
5.612
5.677
24,631
+0.06(+1.07%)
Dec 21, 2015
5.640
5.658
5.557
5.617
21,357
-0.06(-1.14%)
Dec 18, 2015
5.695
5.746
5.557
5.681
63,990
-0.03(-0.56%)
Dec 17, 2015
5.769
5.820
5.691
5.714
14,112
-0.05(-0.88%)
Dec 16, 2015
5.552
5.801
5.534
5.764
34,025
+0.19(+3.39%)
Dec 15, 2015
5.409
5.626
5.400
5.575
42,124
+0.12(+2.28%)
Dec 14, 2015
5.492
5.585
5.442
5.451
42,423
-0.02(-0.42%)
Dec 11, 2015
5.428
5.598
5.428
5.474
183,546
+0.01(+0.17%)
Dec 10, 2015
5.479
5.479
5.437
5.465
23,861
-0.03(-0.50%)
Dec 09, 2015
5.566
5.570
5.469
5.492
17,865
-0.07(-1.33%)
Dec 08, 2015
5.562
5.594
5.539
5.566
14,673
+0.00(+0.08%)
Dec 07, 2015
5.610
5.617
5.562
5.562
23,462
-0.06(-1.07%)
Dec 04, 2015
5.658
5.672
5.608
5.622
33,283
-0.03(-0.49%)
Dec 03, 2015
5.705
5.726
5.635
5.649
32,394
-0.07(-1.29%)
Dec 02, 2015
5.778
5.778
5.695
5.723
25,188
-0.05(-0.80%)
Dec 01, 2015
5.875
5.880
5.741
5.769
30,432
-0.10(-1.73%)
Nov 30, 2015
5.778
5.940
5.778
5.871
27,372
+0.11(+1.92%)
Nov 27, 2015
5.737
5.778
5.735
5.760
4,753
+0.02(+0.40%)
Nov 25, 2015
5.700
5.737
5.737
5.737
34,912
+0.02(+0.40%)
Nov 24, 2015
5.690
5.718
5.672
5.714
38,578
-0.00(-0.08%)
Nov 23, 2015
5.728
5.801
5.664
5.718
42,083
+0.00(+0.00%)
Nov 20, 2015
5.718
5.728
5.709
5.718
23,375
-0.00(-0.08%)
Nov 19, 2015
5.718
5.730
5.695
5.723
42,677
+0.01(+0.16%)
Nov 18, 2015
5.746
5.764
5.705
5.714
23,031
-0.01(-0.16%)
Nov 17, 2015
5.769
5.769
5.709
5.723
10,709
-0.01(-0.24%)
Nov 16, 2015
5.700
5.741
5.693
5.737
24,917
+0.06(+1.06%)
Nov 13, 2015
5.658
5.714
5.608
5.677
12,936
+0.01(+0.24%)
Nov 12, 2015
5.640
5.677
5.483
5.663
41,098
-0.07(-1.21%)
Nov 11, 2015
5.847
5.847
5.723
5.732
17,822
-0.01(-0.16%)
Nov 10, 2015
5.792
5.792
5.663
5.741
43,182
-0.04(-0.64%)
Nov 09, 2015
5.851
5.851
5.774
5.778
38,796
-0.08(-1.39%)
Nov 06, 2015
5.842
5.883
5.796
5.860
68,032
-0.02(-0.38%)
Nov 05, 2015
5.896
5.896
5.837
5.882
47,150
+0.00(+0.00%)
Nov 04, 2015
5.943
5.943
5.860
5.882
60,071
-0.07(-1.14%)
Nov 03, 2015
5.891
6.014
5.891
5.950
136,466
+0.07(+1.23%)
Nov 02, 2015
5.882
5.882
5.846
5.878
25,231
+0.03(+0.46%)
Oct 30, 2015
5.837
5.873
5.833
5.851
22,641
-0.01(-0.23%)
Oct 29, 2015
5.932
5.932
5.842
5.864
11,639
-0.09(-1.52%)
Oct 28, 2015
5.928
5.959
5.905
5.955
78,854
+0.06(+1.08%)
Oct 27, 2015
5.855
5.905
5.855
5.891
45,406
-0.02(-0.31%)
Oct 26, 2015
5.900
5.919
5.891
5.910
13,240
+0.01(+0.15%)
Oct 23, 2015
5.905
5.919
5.873
5.900
46,708
-0.01(-0.15%)
Oct 22, 2015
5.891
5.950
5.882
5.910
41,793
+0.03(+0.54%)
Oct 21, 2015
5.914
5.932
5.873
5.878
36,420
-0.04(-0.61%)
Oct 20, 2015
5.928
5.941
5.878
5.914
55,636
+0.03(+0.54%)
Oct 19, 2015
5.896
5.950
5.860
5.882
51,152
-0.01(-0.23%)
Oct 16, 2015
5.923
5.927
5.833
5.896
63,879
-0.01(-0.23%)
Oct 15, 2015
5.862
5.932
5.842
5.910
20,342
+0.04(+0.62%)
Oct 14, 2015
5.928
6.005
5.860
5.873
18,835
-0.03(-0.54%)
Oct 13, 2015
5.905
5.932
5.896
5.905
25,587
-0.02(-0.38%)
Oct 12, 2015
5.973
5.973
5.905
5.928
14,747
-0.06(-1.06%)
Oct 09, 2015
5.977
5.996
5.964
5.991
71,130
+0.02(+0.38%)
Oct 08, 2015
5.742
5.984
5.742
5.968
27,967
+0.20(+3.53%)
Oct 07, 2015
5.606
5.765
5.606
5.765
20,738
+0.21(+3.75%)
Oct 06, 2015
5.575
5.629
5.520
5.557
18,528
+0.01(+0.16%)
Oct 05, 2015
5.425
5.566
5.389
5.548
97,774
+0.15(+2.85%)
Oct 02, 2015
5.367
5.421
5.299
5.394
67,941
-0.04(-0.67%)
Oct 01, 2015
5.624
5.624
5.421
5.430
48,042
-0.17(-2.99%)
Sep 30, 2015
5.593
5.692
5.566
5.597
48,913
-0.04(-0.64%)
Sep 29, 2015
5.692
5.692
5.597
5.634
62,253
-0.02(-0.40%)
Sep 28, 2015
5.801
5.846
5.570
5.656
119,449
-0.17(-2.87%)
Sep 25, 2015
5.900
5.928
5.815
5.824
25,200
-0.06(-1.00%)
Sep 24, 2015
5.919
5.932
5.756
5.882
144,024
-0.03(-0.54%)
Sep 23, 2015
5.896
5.941
5.896
5.914
68,584
+0.01(+0.15%)
Sep 22, 2015
5.882
5.923
5.855
5.905
72,573
-0.03(-0.53%)
Sep 21, 2015
5.959
5.964
5.905
5.937
131,293
+0.05(+0.92%)
Sep 18, 2015
6.195
6.358
5.860
5.882
687,093
-0.36(-5.73%)
Sep 17, 2015
6.109
6.398
6.100
6.240
75,926
+0.19(+3.14%)
Sep 16, 2015
6.054
6.100
5.928
6.050
63,280
+0.06(+0.98%)
Sep 15, 2015
5.950
5.996
5.946
5.991
70,670
+0.05(+0.76%)
Sep 14, 2015
5.977
5.996
5.919
5.946
78,427
-0.05(-0.76%)
Sep 11, 2015
5.928
6.027
5.905
5.991
183,707
+0.05(+0.84%)
Sep 10, 2015
5.928
6.023
5.923
5.941
232,519
+0.00(+0.08%)
Sep 09, 2015
5.986
6.018
5.860
5.937
277,956
-0.01(-0.15%)
Sep 08, 2015
5.882
5.977
5.882
5.946
75,026
+0.12(+2.02%)
Sep 04, 2015
5.833
5.828
5.828
5.828
39,337
-0.04(-0.62%)
Sep 03, 2015
5.864
5.891
5.808
5.864
57,890
-0.01(-0.15%)
Sep 02, 2015
5.842
5.914
5.837
5.873
30,217
+0.06(+1.09%)
Sep 01, 2015
5.679
5.846
5.679
5.810
72,379
+0.01(+0.23%)
Aug 31, 2015
5.896
5.896
5.742
5.796
86,191
-0.12(-1.99%)
Aug 28, 2015
5.896
5.968
5.896
5.914
50,957
+0.03(+0.54%)
Aug 27, 2015
5.910
5.973
5.860
5.882
111,440
-0.02(-0.31%)
Aug 26, 2015
5.986
5.986
5.860
5.900
86,047
-0.01(-0.23%)
Aug 25, 2015
5.973
5.973
5.905
5.914
43,242
+0.07(+1.24%)
Aug 24, 2015
5.955
5.977
5.828
5.842
42,385
-0.14(-2.34%)
Aug 21, 2015
5.955
6.158
5.955
5.982
50,188
-0.04(-0.60%)
Aug 20, 2015
6.027
6.041
5.977
6.018
98,218
-0.01(-0.22%)
Aug 19, 2015
6.036
6.109
6.014
6.032
62,834
-0.00(-0.08%)
Aug 18, 2015
6.091
6.109
6.018
6.036
49,682
-0.07(-1.19%)
Aug 17, 2015
6.063
6.122
6.054
6.109
71,890
+0.03(+0.45%)
Aug 14, 2015
5.996
6.113
5.996
6.081
203,338
+0.08(+1.36%)
Aug 13, 2015
6.109
6.131
5.996
6.000
132,769
-0.13(-2.07%)
Aug 12, 2015
6.127
6.199
6.086
6.127
64,734
-0.03(-0.51%)
Aug 11, 2015
6.127
6.190
6.074
6.158
62,980
+0.03(+0.44%)
Aug 10, 2015
6.181
6.234
6.114
6.132
249,666
-0.05(-0.79%)
Aug 07, 2015
6.145
6.234
6.145
6.181
156,768
+0.03(+0.43%)
Aug 06, 2015
6.118
6.203
6.105
6.154
49,194
+0.01(+0.22%)
Aug 05, 2015
6.261
6.261
6.136
6.141
481,158
-0.08(-1.36%)
Aug 04, 2015
6.203
6.252
6.190
6.225
30,332
+0.03(+0.50%)
Aug 03, 2015
6.225
6.243
6.145
6.194
30,144
-0.06(-0.93%)
Jul 31, 2015
6.234
6.252
6.198
6.252
28,219
+0.06(+0.93%)
Jul 30, 2015
6.198
6.216
6.150
6.194
8,430
-0.04(-0.57%)
Jul 29, 2015
6.172
6.252
6.172
6.230
10,718
+0.04(+0.72%)
Jul 28, 2015
6.212
6.234
6.167
6.185
23,036
-0.01(-0.22%)
Jul 27, 2015
6.163
6.198
6.145
6.198
11,012
+0.04(+0.65%)
Jul 24, 2015
6.212
6.225
6.123
6.158
84,997
-0.07(-1.07%)
Jul 23, 2015
6.230
6.234
6.190
6.225
9,611
-0.00(-0.07%)
Jul 22, 2015
6.319
6.319
6.225
6.230
19,160
-0.08(-1.20%)
Jul 21, 2015
6.234
6.377
6.234
6.305
10,680
+0.07(+1.14%)
Jul 20, 2015
6.279
6.279
6.221
6.234
18,176
-0.06(-0.99%)
Jul 17, 2015
6.341
6.345
6.288
6.296
16,993
-0.07(-1.05%)
Jul 16, 2015
6.230
6.377
6.212
6.363
26,726
+0.16(+2.58%)
Jul 15, 2015
6.198
6.207
6.190
6.203
55,913
+0.00(+0.07%)
Jul 14, 2015
6.214
6.214
6.190
6.198
22,984
-0.01(-0.22%)
Jul 13, 2015
6.234
6.234
6.207
6.212
8,100
-0.01(-0.21%)
Jul 10, 2015
6.194
6.225
6.176
6.225
23,966
+0.08(+1.30%)
Jul 09, 2015
6.296
6.296
6.145
6.145
51,455
-0.08(-1.29%)
Jul 08, 2015
6.207
6.305
6.207
6.225
8,264
-0.01(-0.14%)
Jul 07, 2015
6.310
6.319
6.216
6.234
55,336
-0.06(-0.92%)
Jul 06, 2015
6.314
6.319
6.288
6.292
20,193
-0.03(-0.49%)
Jul 02, 2015
6.305
6.323
6.323
6.323
30,541
+0.00(+0.07%)
Jul 01, 2015
6.345
6.345
6.234
6.319
37,599
+0.00(+0.07%)
Jun 30, 2015
6.167
6.319
6.167
6.314
31,951
+0.13(+2.16%)
Jun 29, 2015
6.239
6.319
6.163
6.181
18,212
-0.14(-2.25%)
Jun 26, 2015
6.212
6.430
6.150
6.323
441,503
+0.11(+1.79%)
Jun 25, 2015
6.212
6.230
6.194
6.212
11,608
+0.01(+0.14%)
Jun 24, 2015
6.216
6.252
6.185
6.203
31,098
-0.03(-0.50%)
Jun 23, 2015
6.386
6.430
6.163
6.234
157,990
-0.17(-2.64%)
Jun 22, 2015
6.328
6.426
6.310
6.403
56,306
+0.01(+0.14%)
Jun 19, 2015
6.430
6.452
6.261
6.394
481,794
+0.00(+0.07%)
Jun 18, 2015
6.350
6.448
6.341
6.390
57,642
+0.07(+1.13%)
Jun 17, 2015
6.354
6.408
6.279
6.319
45,349
-0.06(-0.91%)
Jun 16, 2015
6.319
6.394
6.261
6.377
38,576
+0.14(+2.29%)
Jun 15, 2015
6.305
6.310
6.216
6.234
74,054
-0.08(-1.20%)
Jun 12, 2015
6.292
6.394
6.279
6.310
82,500
+0.01(+0.21%)
Jun 11, 2015
6.310
6.390
6.234
6.296
103,412
-0.01(-0.21%)
Jun 10, 2015
6.390
6.394
6.256
6.310
110,693
-0.07(-1.05%)
Jun 09, 2015
6.403
6.408
6.270
6.377
100,872
+0.02(+0.28%)
Jun 08, 2015
6.292
6.390
6.270
6.359
102,900
+0.10(+1.64%)
Jun 05, 2015
6.256
6.292
6.198
6.256
28,361
-0.05(-0.78%)
Jun 04, 2015
6.323
6.354
6.194
6.305
86,513
-0.02(-0.35%)
Jun 03, 2015
6.132
6.417
6.092
6.328
196,146
+0.20(+3.20%)
Jun 02, 2015
6.083
6.176
6.038
6.132
34,666
+0.07(+1.10%)
Jun 01, 2015
6.043
6.083
5.971
6.065
67,687
+0.00(+0.07%)
May 29, 2015
5.940
6.065
5.922
6.060
59,744
+0.10(+1.64%)
May 28, 2015
5.824
5.985
5.824
5.962
17,855
+0.14(+2.37%)
May 27, 2015
5.775
5.833
5.775
5.824
196,899
+0.05(+0.93%)
May 26, 2015
5.789
5.829
5.767
5.771
218,882
-0.02(-0.31%)
May 22, 2015
5.816
5.789
5.789
5.789
286,552
-0.04(-0.69%)
May 21, 2015
5.753
5.838
5.735
5.829
897,798
+0.09(+1.63%)
May 20, 2015
5.753
5.851
5.722
5.735
810,011
-0.03(-0.54%)
May 19, 2015
5.807
5.829
5.767
5.767
44,330
-0.02(-0.31%)
May 18, 2015
5.856
5.856
5.758
5.784
35,920
-0.08(-1.44%)
May 15, 2015
5.842
5.900
5.735
5.869
134,576
+0.04(+0.76%)
May 14, 2015
5.704
5.920
5.704
5.824
113,711
+0.15(+2.59%)
May 13, 2015
5.927
5.927
5.615
5.678
734,128
-0.29(-4.92%)
May 12, 2015
6.109
6.127
5.905
5.971
954,192
-0.16(-2.54%)
May 11, 2015
6.123
6.185
6.123
6.127
114,969
-0.01(-0.22%)
May 08, 2015
6.163
6.185
6.047
6.141
311,407
+0.04(+0.73%)
May 07, 2015
6.101
6.181
6.065
6.096
54,813
-0.03(-0.51%)
May 06, 2015
6.265
6.270
6.011
6.127
883,975
-0.11(-1.71%)
May 05, 2015
6.270
6.283
6.212
6.234
73,243
-0.04(-0.57%)
May 04, 2015
6.363
6.372
6.252
6.270
30,507
-0.12(-1.88%)
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.