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
Voxx Intl Corp
(NQ:
VOXX
)
3.770
+0.160 (+4.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 30, 2015
9.620
9.620
9.390
9.530
94,398
-0.12(-1.24%)
Apr 29, 2015
9.630
9.790
9.520
9.650
74,994
+0.03(+0.31%)
Apr 28, 2015
9.640
9.680
9.500
9.620
58,995
+0.04(+0.42%)
Apr 27, 2015
9.590
9.700
9.460
9.580
100,279
+0.02(+0.21%)
Apr 24, 2015
9.610
9.700
9.500
9.560
78,610
-0.02(-0.21%)
Apr 23, 2015
9.410
9.830
9.390
9.580
86,741
+0.14(+1.48%)
Apr 22, 2015
9.230
9.480
9.230
9.440
100,489
+0.22(+2.39%)
Apr 21, 2015
9.370
9.383
9.210
9.220
55,025
-0.14(-1.50%)
Apr 20, 2015
9.410
9.540
9.250
9.360
43,949
+0.02(+0.21%)
Apr 17, 2015
9.410
9.540
9.230
9.340
109,522
-0.16(-1.68%)
Apr 16, 2015
9.530
9.560
9.300
9.500
73,724
-0.02(-0.21%)
Apr 15, 2015
9.210
9.670
9.160
9.520
108,276
+0.32(+3.48%)
Apr 14, 2015
9.170
9.300
9.090
9.200
87,320
+0.04(+0.44%)
Apr 13, 2015
9.160
9.280
9.130
9.160
62,756
+0.00(+0.00%)
Apr 10, 2015
9.080
9.320
9.050
9.160
48,680
+0.14(+1.55%)
Apr 09, 2015
9.150
9.220
8.850
9.020
90,512
-0.14(-1.53%)
Apr 08, 2015
9.190
9.298
9.120
9.160
56,401
-0.03(-0.33%)
Apr 07, 2015
9.310
9.320
9.170
9.190
58,607
-0.10(-1.08%)
Apr 06, 2015
9.000
9.330
9.000
9.290
108,875
+0.24(+2.65%)
Apr 02, 2015
8.850
9.050
9.050
9.050
99,900
+0.20(+2.26%)
Apr 01, 2015
9.050
9.154
8.680
8.850
166,079
-0.31(-3.38%)
Mar 31, 2015
8.960
9.220
8.957
9.160
90,782
+0.14(+1.55%)
Mar 30, 2015
8.830
9.050
8.775
9.020
78,809
+0.26(+2.97%)
Mar 27, 2015
8.740
8.910
8.675
8.760
98,180
+0.04(+0.46%)
Mar 26, 2015
8.800
8.950
8.600
8.720
123,548
-0.11(-1.25%)
Mar 25, 2015
9.010
9.140
8.760
8.830
120,811
-0.19(-2.11%)
Mar 24, 2015
9.850
9.850
9.010
9.020
274,305
-0.16(-1.74%)
Mar 23, 2015
8.870
9.420
8.800
9.180
290,198
+0.30(+3.38%)
Mar 20, 2015
8.690
8.890
8.600
8.880
221,006
+0.22(+2.54%)
Mar 19, 2015
8.580
8.740
8.580
8.660
47,094
+0.06(+0.70%)
Mar 18, 2015
8.390
8.655
8.310
8.600
113,796
+0.18(+2.14%)
Mar 17, 2015
8.010
8.490
8.000
8.420
112,932
+0.36(+4.47%)
Mar 16, 2015
8.360
8.360
8.020
8.060
116,136
-0.20(-2.42%)
Mar 13, 2015
8.080
8.280
8.010
8.260
129,520
+0.14(+1.72%)
Mar 12, 2015
8.000
8.230
7.950
8.120
99,089
+0.17(+2.14%)
Mar 11, 2015
7.950
8.080
7.880
7.950
157,610
+0.00(+0.00%)
Mar 10, 2015
7.970
8.090
7.820
7.950
179,734
-0.12(-1.49%)
Mar 09, 2015
8.060
8.130
8.030
8.070
75,880
+0.00(+0.00%)
Mar 06, 2015
8.010
8.250
8.010
8.070
126,726
+0.01(+0.12%)
Mar 05, 2015
8.200
8.210
8.010
8.060
123,961
-0.12(-1.47%)
Mar 04, 2015
8.330
8.410
8.100
8.180
145,356
-0.21(-2.50%)
Mar 03, 2015
8.730
8.790
8.370
8.390
138,372
-0.41(-4.66%)
Mar 02, 2015
8.590
8.800
8.560
8.800
76,583
+0.20(+2.33%)
Feb 27, 2015
8.690
8.710
8.550
8.600
81,907
-0.12(-1.38%)
Feb 26, 2015
8.730
8.760
8.590
8.720
54,466
-0.01(-0.11%)
Feb 25, 2015
8.700
8.740
8.588
8.730
55,284
+0.01(+0.11%)
Feb 24, 2015
8.530
8.720
8.530
8.720
85,944
+0.17(+1.99%)
Feb 23, 2015
8.750
8.750
8.520
8.550
58,623
-0.22(-2.51%)
Feb 20, 2015
8.870
8.870
8.660
8.770
70,793
-0.08(-0.90%)
Feb 19, 2015
8.670
8.950
8.660
8.850
45,146
+0.17(+1.96%)
Feb 18, 2015
8.830
8.850
8.600
8.680
65,174
-0.19(-2.14%)
Feb 17, 2015
8.850
8.980
8.810
8.870
101,553
+0.02(+0.23%)
Feb 13, 2015
8.750
8.850
8.850
8.850
93,600
+0.10(+1.14%)
Feb 12, 2015
8.530
8.780
8.510
8.750
143,459
+0.25(+2.94%)
Feb 11, 2015
8.460
8.730
8.450
8.500
166,866
+0.00(+0.00%)
Feb 10, 2015
8.750
8.750
8.360
8.500
127,749
-0.19(-2.19%)
Feb 09, 2015
8.730
9.000
8.620
8.690
241,974
-0.06(-0.69%)
Feb 06, 2015
8.610
8.960
8.450
8.750
175,072
+0.17(+1.98%)
Feb 05, 2015
8.610
8.780
8.570
8.580
134,047
-0.02(-0.23%)
Feb 04, 2015
8.240
8.630
8.240
8.600
142,763
+0.31(+3.74%)
Feb 03, 2015
8.070
8.390
8.000
8.290
192,789
+0.23(+2.85%)
Feb 02, 2015
8.050
8.120
7.820
8.060
159,477
+0.06(+0.75%)
Jan 30, 2015
8.330
8.400
7.980
8.000
152,896
-0.40(-4.76%)
Jan 29, 2015
8.090
8.440
7.880
8.400
125,180
+0.33(+4.09%)
Jan 28, 2015
8.450
8.460
7.990
8.070
128,570
-0.30(-3.58%)
Jan 27, 2015
8.370
8.510
8.300
8.370
80,347
-0.14(-1.65%)
Jan 26, 2015
8.520
8.600
8.350
8.510
108,075
-0.03(-0.35%)
Jan 23, 2015
8.590
8.770
8.400
8.540
103,584
-0.04(-0.47%)
Jan 22, 2015
8.430
8.590
8.280
8.580
193,323
+0.21(+2.51%)
Jan 21, 2015
8.300
8.390
8.250
8.370
85,176
+0.06(+0.72%)
Jan 20, 2015
8.280
8.340
8.020
8.310
143,768
+0.02(+0.24%)
Jan 16, 2015
8.060
8.300
7.970
8.290
209,197
+0.22(+2.73%)
Jan 15, 2015
8.350
8.350
8.000
8.070
208,558
-0.23(-2.77%)
Jan 14, 2015
8.040
8.380
7.999
8.300
211,816
+0.16(+1.97%)
Jan 13, 2015
8.270
8.550
8.020
8.140
335,939
-0.17(-2.05%)
Jan 12, 2015
8.820
8.860
7.960
8.310
714,803
-0.51(-5.78%)
Jan 09, 2015
7.560
9.000
7.560
8.820
1,245,690
+0.84(+10.53%)
Jan 08, 2015
8.020
8.100
7.850
7.980
491,662
+0.00(+0.00%)
Jan 07, 2015
8.090
8.200
7.807
7.980
295,599
+0.00(+0.00%)
Jan 06, 2015
8.510
8.510
7.920
7.980
299,668
-0.54(-6.34%)
Jan 05, 2015
8.670
8.717
8.480
8.520
156,066
-0.21(-2.41%)
Jan 02, 2015
8.820
8.900
8.600
8.730
164,980
-0.03(-0.34%)
Dec 31, 2014
8.860
8.760
8.760
8.760
261,600
-0.09(-1.02%)
Dec 30, 2014
9.210
9.310
8.810
8.850
209,702
-0.41(-4.43%)
Dec 29, 2014
9.270
9.400
9.230
9.260
88,862
-0.01(-0.11%)
Dec 26, 2014
9.130
9.380
8.820
9.270
66,750
+0.15(+1.64%)
Dec 24, 2014
9.250
9.120
9.120
9.120
83,700
-0.14(-1.51%)
Dec 23, 2014
8.800
9.330
8.630
9.260
133,720
+0.49(+5.59%)
Dec 22, 2014
8.720
8.980
8.610
8.770
167,389
+0.09(+1.04%)
Dec 19, 2014
8.440
8.890
8.360
8.680
417,483
+0.24(+2.84%)
Dec 18, 2014
8.230
8.575
8.210
8.440
256,764
+0.27(+3.30%)
Dec 17, 2014
7.920
8.180
7.850
8.170
197,652
+0.22(+2.77%)
Dec 16, 2014
8.040
8.190
7.800
7.950
379,004
-0.14(-1.73%)
Dec 15, 2014
8.030
8.230
7.900
8.090
197,906
+0.06(+0.75%)
Dec 12, 2014
7.930
8.070
7.790
8.030
162,087
-0.01(-0.12%)
Dec 11, 2014
8.000
8.180
7.910
8.040
180,426
+0.05(+0.63%)
Dec 10, 2014
7.940
8.090
7.840
7.990
173,278
+0.01(+0.13%)
Dec 09, 2014
7.840
8.060
7.500
7.980
362,605
+0.03(+0.38%)
Dec 08, 2014
7.980
8.190
7.830
7.950
154,724
-0.08(-1.00%)
Dec 05, 2014
7.970
8.130
7.970
8.030
140,517
+0.08(+1.01%)
Dec 04, 2014
7.920
7.990
7.670
7.950
124,730
+0.00(+0.00%)
Dec 03, 2014
7.810
8.130
7.781
7.950
111,981
+0.12(+1.53%)
Dec 02, 2014
7.560
7.980
7.560
7.830
129,576
+0.27(+3.57%)
Dec 01, 2014
8.400
8.400
7.540
7.560
223,452
-0.85(-10.11%)
Nov 28, 2014
8.580
8.610
8.360
8.410
76,176
-0.15(-1.75%)
Nov 26, 2014
8.610
8.560
8.560
8.560
139,900
-0.05(-0.58%)
Nov 25, 2014
8.680
8.760
8.490
8.610
102,512
-0.07(-0.81%)
Nov 24, 2014
8.360
8.790
8.360
8.680
180,189
+0.35(+4.20%)
Nov 21, 2014
8.420
8.470
8.230
8.330
124,043
+0.06(+0.73%)
Nov 20, 2014
8.280
8.480
8.230
8.270
215,497
-0.02(-0.24%)
Nov 19, 2014
8.460
8.680
8.200
8.290
142,227
-0.17(-2.01%)
Nov 18, 2014
8.710
8.970
8.370
8.460
274,022
-0.21(-2.42%)
Nov 17, 2014
9.300
9.450
8.670
8.670
172,699
-0.64(-6.87%)
Nov 14, 2014
8.820
9.340
8.710
9.310
183,863
+0.50(+5.68%)
Nov 13, 2014
8.770
9.060
8.620
8.810
128,927
+0.02(+0.23%)
Nov 12, 2014
8.450
8.800
8.330
8.790
112,668
+0.28(+3.29%)
Nov 11, 2014
8.480
8.540
8.360
8.510
129,429
+0.03(+0.35%)
Nov 10, 2014
8.790
8.820
8.390
8.480
99,085
-0.31(-3.53%)
Nov 07, 2014
8.710
8.810
8.550
8.790
181,285
+0.06(+0.69%)
Nov 06, 2014
8.450
8.750
8.350
8.730
220,707
+0.30(+3.56%)
Nov 05, 2014
8.700
8.700
8.335
8.430
147,398
-0.19(-2.20%)
Nov 04, 2014
8.340
8.640
8.250
8.620
138,993
+0.27(+3.23%)
Nov 03, 2014
8.540
8.580
8.300
8.350
125,461
-0.18(-2.11%)
Oct 31, 2014
8.580
8.660
8.420
8.530
227,091
+0.16(+1.91%)
Oct 30, 2014
8.220
8.470
8.052
8.370
167,524
+0.15(+1.82%)
Oct 29, 2014
8.490
8.550
8.180
8.220
125,126
-0.23(-2.72%)
Oct 28, 2014
8.030
8.450
7.980
8.450
228,201
+0.44(+5.49%)
Oct 27, 2014
8.050
8.095
7.880
8.010
142,683
-0.09(-1.05%)
Oct 24, 2014
8.020
8.120
7.870
8.095
139,700
+0.09(+1.06%)
Oct 23, 2014
8.160
8.250
7.970
8.010
153,535
-0.06(-0.74%)
Oct 22, 2014
7.940
8.274
7.910
8.070
279,713
+0.17(+2.15%)
Oct 21, 2014
7.590
7.960
7.590
7.900
259,148
+0.40(+5.33%)
Oct 20, 2014
7.400
7.500
7.400
7.500
141,540
+0.05(+0.67%)
Oct 17, 2014
7.730
7.830
7.400
7.450
273,185
-0.15(-1.97%)
Oct 16, 2014
7.260
7.790
7.250
7.600
346,502
+0.09(+1.20%)
Oct 15, 2014
6.750
7.560
6.555
7.510
431,820
+0.65(+9.48%)
Oct 14, 2014
7.090
7.150
6.620
6.860
743,880
-0.22(-3.11%)
Oct 13, 2014
7.270
7.440
6.910
7.080
739,051
-0.16(-2.21%)
Oct 10, 2014
6.710
7.870
6.610
7.240
1,394,137
-0.42(-5.48%)
Oct 09, 2014
8.650
8.650
7.220
7.660
1,547,108
-1.09(-12.46%)
Oct 08, 2014
9.180
9.300
8.630
8.750
642,864
-0.45(-4.89%)
Oct 07, 2014
9.310
9.410
9.140
9.200
386,192
-0.17(-1.76%)
Oct 06, 2014
9.780
10.07
9.248
9.365
551,657
+0.01(+0.05%)
Oct 03, 2014
9.350
9.500
9.240
9.360
248,928
+0.10(+1.08%)
Oct 02, 2014
9.260
9.350
9.115
9.260
223,207
-0.03(-0.32%)
Oct 01, 2014
9.260
9.360
9.220
9.290
207,640
-0.01(-0.11%)
Sep 30, 2014
9.260
9.440
9.260
9.300
228,937
-0.01(-0.11%)
Sep 29, 2014
9.240
9.430
9.160
9.310
180,348
-0.02(-0.21%)
Sep 26, 2014
9.150
9.370
9.127
9.330
118,007
+0.18(+1.97%)
Sep 25, 2014
9.400
9.440
9.110
9.150
226,890
-0.26(-2.76%)
Sep 24, 2014
9.400
9.600
9.060
9.410
631,692
-0.04(-0.42%)
Sep 23, 2014
10.61
10.72
9.440
9.450
555,399
-1.20(-11.27%)
Sep 22, 2014
10.88
11.03
10.60
10.65
141,916
-0.31(-2.83%)
Sep 19, 2014
11.15
11.23
10.84
10.96
225,042
-0.11(-0.99%)
Sep 18, 2014
11.10
11.42
10.85
11.07
362,589
-0.01(-0.09%)
Sep 17, 2014
10.98
11.28
10.89
11.08
228,961
+0.11(+1.00%)
Sep 16, 2014
10.80
10.99
10.59
10.97
168,997
+0.15(+1.39%)
Sep 15, 2014
10.79
11.55
10.53
10.82
495,381
+0.03(+0.28%)
Sep 12, 2014
10.99
10.99
10.62
10.79
114,431
-0.22(-2.00%)
Sep 11, 2014
10.85
11.16
10.84
11.01
196,592
+0.11(+1.01%)
Sep 10, 2014
10.45
10.92
10.36
10.90
250,735
+0.46(+4.41%)
Sep 09, 2014
10.04
10.49
9.920
10.44
346,696
+0.37(+3.67%)
Sep 08, 2014
10.00
10.11
9.940
10.07
165,874
+0.03(+0.30%)
Sep 05, 2014
9.950
10.10
9.900
10.04
97,568
+0.09(+0.90%)
Sep 04, 2014
9.920
10.20
9.873
9.950
130,441
+0.07(+0.71%)
Sep 03, 2014
10.12
10.14
9.765
9.880
144,318
-0.19(-1.89%)
Sep 02, 2014
9.920
10.12
9.920
10.07
152,442
+0.17(+1.72%)
Aug 29, 2014
9.780
9.900
9.900
9.900
187,900
+0.13(+1.33%)
Aug 28, 2014
9.890
10.14
9.720
9.770
117,144
-0.17(-1.71%)
Aug 27, 2014
9.390
10.03
9.340
9.940
216,189
+0.55(+5.86%)
Aug 26, 2014
9.550
9.640
9.340
9.390
179,530
-0.16(-1.68%)
Aug 25, 2014
9.640
9.650
9.380
9.550
125,020
-0.04(-0.42%)
Aug 22, 2014
9.530
9.640
9.460
9.590
111,832
+0.03(+0.31%)
Aug 21, 2014
9.500
9.680
9.410
9.560
125,680
+0.07(+0.74%)
Aug 20, 2014
9.460
9.600
9.330
9.490
91,359
-0.04(-0.42%)
Aug 19, 2014
9.740
9.740
9.480
9.530
118,618
-0.19(-1.95%)
Aug 18, 2014
9.520
9.830
9.470
9.720
124,966
+0.27(+2.86%)
Aug 15, 2014
9.730
9.820
9.360
9.450
142,537
-0.19(-1.97%)
Aug 14, 2014
9.470
9.700
9.470
9.640
102,825
+0.14(+1.47%)
Aug 13, 2014
9.700
9.750
9.430
9.500
87,710
-0.16(-1.66%)
Aug 12, 2014
9.830
10.03
9.542
9.660
129,046
-0.20(-2.03%)
Aug 11, 2014
9.560
10.00
9.480
9.860
145,537
+0.35(+3.68%)
Aug 08, 2014
9.320
9.560
9.190
9.510
94,052
+0.20(+2.15%)
Aug 07, 2014
9.420
9.560
9.240
9.310
79,134
-0.07(-0.75%)
Aug 06, 2014
9.200
9.485
9.100
9.380
94,550
+0.16(+1.74%)
Aug 05, 2014
9.300
9.410
9.110
9.220
285,668
-0.16(-1.71%)
Aug 04, 2014
9.380
9.520
9.260
9.380
117,902
+0.02(+0.21%)
Aug 01, 2014
9.970
9.990
9.250
9.360
198,004
-0.55(-5.55%)
Jul 31, 2014
9.940
10.02
9.750
9.910
214,987
-0.16(-1.59%)
Jul 30, 2014
9.540
10.16
9.250
10.07
549,107
+0.59(+6.22%)
Jul 29, 2014
9.200
9.610
9.200
9.480
148,559
+0.27(+2.93%)
Jul 28, 2014
9.030
9.280
8.820
9.210
153,288
+0.21(+2.33%)
Jul 25, 2014
9.110
9.175
8.960
9.000
84,084
-0.23(-2.49%)
Jul 24, 2014
9.290
9.480
9.003
9.230
109,251
-0.07(-0.75%)
Jul 23, 2014
9.360
9.470
9.270
9.300
101,863
-0.09(-0.96%)
Jul 22, 2014
9.430
9.620
9.240
9.390
112,188
+0.06(+0.64%)
Jul 21, 2014
9.550
9.690
9.320
9.330
167,604
-0.35(-3.62%)
Jul 18, 2014
9.480
9.800
9.480
9.680
119,820
+0.19(+2.00%)
Jul 17, 2014
9.640
9.749
9.450
9.490
129,099
-0.24(-2.47%)
Jul 16, 2014
9.640
9.820
9.520
9.730
135,777
+0.19(+1.99%)
Jul 15, 2014
9.390
9.598
9.350
9.540
247,751
+0.12(+1.27%)
Jul 14, 2014
9.080
9.540
9.020
9.420
278,492
+0.41(+4.55%)
Jul 11, 2014
8.350
9.240
8.180
9.010
644,714
+0.19(+2.15%)
Jul 10, 2014
8.650
8.860
8.552
8.820
372,589
-0.01(-0.11%)
Jul 09, 2014
9.060
9.180
8.750
8.830
327,771
-0.16(-1.78%)
Jul 08, 2014
9.680
9.680
8.930
8.990
1,215,464
-0.77(-7.89%)
Jul 07, 2014
9.730
9.770
9.550
9.760
266,856
+0.03(+0.31%)
Jul 03, 2014
9.550
9.730
9.730
9.730
146,300
+0.09(+0.93%)
Jul 02, 2014
9.510
9.690
9.470
9.640
181,132
+0.11(+1.15%)
Jul 01, 2014
9.420
9.680
9.420
9.530
207,030
+0.12(+1.28%)
Jun 30, 2014
9.230
9.420
9.210
9.410
126,038
+0.14(+1.51%)
Jun 27, 2014
9.090
9.290
9.090
9.270
207,615
+0.09(+0.98%)
Jun 26, 2014
9.070
9.190
8.974
9.180
74,604
+0.03(+0.33%)
Jun 25, 2014
8.860
9.210
8.820
9.150
138,887
+0.25(+2.81%)
Jun 24, 2014
8.880
9.230
8.880
8.900
156,552
-0.01(-0.11%)
Jun 23, 2014
8.780
8.940
8.563
8.910
167,220
+0.12(+1.37%)
Jun 20, 2014
8.740
8.947
8.420
8.790
280,515
+0.08(+0.92%)
Jun 19, 2014
8.510
8.740
8.490
8.710
148,399
+0.19(+2.23%)
Jun 18, 2014
8.590
8.620
8.430
8.520
115,731
-0.10(-1.16%)
Jun 17, 2014
8.500
8.770
8.420
8.620
175,682
+0.09(+1.06%)
Jun 16, 2014
8.550
8.590
8.410
8.530
128,741
-0.06(-0.70%)
Jun 13, 2014
8.750
8.770
8.550
8.590
105,457
-0.13(-1.49%)
Jun 12, 2014
8.920
8.940
8.611
8.720
132,003
-0.25(-2.79%)
Jun 11, 2014
9.090
9.120
8.714
8.970
167,518
-0.17(-1.86%)
Jun 10, 2014
9.290
9.380
9.100
9.140
107,809
-0.04(-0.44%)
Jun 06, 2014
9.260
9.310
9.070
9.180
154,504
-0.02(-0.22%)
Jun 05, 2014
9.260
9.280
9.000
9.200
119,333
-0.01(-0.11%)
Jun 04, 2014
8.690
9.340
8.660
9.210
221,921
+0.46(+5.26%)
Jun 03, 2014
8.890
8.990
8.740
8.750
224,519
-0.15(-1.69%)
Jun 02, 2014
8.650
8.990
8.565
8.900
232,847
+0.24(+2.71%)
May 30, 2014
8.820
8.868
8.540
8.665
220,950
-0.14(-1.53%)
May 29, 2014
8.470
8.890
8.400
8.800
263,020
+0.39(+4.64%)
May 28, 2014
8.500
8.550
8.320
8.410
245,629
-0.11(-1.29%)
May 27, 2014
8.480
8.790
8.480
8.520
317,274
+0.05(+0.59%)
May 23, 2014
8.170
8.470
8.470
8.470
392,800
+0.14(+1.68%)
May 22, 2014
8.030
8.390
8.030
8.330
185,300
+0.36(+4.52%)
May 21, 2014
7.890
8.110
7.770
7.970
238,787
+0.16(+2.05%)
May 20, 2014
7.840
7.947
7.700
7.810
245,990
-0.08(-1.01%)
May 19, 2014
7.840
7.980
7.750
7.890
312,758
+0.02(+0.25%)
May 16, 2014
7.410
7.920
7.410
7.870
517,303
+0.36(+4.79%)
May 15, 2014
6.900
7.960
6.840
7.510
2,260,146
-2.56(-25.42%)
May 14, 2014
10.73
10.78
10.04
10.07
390,400
-0.71(-6.59%)
May 13, 2014
10.87
10.95
10.76
10.78
113,366
-0.07(-0.65%)
May 12, 2014
10.71
11.04
10.71
10.85
216,669
+0.15(+1.40%)
May 09, 2014
10.83
10.86
10.57
10.70
202,794
-0.19(-1.74%)
May 08, 2014
11.17
11.47
10.87
10.89
94,079
-0.33(-2.94%)
May 07, 2014
11.04
11.25
10.77
11.22
117,542
+0.18(+1.63%)
May 06, 2014
11.33
11.36
11.00
11.04
83,629
-0.38(-3.33%)
May 05, 2014
11.53
11.59
11.31
11.42
79,208
-0.20(-1.72%)
May 02, 2014
11.74
11.95
11.53
11.62
85,260
-0.10(-0.85%)
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.