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
Gilat Satellite Ntwk
(NQ:
GILT
)
5.300
UNCHANGED
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 29, 2016
3.722
3.746
3.705
3.730
7,083
+0.01(+0.22%)
Apr 28, 2016
3.795
3.795
3.705
3.722
9,094
-0.09(-2.37%)
Apr 27, 2016
3.689
3.817
3.681
3.812
148,528
+0.16(+4.26%)
Apr 26, 2016
3.672
3.705
3.640
3.656
63,469
+0.02(+0.68%)
Apr 25, 2016
3.558
3.631
3.541
3.631
32,892
+0.11(+3.02%)
Apr 22, 2016
3.492
3.525
3.492
3.525
11,281
+0.03(+0.90%)
Apr 21, 2016
3.508
3.517
3.476
3.493
5,916
-0.03(-0.89%)
Apr 20, 2016
3.509
3.525
3.484
3.525
6,291
-0.02(-0.47%)
Apr 19, 2016
3.525
3.549
3.500
3.541
43,270
-0.01(-0.23%)
Apr 18, 2016
3.517
3.558
3.517
3.549
8,233
+0.03(+0.93%)
Apr 15, 2016
3.451
3.517
3.451
3.517
5,224
+0.02(+0.47%)
Apr 14, 2016
3.500
3.517
3.451
3.500
12,916
-0.04(-1.16%)
Apr 13, 2016
3.599
3.599
3.492
3.541
33,145
-0.11(-2.92%)
Apr 12, 2016
3.640
3.656
3.558
3.648
51,262
+0.07(+1.83%)
Apr 11, 2016
3.549
3.607
3.549
3.582
6,149
+0.02(+0.46%)
Apr 08, 2016
3.549
3.582
3.533
3.566
29,824
+0.01(+0.23%)
Apr 07, 2016
3.689
3.697
3.558
3.558
36,907
-0.20(-5.24%)
Apr 06, 2016
3.746
3.795
3.713
3.754
61,588
+0.01(+0.22%)
Apr 05, 2016
3.738
3.754
3.697
3.746
10,076
-0.07(-1.93%)
Apr 04, 2016
3.804
3.836
3.787
3.820
67,995
-0.01(-0.21%)
Apr 01, 2016
3.804
3.828
3.779
3.828
9,590
-0.01(-0.21%)
Mar 31, 2016
3.705
3.845
3.705
3.836
22,228
+0.17(+4.70%)
Mar 30, 2016
3.623
3.697
3.622
3.664
22,216
+0.06(+1.59%)
Mar 29, 2016
3.451
3.623
3.451
3.607
45,893
+0.04(+1.15%)
Mar 28, 2016
3.558
3.590
3.549
3.566
23,890
+0.03(+0.93%)
Mar 24, 2016
3.533
3.533
3.533
3.533
13,906
+0.02(+0.70%)
Mar 23, 2016
3.541
3.558
3.484
3.509
14,943
-0.05(-1.38%)
Mar 22, 2016
3.558
3.558
3.509
3.558
28,193
+0.03(+0.93%)
Mar 21, 2016
3.476
3.566
3.476
3.525
30,126
-0.02(-0.46%)
Mar 18, 2016
3.509
3.549
3.509
3.541
24,643
-0.01(-0.23%)
Mar 17, 2016
3.492
3.574
3.492
3.549
24,738
+0.05(+1.41%)
Mar 16, 2016
3.402
3.574
3.361
3.500
58,491
+0.25(+7.56%)
Mar 15, 2016
3.353
3.353
3.197
3.254
62,977
-0.14(-4.11%)
Mar 14, 2016
3.410
3.590
3.353
3.394
26,319
-0.06(-1.66%)
Mar 11, 2016
3.394
3.476
3.336
3.451
38,270
+0.07(+2.18%)
Mar 10, 2016
3.517
3.517
3.320
3.377
35,921
-0.17(-4.85%)
Mar 09, 2016
3.328
3.574
3.328
3.549
117,028
+0.35(+11.03%)
Mar 08, 2016
3.164
3.213
3.164
3.197
25,318
+0.00(+0.00%)
Mar 07, 2016
3.197
3.197
3.156
3.197
24,249
+0.04(+1.30%)
Mar 04, 2016
3.213
3.213
3.189
3.156
9,285
-0.03(-1.03%)
Mar 03, 2016
3.213
3.213
3.156
3.189
9,696
+0.00(+0.00%)
Mar 02, 2016
3.197
3.222
3.156
3.189
2,621
+0.00(+0.00%)
Mar 01, 2016
3.172
3.213
3.148
3.189
5,123
+0.02(+0.78%)
Feb 29, 2016
3.164
3.279
3.148
3.164
33,566
-0.02(-0.52%)
Feb 26, 2016
3.230
3.230
3.156
3.181
8,585
-0.02(-0.77%)
Feb 25, 2016
3.271
3.271
3.181
3.205
17,267
-0.09(-2.74%)
Feb 24, 2016
3.148
3.295
3.148
3.295
17,231
+0.09(+2.81%)
Feb 23, 2016
3.164
3.279
3.148
3.205
95,037
+0.07(+2.36%)
Feb 22, 2016
3.000
3.148
3.000
3.131
40,966
+0.11(+3.52%)
Feb 19, 2016
2.992
3.025
2.976
3.025
11,021
+0.03(+1.10%)
Feb 18, 2016
3.099
3.099
2.926
2.992
23,734
-0.18(-5.68%)
Feb 17, 2016
3.213
3.213
3.068
3.172
59,939
+0.16(+5.45%)
Feb 16, 2016
2.959
3.066
2.959
3.009
8,262
+0.07(+2.52%)
Feb 12, 2016
2.894
2.935
2.935
2.935
4,269
+0.02(+0.56%)
Feb 11, 2016
2.877
2.951
2.877
2.918
5,640
-0.05(-1.66%)
Feb 10, 2016
2.984
3.033
2.967
2.967
1,221
-0.02(-0.55%)
Feb 09, 2016
2.902
3.025
2.902
2.984
2,244
-0.04(-1.36%)
Feb 08, 2016
3.025
3.041
2.992
3.025
23,807
-0.05(-1.60%)
Feb 05, 2016
3.066
3.074
3.000
3.074
21,288
+0.04(+1.35%)
Feb 04, 2016
3.066
3.066
3.009
3.033
7,526
+0.02(+0.82%)
Feb 03, 2016
3.017
3.041
3.008
3.008
7,498
+0.01(+0.27%)
Feb 02, 2016
3.017
3.017
2.967
3.000
12,553
-0.01(-0.27%)
Feb 01, 2016
3.033
3.033
2.967
3.008
13,168
+0.06(+1.94%)
Jan 29, 2016
2.894
2.951
2.894
2.951
5,241
+0.09(+3.15%)
Jan 28, 2016
2.853
2.902
2.853
2.861
5,079
+0.02(+0.87%)
Jan 27, 2016
2.812
2.836
2.787
2.836
31,423
+0.05(+1.76%)
Jan 26, 2016
2.754
2.804
2.738
2.787
33,815
-0.02(-0.58%)
Jan 25, 2016
2.787
2.820
2.771
2.804
26,688
+0.04(+1.48%)
Jan 22, 2016
2.730
2.763
2.730
2.763
2,946
+0.05(+1.81%)
Jan 21, 2016
2.722
2.738
2.691
2.713
2,375
+0.00(+0.00%)
Jan 20, 2016
2.730
2.746
2.730
2.713
9,478
-0.04(-1.34%)
Jan 19, 2016
2.722
2.779
2.722
2.750
13,725
-0.03(-1.03%)
Jan 15, 2016
2.746
2.779
2.779
2.779
9,271
+0.03(+1.19%)
Jan 14, 2016
2.746
2.795
2.746
2.746
4,007
-0.02(-0.74%)
Jan 13, 2016
2.869
2.869
2.767
2.767
18,365
-0.13(-4.39%)
Jan 12, 2016
2.869
2.910
2.869
2.894
4,345
+0.07(+2.32%)
Jan 11, 2016
2.795
2.836
2.779
2.828
17,464
+0.07(+2.37%)
Jan 08, 2016
2.779
2.795
2.763
2.763
2,975
+0.06(+2.12%)
Jan 07, 2016
2.812
2.828
2.705
2.705
20,113
-0.09(-3.23%)
Jan 06, 2016
2.804
2.845
2.795
2.795
9,959
-0.08(-2.85%)
Jan 05, 2016
2.869
2.926
2.869
2.877
6,323
+0.04(+1.45%)
Jan 04, 2016
2.820
2.885
2.820
2.836
11,312
-0.01(-0.29%)
Dec 31, 2015
2.828
2.845
2.845
2.845
12,442
+0.01(+0.29%)
Dec 30, 2015
2.853
2.877
2.820
2.836
11,901
-0.07(-2.54%)
Dec 29, 2015
2.951
2.967
2.902
2.910
22,875
-0.08(-2.74%)
Dec 28, 2015
2.992
3.008
2.935
2.992
25,275
-0.04(-1.35%)
Dec 24, 2015
2.943
3.033
3.033
3.033
68,680
+0.07(+2.21%)
Dec 23, 2015
2.951
3.017
2.951
2.967
34,444
+0.07(+2.26%)
Dec 22, 2015
2.877
2.951
2.877
2.902
16,691
-0.02(-0.56%)
Dec 21, 2015
2.967
2.967
2.910
2.918
18,788
-0.04(-1.39%)
Dec 18, 2015
3.000
3.000
2.935
2.959
21,804
+0.02(+0.56%)
Dec 17, 2015
2.992
3.017
2.935
2.943
37,983
+0.11(+4.06%)
Dec 16, 2015
2.787
2.845
2.754
2.828
43,830
+0.05(+1.77%)
Dec 15, 2015
2.779
2.820
2.779
2.779
5,565
+0.01(+0.30%)
Dec 14, 2015
2.787
2.804
2.705
2.771
78,223
-0.02(-0.59%)
Dec 11, 2015
2.828
2.828
2.787
2.787
107,037
-0.04(-1.45%)
Dec 10, 2015
2.828
2.894
2.828
2.828
17,124
+0.00(+0.00%)
Dec 09, 2015
2.828
2.885
2.828
2.828
36,185
-0.11(-3.90%)
Dec 08, 2015
2.976
2.976
2.935
2.943
7,166
+0.04(+1.41%)
Dec 07, 2015
3.049
3.058
2.902
2.902
68,288
-0.15(-4.84%)
Dec 04, 2015
3.033
3.107
3.033
3.049
5,709
+0.02(+0.81%)
Dec 03, 2015
3.049
3.058
3.017
3.025
19,876
-0.03(-1.07%)
Dec 02, 2015
3.197
3.197
3.058
3.058
25,971
-0.13(-4.11%)
Dec 01, 2015
3.222
3.246
3.172
3.189
28,384
-0.04(-1.27%)
Nov 30, 2015
3.222
3.328
3.197
3.230
151,086
+0.38(+13.22%)
Nov 27, 2015
2.869
2.943
2.869
2.853
133,246
+0.16(+6.10%)
Nov 25, 2015
2.771
2.689
2.689
2.689
2,209,840
-0.03(-1.20%)
Nov 24, 2015
2.771
2.771
2.705
2.722
8,973
-0.05(-1.78%)
Nov 23, 2015
2.820
2.877
2.763
2.771
38,248
-0.06(-2.03%)
Nov 20, 2015
2.894
2.894
2.828
2.828
5,141
+0.03(+1.17%)
Nov 19, 2015
2.705
2.894
2.705
2.795
51,414
+0.20(+7.91%)
Nov 18, 2015
2.549
2.648
2.549
2.590
30,352
-0.03(-1.25%)
Nov 17, 2015
2.697
2.697
2.623
2.623
36,760
-0.07(-2.74%)
Nov 16, 2015
2.730
2.730
2.681
2.697
39,549
-0.07(-2.37%)
Nov 13, 2015
2.795
2.795
2.746
2.763
10,375
+0.01(+0.30%)
Nov 12, 2015
2.763
2.795
2.754
2.754
13,341
-0.03(-1.18%)
Nov 11, 2015
2.828
2.828
2.771
2.787
12,235
+0.02(+0.59%)
Nov 10, 2015
2.738
2.795
2.738
2.771
22,980
-0.01(-0.30%)
Nov 09, 2015
2.779
2.787
2.771
2.779
14,986
-0.03(-1.17%)
Nov 06, 2015
2.845
2.869
2.804
2.812
45,172
-0.08(-2.83%)
Nov 05, 2015
2.853
2.902
2.820
2.894
49,216
-0.03(-1.12%)
Nov 04, 2015
2.894
2.935
2.894
2.926
5,721
+0.02(+0.85%)
Nov 03, 2015
2.910
2.910
2.861
2.902
30,150
+0.00(+0.00%)
Nov 02, 2015
2.853
2.910
2.836
2.902
42,526
+0.04(+1.43%)
Oct 30, 2015
2.869
2.877
2.861
2.861
7,303
-0.02(-0.57%)
Oct 29, 2015
2.869
2.902
2.869
2.877
24,921
-0.04(-1.40%)
Oct 28, 2015
2.861
2.926
2.861
2.918
3,447
+0.00(+0.00%)
Oct 27, 2015
2.861
2.976
2.861
2.918
11,797
+0.09(+3.34%)
Oct 26, 2015
2.853
2.910
2.820
2.824
43,115
-0.10(-3.50%)
Oct 23, 2015
2.951
2.959
2.881
2.926
46,758
+0.01(+0.28%)
Oct 22, 2015
2.902
2.935
2.876
2.918
15,707
-0.07(-2.47%)
Oct 21, 2015
2.976
3.008
2.967
2.992
30,582
+0.01(+0.27%)
Oct 20, 2015
2.967
3.008
2.967
2.984
5,570
-0.04(-1.22%)
Oct 16, 2015
3.025
3.021
3.021
3.021
243
+0.02(+0.68%)
Oct 15, 2015
2.976
3.030
2.967
3.000
7,753
+0.02(+0.83%)
Oct 14, 2015
2.910
2.984
2.853
2.976
39,467
-0.02(-0.82%)
Oct 13, 2015
3.041
3.066
3.000
3.000
5,241
-0.11(-3.43%)
Oct 12, 2015
3.074
3.156
3.074
3.107
16,984
+0.12(+4.12%)
Oct 09, 2015
2.926
2.984
2.926
2.984
5,246
+0.08(+2.82%)
Oct 08, 2015
2.959
2.959
2.902
2.902
3,592
-0.05(-1.67%)
Oct 07, 2015
2.902
2.951
2.902
2.951
855
+0.10(+3.45%)
Oct 06, 2015
2.811
2.894
2.795
2.853
25,865
+0.02(+0.58%)
Oct 05, 2015
2.869
2.951
2.795
2.836
29,832
-0.03(-1.14%)
Oct 02, 2015
2.869
2.901
2.845
2.869
15,697
+0.00(+0.00%)
Oct 01, 2015
2.910
2.910
2.795
2.869
11,590
-0.02(-0.85%)
Sep 30, 2015
2.869
2.894
2.787
2.894
19,445
+0.11(+4.13%)
Sep 29, 2015
2.869
2.869
2.755
2.779
6,950
-0.10(-3.42%)
Sep 28, 2015
2.902
2.935
2.869
2.877
18,990
-0.08(-2.77%)
Sep 25, 2015
2.910
2.970
2.881
2.959
18,946
-0.01(-0.28%)
Sep 24, 2015
2.967
3.033
2.804
2.967
80,964
-0.27(-8.35%)
Sep 22, 2015
3.181
3.238
3.238
3.238
10,613
-0.02(-0.50%)
Sep 21, 2015
3.230
3.254
3.189
3.254
18,643
+0.02(+0.51%)
Sep 18, 2015
3.222
3.254
3.222
3.238
29,692
-0.02(-0.75%)
Sep 17, 2015
3.254
3.279
3.172
3.263
34,729
-0.03(-1.00%)
Sep 16, 2015
3.287
3.304
3.287
3.295
6,361
+0.03(+1.01%)
Sep 15, 2015
3.308
3.336
3.263
3.263
13,401
-0.01(-0.25%)
Sep 14, 2015
3.312
3.314
3.271
3.271
1,749
-0.01(-0.25%)
Sep 11, 2015
3.263
3.353
3.263
3.279
13,723
+0.00(+0.00%)
Sep 10, 2015
3.254
3.328
3.254
3.279
21,205
-0.08(-2.24%)
Sep 09, 2015
3.394
3.394
3.353
3.354
2,212
-0.03(-0.93%)
Sep 08, 2015
3.377
3.435
3.377
3.386
10,421
-0.06(-1.66%)
Sep 04, 2015
3.386
3.443
3.443
3.443
6,709
+0.02(+0.72%)
Sep 03, 2015
3.386
3.435
3.377
3.418
6,315
-0.03(-0.95%)
Sep 02, 2015
3.443
3.459
3.410
3.451
3,760
+0.07(+2.18%)
Sep 01, 2015
3.435
3.435
3.369
3.377
5,684
-0.12(-3.51%)
Aug 31, 2015
3.549
3.549
3.443
3.500
12,552
-0.09(-2.51%)
Aug 28, 2015
3.590
3.600
3.525
3.590
7,537
+0.02(+0.64%)
Aug 27, 2015
3.525
3.590
3.525
3.568
9,997
+0.08(+2.40%)
Aug 26, 2015
3.459
3.500
3.435
3.484
14,726
-0.02(-0.70%)
Aug 25, 2015
3.533
3.574
3.484
3.509
24,059
+0.04(+1.18%)
Aug 24, 2015
3.599
3.599
3.402
3.468
60,855
-0.18(-4.94%)
Aug 21, 2015
3.738
3.738
3.640
3.648
5,773
-0.03(-0.89%)
Aug 20, 2015
3.689
3.730
3.656
3.681
20,778
-0.05(-1.21%)
Aug 19, 2015
3.738
3.754
3.697
3.726
18,397
-0.01(-0.33%)
Aug 18, 2015
3.754
3.828
3.738
3.738
34,115
+0.00(+0.00%)
Aug 17, 2015
3.697
3.754
3.697
3.738
11,764
-0.03(-0.87%)
Aug 14, 2015
3.623
3.771
3.623
3.771
15,795
+0.12(+3.37%)
Aug 13, 2015
3.910
3.910
3.615
3.648
61,199
-0.45(-11.00%)
Aug 12, 2015
4.279
4.279
3.976
4.099
49,294
-0.28(-6.37%)
Aug 11, 2015
4.418
4.427
4.361
4.377
17,456
-0.06(-1.29%)
Aug 10, 2015
4.418
4.443
4.410
4.435
30,832
+0.07(+1.50%)
Aug 07, 2015
4.279
4.402
4.279
4.369
16,866
+0.03(+0.76%)
Aug 06, 2015
4.451
4.476
4.336
4.336
55,444
-0.11(-2.58%)
Aug 05, 2015
4.500
4.500
4.435
4.451
7,728
-0.07(-1.45%)
Aug 04, 2015
4.541
4.541
4.500
4.517
3,647
-0.02(-0.54%)
Aug 03, 2015
4.558
4.574
4.500
4.541
7,597
+0.02(+0.36%)
Jul 31, 2015
4.566
4.591
4.525
4.525
12,974
-0.05(-1.08%)
Jul 30, 2015
4.582
4.591
4.541
4.574
10,266
-0.01(-0.18%)
Jul 29, 2015
4.615
4.615
4.574
4.582
20,574
-0.01(-0.18%)
Jul 28, 2015
4.632
4.632
4.591
4.591
4,391
+0.01(+0.18%)
Jul 27, 2015
4.607
4.607
4.541
4.582
10,027
-0.04(-0.89%)
Jul 24, 2015
4.599
4.648
4.591
4.623
6,426
+0.02(+0.53%)
Jul 23, 2015
4.640
4.656
4.599
4.599
2,271
+0.01(+0.18%)
Jul 22, 2015
4.640
4.640
4.591
4.591
1,110
-0.07(-1.58%)
Jul 21, 2015
4.705
4.705
4.656
4.664
34,108
-0.01(-0.18%)
Jul 20, 2015
4.714
4.714
4.656
4.673
26,379
+0.02(+0.35%)
Jul 17, 2015
4.689
4.689
4.656
4.656
3,075
-0.03(-0.70%)
Jul 16, 2015
4.648
4.690
4.632
4.689
570,125
+0.07(+1.60%)
Jul 15, 2015
4.656
4.677
4.615
4.615
5,123
-0.03(-0.62%)
Jul 14, 2015
4.632
4.673
4.623
4.644
44,461
+0.05(+0.98%)
Jul 13, 2015
4.640
4.714
4.599
4.599
65,391
+0.12(+2.75%)
Jul 10, 2015
4.427
4.509
4.427
4.476
29,132
+0.09(+2.06%)
Jul 09, 2015
4.427
4.550
4.386
4.386
36,594
+0.01(+0.19%)
Jul 08, 2015
4.500
4.500
4.377
4.377
10,131
-0.09(-2.02%)
Jul 07, 2015
4.451
4.484
4.394
4.468
18,076
+0.03(+0.74%)
Jul 06, 2015
4.476
4.509
4.435
4.435
6,716
-0.07(-1.46%)
Jul 02, 2015
4.533
4.500
4.500
4.500
14,638
-0.05(-1.08%)
Jul 01, 2015
4.582
4.595
4.550
4.550
3,215
-0.03(-0.72%)
Jun 30, 2015
4.640
4.648
4.517
4.582
11,653
+0.11(+2.38%)
Jun 29, 2015
4.484
4.509
4.459
4.476
12,821
-0.02(-0.37%)
Jun 26, 2015
4.517
4.550
4.468
4.492
10,260
+0.00(+0.00%)
Jun 25, 2015
4.599
4.599
4.484
4.492
10,355
-0.02(-0.54%)
Jun 24, 2015
4.566
4.615
4.517
4.517
6,842
-0.04(-0.90%)
Jun 23, 2015
4.566
4.591
4.525
4.558
11,541
-0.03(-0.71%)
Jun 22, 2015
4.607
4.673
4.508
4.591
210,602
+0.00(+0.00%)
Jun 19, 2015
4.558
4.591
4.558
4.591
10,181
-0.03(-0.71%)
Jun 18, 2015
4.623
4.623
4.591
4.623
4,792
+0.04(+0.89%)
Jun 17, 2015
4.500
4.591
4.500
4.582
35,735
+0.19(+4.29%)
Jun 16, 2015
4.377
4.451
4.377
4.394
13,577
+0.11(+2.49%)
Jun 15, 2015
4.304
4.361
4.287
4.287
13,273
-0.02(-0.57%)
Jun 12, 2015
4.386
4.386
4.304
4.312
14,531
-0.07(-1.68%)
Jun 11, 2015
4.509
4.509
4.328
4.386
99,114
-0.18(-4.04%)
Jun 10, 2015
4.591
4.673
4.558
4.570
42,975
-0.12(-2.54%)
Jun 09, 2015
4.599
4.714
4.599
4.689
50,407
+0.04(+0.88%)
Jun 08, 2015
4.681
4.714
4.648
4.648
9,613
-0.06(-1.22%)
Jun 05, 2015
4.673
4.763
4.673
4.705
8,330
-0.05(-1.03%)
Jun 04, 2015
4.738
4.795
4.705
4.755
19,208
+0.00(+0.00%)
Jun 03, 2015
4.755
4.795
4.738
4.755
16,192
+0.11(+2.29%)
Jun 02, 2015
4.648
4.714
4.623
4.648
32,164
+0.05(+1.07%)
Jun 01, 2015
4.673
4.689
4.599
4.599
29,658
-0.07(-1.41%)
May 29, 2015
4.673
4.707
4.623
4.664
34,796
-0.09(-1.90%)
May 28, 2015
4.714
4.755
4.681
4.755
22,799
-0.07(-1.36%)
May 27, 2015
4.804
4.820
4.755
4.820
27,265
-0.01(-0.17%)
May 26, 2015
4.877
4.878
4.812
4.828
68,896
-0.09(-1.83%)
May 22, 2015
4.918
4.918
4.918
4.918
170,175
+0.02(+0.33%)
May 21, 2015
4.927
4.976
4.886
4.902
8,794
-0.02(-0.33%)
May 20, 2015
4.877
4.969
4.877
4.918
38,218
-0.14(-2.76%)
May 19, 2015
5.156
5.164
5.009
5.058
51,688
-0.02(-0.48%)
May 18, 2015
5.082
5.132
5.074
5.082
23,052
-0.02(-0.48%)
May 15, 2015
5.099
5.123
5.091
5.107
5,455
+0.00(+0.00%)
May 14, 2015
5.078
5.123
5.078
5.107
1,710
+0.02(+0.48%)
May 13, 2015
5.074
5.132
5.074
5.082
18,400
+0.05(+0.98%)
May 12, 2015
5.000
5.033
4.951
5.033
15,598
+0.02(+0.49%)
May 11, 2015
5.033
5.058
5.033
5.009
6,331
-0.05(-0.92%)
May 08, 2015
5.132
5.132
5.055
5.055
2,543
+0.01(+0.27%)
May 07, 2015
5.041
5.091
5.033
5.041
4,791
-0.06(-1.13%)
May 06, 2015
5.173
5.173
5.082
5.099
23,212
+0.01(+0.16%)
May 05, 2015
5.197
5.222
5.091
5.091
27,263
-0.11(-2.05%)
May 04, 2015
5.173
5.214
5.148
5.197
55,080
+0.20(+4.11%)
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.