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
Nortech Systems IN
(NQ:
NSYS
)
11.78
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 22, 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 28, 2017
3.630
3.630
3.580
3.600
3,065
-0.04(-1.10%)
Apr 25, 2017
3.640
3.640
3.640
21
+0.00(+0.00%)
Apr 24, 2017
3.730
3.730
3.640
3.640
4,373
-0.10(-2.67%)
Apr 19, 2017
3.740
3.740
3.740
96
+0.13(+3.60%)
Apr 18, 2017
3.580
3.610
3.510
3.610
9,054
-0.06(-1.63%)
Apr 17, 2017
3.630
3.730
3.630
3.670
17,298
-0.01(-0.27%)
Apr 13, 2017
3.650
3.720
3.600
3.680
19,616
+0.03(+0.82%)
Apr 12, 2017
3.790
3.860
3.650
3.650
36,818
-0.10(-2.67%)
Apr 11, 2017
3.600
3.850
3.600
3.750
42,016
+0.13(+3.59%)
Apr 10, 2017
3.650
3.650
3.554
3.620
1,315
+0.01(+0.28%)
Apr 07, 2017
3.660
3.660
3.590
3.610
6,985
-0.07(-1.90%)
Apr 06, 2017
3.560
3.680
3.560
3.680
10,285
+0.07(+1.94%)
Apr 05, 2017
3.520
3.680
3.520
3.610
15,401
-0.07(-1.90%)
Apr 04, 2017
3.890
3.890
3.620
3.680
16,953
+0.03(+0.82%)
Apr 03, 2017
3.570
3.670
3.570
3.650
7,555
+0.00(+0.00%)
Mar 31, 2017
3.680
3.700
3.620
3.650
12,406
-0.04(-1.00%)
Mar 30, 2017
3.510
3.690
3.510
3.687
11,854
+0.03(+0.73%)
Mar 29, 2017
3.740
3.750
3.660
3.660
8,200
-0.04(-1.08%)
Mar 28, 2017
3.750
3.750
3.650
3.700
16,286
-0.06(-1.60%)
Mar 27, 2017
3.620
3.770
3.600
3.760
15,483
+0.11(+3.01%)
Mar 24, 2017
3.560
3.900
3.550
3.650
15,323
+0.06(+1.67%)
Mar 23, 2017
3.490
3.640
3.470
3.590
16,466
+0.11(+3.16%)
Mar 22, 2017
3.580
3.580
3.480
3.480
6,214
+0.04(+1.16%)
Mar 21, 2017
3.450
3.510
3.440
3.440
8,199
-0.06(-1.71%)
Mar 20, 2017
3.480
3.558
3.480
3.500
2,441
+0.03(+0.86%)
Mar 17, 2017
3.550
3.650
3.470
3.470
20,665
-0.08(-2.25%)
Mar 16, 2017
3.650
3.740
3.350
3.550
24,061
-0.07(-1.93%)
Mar 15, 2017
3.480
3.750
3.350
3.620
33,211
+0.08(+2.26%)
Mar 14, 2017
3.559
3.560
3.410
3.540
22,429
+0.01(+0.28%)
Mar 13, 2017
3.690
3.740
3.530
3.530
15,170
-0.23(-6.12%)
Mar 10, 2017
3.720
3.853
3.720
3.760
8,724
-0.05(-1.31%)
Mar 09, 2017
4.050
4.050
3.715
3.810
56,850
-0.40(-9.50%)
Mar 08, 2017
4.138
4.290
4.138
4.210
13,043
-0.12(-2.77%)
Mar 07, 2017
4.130
4.459
4.120
4.330
31,891
+0.01(+0.23%)
Mar 06, 2017
4.320
4.320
4.320
4.320
265
+0.06(+1.41%)
Mar 03, 2017
4.400
4.400
4.164
4.260
2,009
+0.06(+1.43%)
Mar 02, 2017
4.091
4.240
4.072
4.200
7,052
-0.02(-0.47%)
Mar 01, 2017
4.190
4.320
4.180
4.220
17,127
-0.07(-1.63%)
Feb 28, 2017
4.119
4.300
4.084
4.290
12,154
+0.04(+0.94%)
Feb 27, 2017
4.240
4.520
4.076
4.250
48,066
+0.02(+0.47%)
Feb 24, 2017
4.160
4.230
3.950
4.230
28,934
+0.04(+0.95%)
Feb 23, 2017
4.370
4.370
4.150
4.190
11,512
+0.05(+1.11%)
Feb 22, 2017
4.116
4.380
4.116
4.144
12,926
-0.04(-1.02%)
Feb 21, 2017
4.370
4.370
4.160
4.186
13,262
-0.13(-3.09%)
Feb 17, 2017
4.320
4.320
4.320
0
+0.18(+4.35%)
Feb 16, 2017
4.290
4.300
4.140
4.140
11,128
-0.18(-4.16%)
Feb 15, 2017
4.400
4.570
4.135
4.320
9,502
+0.01(+0.23%)
Feb 14, 2017
4.217
4.600
4.040
4.310
100,517
+0.23(+5.73%)
Feb 13, 2017
4.131
4.182
4.060
4.077
13,011
+0.05(+1.16%)
Feb 10, 2017
4.070
4.096
3.920
4.030
13,272
+0.05(+1.26%)
Feb 09, 2017
4.000
4.292
3.980
3.980
4,636
-0.05(-1.24%)
Feb 08, 2017
3.940
4.080
3.940
4.030
7,762
+0.13(+3.33%)
Feb 07, 2017
3.950
3.950
3.900
3.900
2,000
-0.03(-0.76%)
Feb 06, 2017
4.030
4.030
3.930
3.930
1,579
-0.10(-2.48%)
Feb 03, 2017
4.112
4.119
3.940
4.030
4,981
-0.01(-0.25%)
Feb 02, 2017
4.140
4.140
4.040
4.040
1,748
-0.07(-1.70%)
Feb 01, 2017
4.120
4.125
4.070
4.110
4,401
-0.04(-0.96%)
Jan 31, 2017
4.120
4.305
4.110
4.150
10,652
+0.10(+2.47%)
Jan 30, 2017
4.117
4.183
4.050
4.050
24,516
-0.01(-0.25%)
Jan 27, 2017
4.250
4.250
4.000
4.060
12,763
-0.27(-6.24%)
Jan 26, 2017
4.250
4.341
4.250
4.330
1,748
+0.09(+2.12%)
Jan 25, 2017
4.280
4.370
4.240
4.240
2,599
+0.02(+0.42%)
Jan 24, 2017
4.430
4.450
4.121
4.222
39,152
-0.21(-4.69%)
Jan 23, 2017
3.990
4.585
3.980
4.430
56,378
+0.46(+11.59%)
Jan 20, 2017
3.830
4.010
3.830
3.970
9,590
+0.11(+2.85%)
Jan 19, 2017
3.934
4.088
3.800
3.860
44,581
-0.09(-2.28%)
Jan 18, 2017
3.800
4.030
3.800
3.950
33,265
+0.06(+1.54%)
Jan 17, 2017
3.875
3.890
3.875
3.890
2,023
+0.04(+1.15%)
Jan 13, 2017
3.846
3.846
3.846
0
+0.03(+0.66%)
Jan 12, 2017
3.870
3.870
3.820
3.820
699
+0.02(+0.54%)
Jan 11, 2017
3.832
3.918
3.750
3.800
36,897
-0.03(-0.78%)
Jan 10, 2017
3.870
3.980
3.800
3.830
44,759
-0.02(-0.52%)
Jan 09, 2017
3.710
3.870
3.710
3.850
14,506
+0.04(+1.05%)
Jan 06, 2017
3.910
3.910
3.740
3.810
17,956
-0.09(-2.31%)
Jan 05, 2017
3.947
3.958
3.900
3.900
4,788
+0.10(+2.63%)
Jan 04, 2017
3.810
3.820
3.800
3.800
7,528
+0.03(+0.80%)
Jan 03, 2017
3.790
3.990
3.770
3.770
28,957
-0.12(-3.08%)
Dec 30, 2016
3.890
3.890
3.890
0
+0.13(+3.46%)
Dec 29, 2016
3.770
3.770
3.750
3.760
9,729
-0.01(-0.27%)
Dec 28, 2016
3.811
3.845
3.760
3.770
6,040
-0.02(-0.53%)
Dec 27, 2016
3.950
3.950
3.780
3.790
11,059
-0.15(-3.80%)
Dec 23, 2016
3.940
3.940
3.940
0
+0.09(+2.34%)
Dec 22, 2016
3.750
3.950
3.750
3.850
7,046
+0.08(+2.01%)
Dec 21, 2016
3.780
3.840
3.763
3.774
11,173
-0.07(-1.71%)
Dec 19, 2016
3.840
3.840
3.840
0
+0.03(+0.68%)
Dec 16, 2016
3.806
3.814
3.801
3.814
1,000
-0.02(-0.41%)
Dec 15, 2016
3.866
3.900
3.830
3.830
1,906
-0.10(-2.54%)
Dec 14, 2016
3.930
3.940
3.930
3.930
1,410
+0.00(+0.00%)
Dec 13, 2016
3.950
3.950
3.920
3.930
608
+0.01(+0.25%)
Dec 12, 2016
3.886
3.960
3.886
3.920
862
+0.09(+2.35%)
Dec 09, 2016
4.050
4.050
3.830
3.830
6,252
-0.15(-3.77%)
Dec 08, 2016
4.050
4.050
3.980
3.980
2,388
-0.06(-1.49%)
Dec 07, 2016
4.000
4.050
3.947
4.040
19,383
+0.00(+0.00%)
Dec 06, 2016
3.930
4.050
3.930
4.040
6,003
+0.18(+4.66%)
Dec 05, 2016
3.825
3.860
3.825
3.860
6,111
+0.05(+1.31%)
Dec 02, 2016
3.870
3.900
3.620
3.810
23,001
+0.09(+2.42%)
Dec 01, 2016
4.050
4.050
3.620
3.720
52,772
-0.33(-8.15%)
Nov 30, 2016
3.875
4.470
3.810
4.050
50,570
+0.20(+5.33%)
Nov 29, 2016
3.830
3.900
3.820
3.845
4,050
-0.12(-3.15%)
Nov 28, 2016
4.000
4.000
3.920
3.970
1,910
+0.00(+0.00%)
Nov 25, 2016
3.870
3.970
3.860
3.970
4,884
+0.12(+3.12%)
Nov 23, 2016
3.850
3.850
3.850
0
+0.03(+0.79%)
Nov 22, 2016
3.920
3.950
3.660
3.820
23,695
-0.09(-2.30%)
Nov 21, 2016
3.840
4.040
3.840
3.910
9,490
+0.08(+2.16%)
Nov 18, 2016
3.950
4.070
3.827
3.827
7,197
-0.05(-1.36%)
Nov 17, 2016
4.210
4.210
3.786
3.880
18,041
-0.26(-6.28%)
Nov 16, 2016
3.870
4.390
3.870
4.140
128,523
+0.37(+9.82%)
Nov 15, 2016
3.670
3.940
3.670
3.770
17,386
+0.01(+0.27%)
Nov 14, 2016
3.670
3.760
3.660
3.760
10,787
+0.06(+1.62%)
Nov 11, 2016
3.650
3.700
3.650
3.700
8,329
+0.22(+6.32%)
Nov 10, 2016
3.800
3.923
3.480
3.480
8,048
-0.35(-9.08%)
Nov 09, 2016
3.770
3.828
3.750
3.828
5,803
-0.01(-0.28%)
Nov 08, 2016
3.830
3.842
3.750
3.838
2,131
+0.07(+1.82%)
Nov 07, 2016
3.762
3.842
3.760
3.770
3,312
-0.05(-1.31%)
Nov 04, 2016
3.760
3.930
3.750
3.820
3,189
+0.07(+1.87%)
Nov 03, 2016
3.650
3.890
3.650
3.750
20,154
+0.12(+3.31%)
Nov 02, 2016
3.610
3.640
3.497
3.630
2,870
-0.03(-0.74%)
Nov 01, 2016
3.640
3.668
3.640
3.657
1,004
-0.05(-1.42%)
Oct 28, 2016
3.710
3.710
3.710
150
-0.02(-0.54%)
Oct 27, 2016
3.770
3.770
3.630
3.730
8,490
-0.04(-1.06%)
Oct 26, 2016
3.916
3.916
3.770
3.770
774
-0.09(-2.33%)
Oct 24, 2016
3.780
3.860
3.860
3.860
6
+0.06(+1.58%)
Oct 21, 2016
3.790
3.800
3.770
3.800
1,402
+0.03(+0.80%)
Oct 20, 2016
3.810
3.863
3.770
3.770
880
+0.01(+0.27%)
Oct 19, 2016
3.760
3.968
3.760
3.760
692
+0.01(+0.27%)
Oct 18, 2016
3.851
3.950
3.730
3.750
23,624
+0.04(+1.08%)
Oct 17, 2016
3.800
3.880
3.710
3.710
17,945
-0.06(-1.59%)
Oct 14, 2016
3.740
3.860
3.740
3.770
16,833
-0.01(-0.26%)
Oct 13, 2016
3.790
3.790
3.780
3.780
261
+0.02(+0.53%)
Oct 12, 2016
3.900
3.980
3.760
3.760
20,327
-0.02(-0.53%)
Oct 11, 2016
3.860
4.000
3.780
3.780
24,729
+0.00(+0.00%)
Oct 10, 2016
3.840
3.903
3.780
3.780
29,632
+0.07(+1.89%)
Oct 06, 2016
3.720
3.710
3.710
3.710
1,900
-0.10(-2.75%)
Oct 05, 2016
3.780
3.815
3.780
3.815
1,018
+0.09(+2.55%)
Oct 04, 2016
3.750
3.750
3.700
3.720
27,763
-0.03(-0.80%)
Oct 03, 2016
3.700
3.820
3.700
3.750
33,312
+0.00(+0.00%)
Sep 30, 2016
3.740
3.834
3.700
3.750
4,774
+0.04(+1.08%)
Sep 29, 2016
3.830
3.860
3.710
3.710
9,502
-0.15(-3.89%)
Sep 28, 2016
3.840
3.930
3.810
3.860
89,465
+0.00(+0.00%)
Sep 27, 2016
3.930
3.930
3.850
3.860
29,595
-0.04(-1.03%)
Sep 26, 2016
3.890
3.980
3.880
3.900
18,320
+0.03(+0.78%)
Sep 23, 2016
3.930
4.010
3.720
3.870
14,677
-0.13(-3.25%)
Sep 22, 2016
3.950
4.100
3.830
4.000
27,365
-0.06(-1.48%)
Sep 21, 2016
3.950
4.060
3.870
4.060
43,785
-0.02(-0.49%)
Sep 20, 2016
4.050
4.110
3.940
4.080
112,305
+0.07(+1.75%)
Sep 19, 2016
4.050
4.050
3.960
4.010
6,873
-0.05(-1.23%)
Sep 16, 2016
3.900
4.140
3.900
4.060
16,388
+0.20(+5.18%)
Sep 15, 2016
3.900
3.940
3.830
3.860
3,996
-0.02(-0.52%)
Sep 14, 2016
3.750
3.980
3.700
3.880
31,228
+0.18(+4.86%)
Sep 13, 2016
3.720
3.850
3.700
3.700
5,096
+0.00(+0.00%)
Sep 12, 2016
3.730
3.760
3.620
3.700
42,781
-0.02(-0.54%)
Sep 09, 2016
3.760
3.760
3.720
3.720
7,071
-0.03(-0.80%)
Sep 08, 2016
3.710
3.800
3.710
3.750
14,422
+0.02(+0.54%)
Sep 07, 2016
3.812
3.898
3.720
3.730
3,195
-0.08(-2.10%)
Sep 06, 2016
3.850
3.850
3.810
3.810
683
-0.15(-3.79%)
Sep 02, 2016
3.960
3.960
3.960
3.960
300
+0.10(+2.70%)
Sep 01, 2016
3.970
4.130
3.850
3.856
4,815
-0.17(-4.13%)
Aug 31, 2016
4.130
4.150
3.890
4.022
14,066
+0.05(+1.31%)
Aug 30, 2016
4.010
4.100
3.970
3.970
21,547
+0.03(+0.76%)
Aug 29, 2016
4.030
4.170
3.930
3.940
33,997
-0.15(-3.67%)
Aug 26, 2016
4.179
4.190
4.000
4.090
27,920
+0.07(+1.74%)
Aug 25, 2016
4.020
4.100
3.910
4.020
56,681
-0.02(-0.50%)
Aug 24, 2016
3.930
4.050
3.880
4.040
34,961
+0.16(+4.12%)
Aug 23, 2016
3.750
3.900
3.690
3.880
24,686
+0.17(+4.58%)
Aug 22, 2016
3.730
3.810
3.670
3.710
41,152
+0.01(+0.27%)
Aug 19, 2016
3.840
3.840
3.690
3.700
20,500
-0.17(-4.39%)
Aug 18, 2016
3.960
3.995
3.700
3.870
13,731
-0.11(-2.76%)
Aug 17, 2016
3.773
3.990
3.610
3.980
13,194
+0.00(+0.00%)
Aug 16, 2016
4.050
4.200
3.920
3.980
62,875
-0.01(-0.25%)
Aug 15, 2016
3.950
4.020
3.950
3.990
5,666
+0.00(+0.00%)
Aug 12, 2016
3.860
4.030
3.860
3.990
12,670
+0.11(+2.84%)
Aug 11, 2016
3.650
3.950
3.650
3.880
7,397
+0.12(+3.19%)
Aug 10, 2016
3.690
3.810
3.580
3.760
16,114
+0.03(+0.80%)
Aug 09, 2016
3.543
3.780
3.543
3.730
48,825
-0.01(-0.32%)
Aug 08, 2016
3.810
3.810
3.660
3.742
6,657
+0.01(+0.32%)
Aug 05, 2016
3.680
3.900
3.510
3.730
30,340
+0.06(+1.63%)
Aug 04, 2016
4.250
4.336
3.150
3.670
67,703
-0.85(-18.81%)
Aug 03, 2016
4.450
5.520
4.310
4.520
463,885
+0.33(+7.81%)
Aug 02, 2016
4.000
4.250
4.000
4.192
10,445
+0.28(+7.22%)
Aug 01, 2016
4.120
4.120
3.910
3.910
3,120
-0.13(-3.22%)
Jul 29, 2016
4.100
4.230
3.790
4.040
11,915
-0.09(-2.18%)
Jul 28, 2016
4.000
4.280
3.900
4.130
37,828
+0.24(+6.17%)
Jul 27, 2016
3.860
3.968
3.851
3.890
1,065
-0.12(-2.99%)
Jul 26, 2016
4.020
4.040
3.900
4.010
1,554
+0.22(+5.80%)
Jul 25, 2016
3.790
3.855
3.751
3.790
6,294
+0.05(+1.34%)
Jul 22, 2016
3.690
3.790
3.690
3.740
3,585
-0.01(-0.25%)
Jul 19, 2016
3.750
3.749
3.749
3.749
1
-0.02(-0.55%)
Jul 18, 2016
3.770
3.770
3.770
3.770
108
+0.06(+1.62%)
Jul 15, 2016
3.650
3.800
3.647
3.710
8,323
+0.01(+0.27%)
Jul 14, 2016
3.700
3.700
3.700
3.700
2,000
+0.00(+0.00%)
Jul 13, 2016
3.620
3.700
3.620
3.700
1,100
+0.04(+1.09%)
Jul 12, 2016
3.010
3.670
3.010
3.660
1,278
+0.00(+0.00%)
Jul 11, 2016
3.660
3.660
3.660
3.660
100
-0.09(-2.40%)
Jul 08, 2016
1.690
3.800
1.690
3.750
2,318
+0.00(+0.00%)
Jul 07, 2016
3.660
3.750
3.660
3.750
500
+0.01(+0.26%)
Jul 01, 2016
3.740
3.740
3.740
3.740
605
+0.01(+0.27%)
Jun 30, 2016
3.780
3.780
3.730
3.730
425
+0.00(+0.00%)
Jun 29, 2016
3.698
3.730
3.698
3.730
1,619
+0.04(+1.08%)
Jun 28, 2016
3.690
3.690
3.690
3.690
283
-0.10(-2.64%)
Jun 24, 2016
3.790
3.790
3.790
3.790
100
+0.14(+3.84%)
Jun 22, 2016
3.510
3.650
3.650
3.650
92
-0.01(-0.27%)
Jun 21, 2016
3.760
3.760
3.660
3.660
200
-0.09(-2.41%)
Jun 20, 2016
3.520
3.760
3.520
3.751
1,300
+0.03(+0.80%)
Jun 17, 2016
3.723
3.723
3.721
3.721
202
+0.13(+3.71%)
Jun 16, 2016
3.588
3.588
3.588
3.588
205
-0.21(-5.58%)
Jun 14, 2016
3.790
3.800
3.800
3.800
700
+0.00(+0.00%)
Jun 13, 2016
3.800
3.800
3.800
3.800
207
+0.00(+0.00%)
Jun 07, 2016
3.800
3.800
3.800
3.800
900
+0.19(+5.26%)
Jun 06, 2016
3.750
3.750
3.603
3.610
1,443
-0.15(-3.99%)
Jun 03, 2016
3.750
3.800
3.661
3.760
15,253
-0.03(-0.79%)
Jun 02, 2016
3.600
3.790
3.590
3.790
4,608
+0.00(+0.00%)
May 31, 2016
3.750
3.790
3.790
3.790
1,400
+0.09(+2.43%)
May 27, 2016
3.800
3.700
3.700
3.700
1,200
-0.05(-1.33%)
May 26, 2016
3.800
3.800
3.730
3.750
1,761
+0.00(+0.00%)
May 25, 2016
3.660
3.790
3.600
3.750
8,629
+0.05(+1.37%)
May 24, 2016
3.610
3.700
3.610
3.699
1,311
+0.05(+1.34%)
May 23, 2016
3.601
3.650
3.601
3.650
1,100
-0.10(-2.66%)
May 18, 2016
3.700
3.750
3.750
3.750
27
+0.04(+1.08%)
May 17, 2016
3.710
3.710
3.710
3.710
940
-0.01(-0.27%)
May 16, 2016
3.700
3.730
3.670
3.720
3,757
-0.08(-2.11%)
May 13, 2016
3.800
3.800
3.800
3.800
534
+0.08(+2.05%)
May 12, 2016
3.724
3.724
3.724
3.724
428
+0.02(+0.64%)
May 10, 2016
3.750
3.700
3.700
3.700
1,200
-0.05(-1.37%)
May 06, 2016
3.750
3.752
3.752
3.752
600
-0.05(-1.28%)
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.