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
Chemocentryx Inc
(NQ:
CCXI
)
51.99
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 19, 2022
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, 2014
5.350
5.500
5.170
5.480
112,485
+0.08(+1.48%)
Apr 29, 2014
5.400
5.550
5.300
5.400
94,130
+0.02(+0.37%)
Apr 28, 2014
5.520
5.670
5.070
5.380
124,823
-0.12(-2.18%)
Apr 25, 2014
5.730
5.760
5.330
5.500
240,105
-0.28(-4.84%)
Apr 24, 2014
5.820
5.860
5.530
5.780
106,726
-0.02(-0.34%)
Apr 23, 2014
5.940
5.990
5.650
5.800
175,987
-0.18(-3.01%)
Apr 22, 2014
5.510
5.980
5.500
5.980
225,298
+0.50(+9.12%)
Apr 21, 2014
5.350
5.490
5.330
5.480
75,001
+0.13(+2.43%)
Apr 17, 2014
5.260
5.350
5.350
5.350
130,900
+0.05(+0.94%)
Apr 16, 2014
5.290
5.340
5.020
5.300
191,883
+0.05(+0.95%)
Apr 15, 2014
5.410
5.440
4.970
5.250
202,872
-0.16(-2.96%)
Apr 14, 2014
5.580
5.670
5.260
5.410
186,763
-0.13(-2.35%)
Apr 11, 2014
5.940
6.000
5.525
5.540
241,705
-0.48(-7.97%)
Apr 10, 2014
6.750
6.750
6.010
6.020
275,492
-0.76(-11.21%)
Apr 09, 2014
6.340
6.950
6.160
6.780
448,512
+0.49(+7.79%)
Apr 08, 2014
6.110
6.550
6.110
6.290
363,538
+0.16(+2.61%)
Apr 07, 2014
6.120
6.360
5.840
6.130
193,701
+0.00(+0.00%)
Apr 04, 2014
6.490
6.490
5.800
6.130
488,704
-0.31(-4.81%)
Apr 03, 2014
6.630
6.700
6.300
6.440
200,410
-0.16(-2.42%)
Apr 02, 2014
6.870
6.990
6.550
6.600
115,388
-0.27(-3.93%)
Apr 01, 2014
6.670
7.190
6.624
6.870
283,338
+0.24(+3.62%)
Mar 31, 2014
6.570
6.880
6.390
6.630
284,896
+0.09(+1.38%)
Mar 28, 2014
6.690
6.820
6.430
6.540
250,174
-0.17(-2.53%)
Mar 27, 2014
6.720
6.950
6.560
6.710
500,961
-0.04(-0.59%)
Mar 26, 2014
7.100
7.100
6.690
6.750
321,569
-0.31(-4.39%)
Mar 25, 2014
7.400
7.630
7.000
7.060
369,701
-0.31(-4.21%)
Mar 24, 2014
7.650
7.800
7.170
7.370
374,879
-0.28(-3.66%)
Mar 21, 2014
8.110
8.150
7.620
7.650
321,341
-0.46(-5.67%)
Mar 20, 2014
8.200
8.249
7.900
8.110
395,955
-0.11(-1.34%)
Mar 19, 2014
8.010
8.240
7.820
8.220
356,068
+0.18(+2.24%)
Mar 18, 2014
7.360
8.210
7.360
8.040
858,195
+0.72(+9.84%)
Mar 17, 2014
7.150
7.400
7.030
7.320
376,714
+0.19(+2.66%)
Mar 14, 2014
6.950
7.130
6.790
7.130
318,512
+0.22(+3.18%)
Mar 13, 2014
7.110
7.160
6.880
6.910
351,168
-0.22(-3.09%)
Mar 12, 2014
7.160
7.195
6.940
7.130
345,269
-0.02(-0.28%)
Mar 11, 2014
7.150
7.230
7.000
7.150
374,701
+0.01(+0.14%)
Mar 10, 2014
7.060
7.150
6.850
7.140
193,695
+0.02(+0.28%)
Mar 07, 2014
7.270
7.270
7.000
7.120
142,892
-0.13(-1.79%)
Mar 06, 2014
7.160
7.480
7.120
7.250
271,508
+0.09(+1.26%)
Mar 05, 2014
7.460
7.460
7.100
7.160
252,185
-0.33(-4.41%)
Mar 04, 2014
7.370
7.580
7.350
7.490
262,854
+0.14(+1.90%)
Mar 03, 2014
7.600
7.600
7.170
7.350
246,991
-0.25(-3.29%)
Feb 28, 2014
7.710
7.860
7.580
7.600
454,226
-0.14(-1.81%)
Feb 27, 2014
7.750
7.840
7.460
7.740
251,607
-0.04(-0.51%)
Feb 26, 2014
7.830
7.840
7.700
7.780
217,054
-0.03(-0.38%)
Feb 25, 2014
7.440
7.860
7.410
7.810
310,095
+0.33(+4.41%)
Feb 24, 2014
7.400
7.550
7.280
7.480
263,445
+0.12(+1.63%)
Feb 21, 2014
7.490
7.650
7.180
7.360
262,097
-0.09(-1.21%)
Feb 20, 2014
7.100
7.480
7.060
7.450
360,716
+0.35(+4.93%)
Feb 19, 2014
7.090
7.200
7.040
7.100
110,457
-0.01(-0.14%)
Feb 18, 2014
7.030
7.180
6.980
7.110
208,196
+0.05(+0.71%)
Feb 14, 2014
7.020
7.060
7.060
7.060
300,000
-0.03(-0.42%)
Feb 13, 2014
7.030
7.200
6.890
7.090
215,932
+0.02(+0.28%)
Feb 12, 2014
7.050
7.190
7.000
7.070
372,758
-0.01(-0.14%)
Feb 11, 2014
7.090
7.249
7.010
7.080
377,572
+0.03(+0.43%)
Feb 10, 2014
6.520
7.090
6.460
7.050
603,467
+0.52(+7.96%)
Feb 07, 2014
6.350
6.629
6.300
6.530
293,749
+0.18(+2.83%)
Feb 06, 2014
6.350
6.370
6.290
6.350
237,229
-0.01(-0.16%)
Feb 05, 2014
6.340
6.420
6.220
6.360
204,683
+0.01(+0.16%)
Feb 04, 2014
6.250
6.400
6.230
6.350
254,855
+0.10(+1.60%)
Feb 03, 2014
6.180
6.400
6.100
6.250
479,407
+0.04(+0.64%)
Jan 31, 2014
6.360
6.389
6.080
6.210
348,796
-0.24(-3.72%)
Jan 30, 2014
6.260
6.530
6.250
6.450
348,351
+0.19(+3.04%)
Jan 29, 2014
6.740
6.740
6.153
6.260
396,905
-0.51(-7.53%)
Jan 28, 2014
6.790
7.220
6.510
6.770
438,537
-0.02(-0.29%)
Jan 27, 2014
7.030
7.030
6.060
6.790
913,419
-0.23(-3.28%)
Jan 24, 2014
7.600
7.650
6.880
7.020
754,196
-0.68(-8.83%)
Jan 23, 2014
7.560
7.710
7.080
7.700
485,517
+0.16(+2.12%)
Jan 22, 2014
7.390
7.670
7.270
7.540
456,275
+0.10(+1.34%)
Jan 21, 2014
7.300
7.589
6.980
7.440
832,937
+0.30(+4.20%)
Jan 17, 2014
6.500
7.140
7.140
7.140
926,400
+0.66(+10.19%)
Jan 16, 2014
6.070
6.490
6.070
6.480
531,210
+0.38(+6.23%)
Jan 15, 2014
5.910
6.130
5.830
6.100
286,110
+0.19(+3.21%)
Jan 14, 2014
6.050
6.180
5.820
5.910
344,653
-0.14(-2.31%)
Jan 13, 2014
6.170
6.340
5.900
6.050
596,272
-0.21(-3.35%)
Jan 10, 2014
6.490
6.540
6.055
6.260
432,021
-0.13(-2.03%)
Jan 09, 2014
6.070
6.550
6.050
6.390
1,068,676
+0.31(+5.19%)
Jan 08, 2014
6.100
6.190
6.050
6.075
259,148
-0.02(-0.41%)
Jan 07, 2014
6.050
6.100
5.994
6.100
387,616
+0.04(+0.66%)
Jan 06, 2014
6.180
6.190
5.950
6.060
374,105
-0.12(-1.94%)
Jan 03, 2014
6.070
6.200
5.900
6.180
475,755
+0.10(+1.64%)
Jan 02, 2014
5.820
6.200
5.580
6.080
735,239
+0.29(+5.01%)
Dec 31, 2013
5.520
5.790
5.790
5.790
1,131,300
+0.31(+5.66%)
Dec 30, 2013
5.400
5.525
5.380
5.480
271,496
+0.05(+0.92%)
Dec 27, 2013
5.480
5.480
5.350
5.430
342,287
-0.01(-0.18%)
Dec 26, 2013
5.440
5.470
5.380
5.440
400,947
+0.01(+0.18%)
Dec 24, 2013
5.360
5.440
5.360
5.430
130,921
+0.04(+0.74%)
Dec 23, 2013
5.410
5.450
5.340
5.390
403,256
-0.02(-0.37%)
Dec 20, 2013
5.420
5.450
5.350
5.410
1,305,427
+0.02(+0.37%)
Dec 19, 2013
5.360
5.490
5.340
5.390
397,184
-0.01(-0.19%)
Dec 18, 2013
5.530
5.530
5.300
5.400
417,551
-0.13(-2.35%)
Dec 17, 2013
5.550
5.630
5.360
5.530
430,805
+0.01(+0.18%)
Dec 16, 2013
5.260
5.570
5.240
5.520
941,328
+0.26(+4.94%)
Dec 13, 2013
5.360
5.380
5.240
5.260
481,488
-0.05(-0.94%)
Dec 12, 2013
5.190
5.370
5.100
5.310
886,962
+0.12(+2.31%)
Dec 11, 2013
5.080
5.200
5.050
5.190
327,641
+0.11(+2.17%)
Dec 10, 2013
5.150
5.200
5.050
5.080
414,600
-0.04(-0.78%)
Dec 09, 2013
5.140
5.170
5.020
5.120
701,988
-0.03(-0.58%)
Dec 06, 2013
5.130
5.170
5.000
5.150
0
+0.11(+2.18%)
Dec 05, 2013
5.120
5.160
4.910
5.040
0
-0.12(-2.33%)
Dec 04, 2013
5.220
5.380
5.110
5.160
1,841,507
+0.14(+2.79%)
Dec 03, 2013
5.000
5.030
4.900
5.020
378,767
+0.00(+0.00%)
Dec 02, 2013
5.190
5.240
5.020
5.020
236,155
-0.15(-2.90%)
Nov 29, 2013
5.190
5.280
5.160
5.170
0
+0.02(+0.39%)
Nov 27, 2013
4.990
5.190
4.990
5.150
0
+0.16(+3.21%)
Nov 26, 2013
5.000
5.050
4.960
4.990
0
+0.01(+0.20%)
Nov 25, 2013
5.010
5.070
4.970
4.980
399,261
-0.03(-0.60%)
Nov 22, 2013
5.060
5.090
4.910
5.010
0
+0.00(+0.00%)
Nov 21, 2013
4.820
5.090
4.800
5.010
646,089
+0.21(+4.37%)
Nov 20, 2013
4.760
4.860
4.760
4.800
0
+0.04(+0.84%)
Nov 19, 2013
4.880
4.880
4.760
4.760
217,773
-0.10(-2.06%)
Nov 18, 2013
4.760
4.950
4.751
4.860
0
+0.07(+1.46%)
Nov 15, 2013
4.970
5.000
4.770
4.790
0
-0.16(-3.23%)
Nov 14, 2013
4.660
4.980
4.660
4.950
278,025
+0.25(+5.32%)
Nov 12, 2013
4.700
4.789
4.610
4.700
0
-0.01(-0.21%)
Nov 11, 2013
4.840
4.840
4.690
4.710
0
-0.14(-2.89%)
Nov 08, 2013
4.680
4.990
4.680
4.850
0
+0.18(+3.85%)
Nov 07, 2013
4.840
4.848
4.570
4.670
428,355
-0.04(-0.85%)
Nov 06, 2013
5.000
5.075
4.610
4.710
589,219
-0.28(-5.61%)
Nov 05, 2013
4.990
5.010
4.870
4.990
0
+0.00(+0.00%)
Nov 04, 2013
5.120
5.180
4.870
4.990
563,199
+0.03(+0.60%)
Nov 01, 2013
4.950
4.990
4.810
4.960
0
-0.02(-0.38%)
Oct 31, 2013
5.000
5.040
4.880
4.979
0
-0.05(-1.01%)
Oct 30, 2013
5.110
5.188
5.000
5.030
622,453
-0.08(-1.57%)
Oct 29, 2013
5.100
5.190
5.080
5.110
0
+0.01(+0.20%)
Oct 28, 2013
5.100
5.150
5.045
5.100
0
+0.05(+0.99%)
Oct 25, 2013
5.200
5.200
5.020
5.050
0
-0.10(-1.94%)
Oct 24, 2013
5.200
5.230
5.045
5.150
288,023
-0.05(-0.96%)
Oct 23, 2013
5.180
5.260
4.950
5.200
0
-0.04(-0.76%)
Oct 22, 2013
5.310
5.310
5.170
5.240
378,651
-0.04(-0.76%)
Oct 21, 2013
5.390
5.446
5.240
5.280
366,494
-0.06(-1.12%)
Oct 18, 2013
5.410
5.410
5.230
5.340
348,387
-0.06(-1.11%)
Oct 17, 2013
5.200
5.480
5.200
5.400
567,750
+0.25(+4.85%)
Oct 16, 2013
5.220
5.272
5.130
5.150
413,862
-0.04(-0.77%)
Oct 15, 2013
5.210
5.250
5.040
5.190
468,458
-0.05(-0.95%)
Oct 14, 2013
5.180
5.260
5.050
5.240
525,160
+0.04(+0.77%)
Oct 11, 2013
5.310
5.350
5.130
5.200
0
+0.05(+0.97%)
Oct 10, 2013
5.320
5.350
5.140
5.150
500,920
-0.13(-2.46%)
Oct 09, 2013
5.400
5.410
5.120
5.280
0
-0.12(-2.22%)
Oct 08, 2013
5.300
5.430
5.100
5.400
2,577,990
+0.13(+2.47%)
Oct 07, 2013
5.400
5.490
5.250
5.270
0
-0.14(-2.59%)
Oct 04, 2013
5.480
5.515
5.400
5.410
0
-0.06(-1.10%)
Oct 03, 2013
5.550
5.570
5.410
5.470
0
-0.10(-1.80%)
Oct 02, 2013
5.480
5.600
5.460
5.570
269,534
+0.10(+1.83%)
Oct 01, 2013
5.620
5.740
5.450
5.470
568,745
-0.20(-3.53%)
Sep 27, 2013
5.830
5.900
5.650
5.670
0
+0.14(+2.53%)
Sep 26, 2013
5.520
5.550
5.450
5.530
371,278
+0.02(+0.36%)
Sep 25, 2013
5.780
5.780
5.450
5.510
745,979
-0.27(-4.67%)
Sep 24, 2013
5.800
5.850
5.680
5.780
320,194
-0.02(-0.34%)
Sep 23, 2013
5.870
5.890
5.620
5.800
459,333
-0.09(-1.53%)
Sep 20, 2013
6.000
6.035
5.870
5.890
0
-0.14(-2.32%)
Sep 19, 2013
6.110
6.150
6.000
6.030
408,837
-0.05(-0.82%)
Sep 18, 2013
6.330
6.340
6.010
6.080
0
-0.34(-5.30%)
Sep 17, 2013
6.020
6.450
5.850
6.420
0
+0.43(+7.18%)
Sep 16, 2013
6.220
6.190
5.940
5.990
0
-0.20(-3.23%)
Sep 13, 2013
6.080
6.240
5.280
6.190
0
+0.13(+2.11%)
Sep 12, 2013
6.160
6.220
6.010
6.062
0
-0.02(-0.30%)
Sep 11, 2013
6.260
6.310
5.830
6.080
0
-0.17(-2.72%)
Sep 10, 2013
6.610
6.779
6.060
6.250
1,505,207
-2.01(-24.33%)
Sep 09, 2013
8.390
8.460
8.150
8.260
103,000
+0.00(+0.00%)
Sep 06, 2013
8.380
8.380
8.050
8.260
0
-0.05(-0.60%)
Sep 05, 2013
8.400
8.410
8.101
8.310
107,854
+0.04(+0.48%)
Sep 04, 2013
8.220
8.300
7.910
8.270
0
+0.02(+0.24%)
Sep 03, 2013
8.210
8.410
8.010
8.250
0
+0.15(+1.85%)
Aug 30, 2013
8.470
8.490
7.980
8.100
0
-0.40(-4.71%)
Aug 29, 2013
8.180
8.500
7.820
8.500
442,223
+0.32(+3.91%)
Aug 28, 2013
7.780
8.280
7.780
8.180
0
+0.43(+5.55%)
Aug 27, 2013
7.950
7.970
7.570
7.750
480,484
-0.35(-4.32%)
Aug 26, 2013
8.350
8.620
7.900
8.100
0
-0.22(-2.64%)
Aug 23, 2013
8.600
11.55
6.050
8.320
0
-3.37(-28.83%)
Aug 22, 2013
12.51
12.51
11.47
11.69
52,000
+0.30(+2.63%)
Aug 21, 2013
11.45
11.77
11.35
11.39
0
-0.08(-0.70%)
Aug 20, 2013
11.57
11.96
11.36
11.47
86,585
-0.06(-0.52%)
Aug 19, 2013
12.07
12.24
11.53
11.53
72,362
-0.50(-4.16%)
Aug 16, 2013
12.58
12.83
12.03
12.03
0
-0.65(-5.13%)
Aug 15, 2013
13.36
13.46
12.66
12.68
61,946
-0.82(-6.07%)
Aug 14, 2013
12.89
13.73
12.82
13.50
120,939
+0.56(+4.33%)
Aug 13, 2013
12.83
13.29
12.65
12.94
141,543
+0.28(+2.21%)
Aug 12, 2013
12.73
12.75
12.59
12.66
60,793
-0.14(-1.09%)
Aug 09, 2013
12.85
13.03
12.80
12.80
32,007
-0.05(-0.39%)
Aug 08, 2013
13.18
13.50
12.80
12.85
79,611
-0.28(-2.13%)
Aug 07, 2013
13.37
13.37
13.02
13.13
138,847
-0.20(-1.50%)
Aug 06, 2013
13.46
13.56
13.09
13.33
63,715
-0.14(-1.04%)
Aug 05, 2013
13.66
13.66
13.09
13.47
72,328
-0.18(-1.32%)
Aug 02, 2013
13.98
14.06
13.59
13.65
65,064
-0.35(-2.50%)
Aug 01, 2013
14.09
14.09
13.76
14.00
107,257
+0.02(+0.14%)
Jul 31, 2013
14.06
14.09
13.85
13.98
0
+0.00(+0.00%)
Jul 30, 2013
13.79
14.08
13.59
13.98
0
+0.30(+2.19%)
Jul 29, 2013
14.03
14.08
13.65
13.68
0
-0.35(-2.49%)
Jul 26, 2013
13.94
14.06
13.68
14.03
0
-0.04(-0.28%)
Jul 25, 2013
13.96
14.10
13.87
14.07
0
+0.08(+0.57%)
Jul 24, 2013
14.33
14.34
13.96
13.99
0
-0.29(-2.03%)
Jul 23, 2013
14.53
14.60
14.14
14.28
0
-0.15(-1.04%)
Jul 22, 2013
14.16
14.70
14.07
14.43
0
+0.08(+0.56%)
Jul 19, 2013
14.51
14.51
14.01
14.35
0
-0.16(-1.10%)
Jul 18, 2013
14.58
14.75
14.44
14.51
0
-0.03(-0.21%)
Jul 17, 2013
14.59
14.72
14.37
14.54
64,718
-0.04(-0.27%)
Jul 16, 2013
14.43
14.75
14.26
14.58
0
+0.12(+0.83%)
Jul 15, 2013
14.16
14.57
13.86
14.46
0
+0.32(+2.26%)
Jul 12, 2013
13.91
14.21
13.82
14.14
0
+0.19(+1.36%)
Jul 11, 2013
14.12
14.12
13.66
13.95
0
-0.14(-0.99%)
Jul 10, 2013
14.14
14.39
13.90
14.09
0
-0.09(-0.63%)
Jul 09, 2013
13.69
14.40
13.62
14.18
0
+0.56(+4.11%)
Jul 08, 2013
13.41
13.66
13.41
13.62
0
+0.30(+2.25%)
Jul 05, 2013
13.63
13.63
13.22
13.32
0
-0.12(-0.89%)
Jul 03, 2013
13.86
14.30
13.31
13.44
0
-0.45(-3.24%)
Jul 02, 2013
14.30
14.30
13.66
13.89
0
-0.41(-2.87%)
Jul 01, 2013
14.24
14.50
13.86
14.30
0
+0.16(+1.13%)
Jun 28, 2013
13.93
14.38
13.54
14.14
2,723,151
+0.22(+1.58%)
Jun 26, 2013
14.00
14.00
13.11
13.92
0
-0.01(-0.07%)
Jun 25, 2013
13.89
14.00
13.15
13.93
0
+0.12(+0.87%)
Jun 24, 2013
12.93
13.91
12.48
13.81
0
+0.77(+5.90%)
Jun 21, 2013
12.44
13.12
12.14
13.04
138,214
+0.57(+4.57%)
Jun 20, 2013
12.55
12.55
11.67
12.47
0
-0.18(-1.42%)
Jun 19, 2013
12.62
12.80
12.24
12.65
0
+0.07(+0.56%)
Jun 18, 2013
12.60
12.82
12.29
12.58
0
-0.02(-0.16%)
Jun 17, 2013
11.78
12.94
11.63
12.60
0
+0.97(+8.34%)
Jun 14, 2013
11.63
11.67
11.31
11.63
0
-0.05(-0.43%)
Jun 13, 2013
11.37
11.70
11.33
11.68
64,660
+0.35(+3.09%)
Jun 12, 2013
11.60
11.64
11.06
11.33
145,994
-0.15(-1.31%)
Jun 11, 2013
11.78
11.96
11.41
11.48
112,484
-0.28(-2.38%)
Jun 10, 2013
12.35
12.36
11.45
11.76
0
-0.70(-5.62%)
Jun 07, 2013
12.12
12.71
11.90
12.46
0
+0.46(+3.83%)
Jun 06, 2013
11.93
12.15
11.75
12.00
42,083
+0.14(+1.18%)
Jun 05, 2013
11.97
12.35
11.63
11.86
0
-0.22(-1.82%)
Jun 04, 2013
12.81
12.91
11.79
12.08
0
-0.69(-5.40%)
Jun 03, 2013
13.51
14.09
12.56
12.77
130,454
-0.74(-5.48%)
May 31, 2013
14.10
14.17
13.36
13.51
128,764
-0.69(-4.86%)
May 30, 2013
14.27
14.33
13.81
14.20
81,008
+0.04(+0.28%)
May 29, 2013
14.05
14.30
13.73
14.16
115,456
+0.11(+0.78%)
May 28, 2013
14.10
14.17
13.85
14.05
136,551
+0.13(+0.93%)
May 24, 2013
13.91
14.02
13.78
13.92
0
-0.02(-0.14%)
May 23, 2013
13.40
14.05
13.18
13.94
0
+0.42(+3.11%)
May 22, 2013
13.33
13.85
13.18
13.52
0
+0.17(+1.27%)
May 21, 2013
13.65
13.65
13.25
13.35
0
-0.25(-1.84%)
May 20, 2013
13.75
14.00
13.59
13.60
0
-0.01(-0.07%)
May 17, 2013
13.78
13.78
13.44
13.61
0
-0.16(-1.16%)
May 16, 2013
13.98
14.05
13.59
13.77
58,753
-0.31(-2.20%)
May 15, 2013
14.82
14.82
13.67
14.08
0
+0.82(+6.18%)
May 13, 2013
12.29
13.31
12.15
13.26
0
+1.05(+8.60%)
May 10, 2013
12.26
12.36
11.85
12.21
0
+0.11(+0.91%)
May 09, 2013
12.22
12.25
11.84
12.10
0
-0.02(-0.17%)
May 08, 2013
12.03
12.35
11.83
12.12
0
+0.01(+0.08%)
May 07, 2013
12.09
12.19
11.88
12.11
0
+0.07(+0.58%)
May 06, 2013
11.67
12.20
11.45
12.04
0
+0.16(+1.35%)
May 03, 2013
11.89
11.94
11.72
11.88
0
+0.14(+1.19%)
May 02, 2013
11.69
11.80
11.56
11.74
0
+0.25(+2.18%)
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.