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
Lincoln Educational
(NQ:
LINC
)
10.59
-0.29 (-2.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
2.050
2.100
1.916
2.010
13,254
-0.04(-1.95%)
Apr 28, 2016
2.060
2.140
1.820
2.050
62,671
-0.01(-0.49%)
Apr 27, 2016
2.200
2.261
2.044
2.060
106,538
-0.14(-6.36%)
Apr 26, 2016
1.950
2.200
1.880
2.200
87,670
+0.25(+12.82%)
Apr 25, 2016
2.090
2.090
1.950
1.950
59,637
-0.17(-8.02%)
Apr 22, 2016
2.290
2.300
2.060
2.120
46,416
-0.18(-7.83%)
Apr 21, 2016
2.320
2.320
2.280
2.300
34,364
-0.02(-0.86%)
Apr 20, 2016
2.450
2.450
2.260
2.320
27,313
-0.10(-4.13%)
Apr 19, 2016
2.262
2.420
2.160
2.420
24,190
+0.10(+4.31%)
Apr 18, 2016
2.400
2.410
2.300
2.320
32,204
-0.09(-3.73%)
Apr 15, 2016
2.400
2.470
2.370
2.410
17,686
-0.01(-0.41%)
Apr 14, 2016
2.490
2.490
2.400
2.420
127,284
+0.02(+0.83%)
Apr 13, 2016
2.390
2.529
2.390
2.400
18,866
+0.00(+0.00%)
Apr 12, 2016
2.420
2.480
2.400
2.400
15,518
-0.02(-0.83%)
Apr 11, 2016
2.420
2.460
2.390
2.420
11,679
-0.04(-1.63%)
Apr 08, 2016
2.440
2.560
2.440
2.460
26,050
+0.00(+0.00%)
Apr 07, 2016
2.391
2.560
2.391
2.460
9,107
-0.03(-1.20%)
Apr 06, 2016
2.480
2.660
2.440
2.490
25,392
+0.06(+2.47%)
Apr 05, 2016
2.470
2.540
2.370
2.430
22,147
-0.06(-2.41%)
Apr 04, 2016
2.470
2.580
2.470
2.490
7,352
+0.01(+0.40%)
Apr 01, 2016
2.500
2.560
2.461
2.480
20,368
+0.00(+0.00%)
Mar 31, 2016
2.560
2.600
2.470
2.480
10,517
-0.08(-3.13%)
Mar 30, 2016
2.560
2.640
2.520
2.560
15,519
+0.01(+0.39%)
Mar 29, 2016
2.550
2.590
2.460
2.550
8,604
-0.02(-0.58%)
Mar 28, 2016
2.540
2.580
2.490
2.565
39,959
+0.09(+3.85%)
Mar 24, 2016
2.570
2.470
2.470
2.470
10,500
-0.10(-3.89%)
Mar 23, 2016
2.540
2.710
2.420
2.570
81,576
+0.03(+1.18%)
Mar 22, 2016
2.600
2.672
2.450
2.540
34,752
-0.06(-2.31%)
Mar 21, 2016
2.750
2.750
2.540
2.600
112,507
-0.08(-2.99%)
Mar 18, 2016
2.700
2.870
2.640
2.680
19,517
+0.00(+0.00%)
Mar 17, 2016
2.710
2.840
2.660
2.680
24,863
-0.05(-1.83%)
Mar 16, 2016
2.720
2.755
2.660
2.730
31,776
-0.04(-1.44%)
Mar 15, 2016
2.880
2.880
2.680
2.770
29,861
-0.07(-2.46%)
Mar 14, 2016
2.760
2.900
2.651
2.840
29,525
+0.12(+4.41%)
Mar 11, 2016
2.730
2.790
2.650
2.720
24,420
-0.03(-1.09%)
Mar 10, 2016
2.820
2.870
2.670
2.750
26,131
-0.05(-1.79%)
Mar 09, 2016
2.670
2.870
2.670
2.800
38,093
+0.03(+1.08%)
Mar 08, 2016
2.870
2.870
2.660
2.770
37,969
-0.12(-4.15%)
Mar 07, 2016
2.910
2.910
2.800
2.890
126,532
-0.01(-0.34%)
Mar 04, 2016
2.880
2.990
2.755
2.900
61,253
+0.02(+0.69%)
Mar 03, 2016
2.630
2.920
2.455
2.880
74,304
+0.27(+10.34%)
Mar 02, 2016
2.130
2.740
2.050
2.610
157,892
-0.09(-3.33%)
Mar 01, 2016
2.670
2.800
2.490
2.700
102,092
+0.04(+1.50%)
Feb 29, 2016
2.390
2.670
2.320
2.660
50,972
+0.23(+9.47%)
Feb 26, 2016
2.340
2.470
2.300
2.430
44,994
+0.05(+2.10%)
Feb 25, 2016
2.520
2.550
2.260
2.380
57,312
-0.14(-5.56%)
Feb 24, 2016
2.580
2.649
2.500
2.520
35,375
-0.07(-2.70%)
Feb 23, 2016
2.550
2.650
2.500
2.590
59,851
+0.08(+3.19%)
Feb 22, 2016
2.550
2.790
2.500
2.510
49,097
-0.03(-1.18%)
Feb 19, 2016
2.520
2.620
2.520
2.540
33,476
+0.02(+0.79%)
Feb 18, 2016
2.500
2.540
2.500
2.520
23,017
+0.01(+0.40%)
Feb 17, 2016
2.540
2.560
2.500
2.510
37,218
-0.02(-0.79%)
Feb 16, 2016
2.300
2.650
2.250
2.530
79,405
+0.20(+8.58%)
Feb 12, 2016
2.350
2.330
2.330
2.330
77,000
-0.01(-0.43%)
Feb 11, 2016
2.240
2.360
2.240
2.340
40,703
+0.07(+3.08%)
Feb 10, 2016
2.280
2.390
2.180
2.270
40,746
+0.02(+0.89%)
Feb 09, 2016
2.320
2.402
2.090
2.250
140,456
-0.06(-2.60%)
Feb 08, 2016
2.320
2.431
2.270
2.310
74,272
-0.04(-1.70%)
Feb 05, 2016
2.570
2.710
2.320
2.350
95,573
-0.18(-7.11%)
Feb 04, 2016
2.670
2.800
2.510
2.530
61,950
-0.13(-4.89%)
Feb 03, 2016
2.600
2.680
2.545
2.660
20,255
+0.04(+1.53%)
Feb 02, 2016
2.610
2.725
2.060
2.620
101,719
-0.09(-3.32%)
Feb 01, 2016
2.860
2.860
2.450
2.710
182,007
-0.14(-4.91%)
Jan 29, 2016
2.890
2.980
2.850
2.850
58,482
-0.04(-1.38%)
Jan 28, 2016
2.910
2.960
2.880
2.890
35,046
-0.02(-0.69%)
Jan 27, 2016
2.890
2.980
2.860
2.910
67,868
-0.01(-0.34%)
Jan 26, 2016
2.920
2.980
2.900
2.920
67,637
+0.02(+0.69%)
Jan 25, 2016
2.990
2.990
2.870
2.900
69,157
+0.00(+0.00%)
Jan 22, 2016
2.920
3.050
2.880
2.900
105,894
+0.01(+0.35%)
Jan 21, 2016
2.990
3.130
2.850
2.890
177,173
-0.10(-3.51%)
Jan 20, 2016
3.050
3.190
2.920
2.995
120,805
-0.05(-1.80%)
Jan 19, 2016
2.750
3.200
2.750
3.050
396,381
+0.39(+14.66%)
Jan 15, 2016
2.390
2.660
2.660
2.660
156,700
+0.18(+7.26%)
Jan 14, 2016
2.300
2.550
2.300
2.480
111,424
+0.18(+7.83%)
Jan 13, 2016
2.250
2.390
2.250
2.300
81,103
+0.08(+3.60%)
Jan 12, 2016
2.140
2.230
2.090
2.220
61,453
+0.11(+5.21%)
Jan 11, 2016
2.120
2.150
2.050
2.110
58,805
+0.00(+0.00%)
Jan 08, 2016
1.980
2.160
1.980
2.110
88,815
+0.17(+8.76%)
Jan 07, 2016
1.870
1.960
1.870
1.940
53,829
+0.02(+1.04%)
Jan 06, 2016
2.200
2.200
1.800
1.920
106,226
-0.27(-12.33%)
Jan 05, 2016
2.220
2.230
2.090
2.190
46,100
-0.05(-2.23%)
Jan 04, 2016
1.970
2.320
1.871
2.240
119,749
+0.25(+12.56%)
Dec 31, 2015
2.050
1.990
1.990
1.990
57,800
-0.04(-1.97%)
Dec 30, 2015
2.100
2.120
1.980
2.030
27,059
-0.09(-4.25%)
Dec 29, 2015
2.090
2.120
2.100
2.120
73,601
+0.02(+0.95%)
Dec 28, 2015
2.130
2.180
2.040
2.100
113,941
-0.03(-1.41%)
Dec 24, 2015
2.130
2.130
2.130
2.130
83,900
-0.03(-1.39%)
Dec 23, 2015
2.200
2.235
2.120
2.160
73,788
-0.04(-1.82%)
Dec 22, 2015
2.130
2.220
2.100
2.200
33,022
+0.05(+2.33%)
Dec 21, 2015
2.070
2.208
1.930
2.150
57,248
+0.03(+1.42%)
Dec 18, 2015
2.040
2.150
1.990
2.120
111,541
+0.07(+3.41%)
Dec 17, 2015
2.060
2.060
2.014
2.050
9,471
+0.01(+0.49%)
Dec 16, 2015
2.020
2.067
2.020
2.040
42,070
-0.01(-0.49%)
Dec 15, 2015
1.990
2.060
1.980
2.050
19,331
+0.01(+0.50%)
Dec 14, 2015
2.120
2.150
1.950
2.040
60,133
-0.13(-6.00%)
Dec 11, 2015
2.022
2.200
2.020
2.170
83,140
+0.10(+4.83%)
Dec 10, 2015
2.070
2.070
1.957
2.070
39,376
+0.04(+1.97%)
Dec 09, 2015
2.030
2.070
1.950
2.030
157,840
-0.06(-2.87%)
Dec 08, 2015
2.310
2.310
2.050
2.090
143,524
-0.18(-7.93%)
Dec 07, 2015
2.220
2.390
2.220
2.270
99,286
+0.03(+1.34%)
Dec 04, 2015
2.300
2.300
2.163
2.240
143,524
-0.06(-2.61%)
Dec 03, 2015
2.400
2.550
2.264
2.300
221,862
-0.10(-4.17%)
Dec 02, 2015
2.290
2.440
2.240
2.400
197,037
+0.18(+8.11%)
Dec 01, 2015
2.210
2.260
2.150
2.220
189,700
+0.09(+4.23%)
Nov 30, 2015
2.060
2.170
2.000
2.130
220,688
+0.07(+3.40%)
Nov 27, 2015
2.090
2.090
2.010
2.060
36,856
+0.01(+0.49%)
Nov 25, 2015
2.020
2.050
2.050
2.050
116,900
+0.08(+4.06%)
Nov 24, 2015
1.880
2.070
1.880
1.970
123,276
+0.05(+2.60%)
Nov 23, 2015
1.830
1.940
1.830
1.920
136,877
+0.02(+1.05%)
Nov 20, 2015
1.848
1.920
1.830
1.900
72,753
+0.03(+1.60%)
Nov 19, 2015
1.920
1.920
1.830
1.870
62,422
-0.02(-1.06%)
Nov 18, 2015
1.850
1.940
1.780
1.890
62,527
+0.00(+0.00%)
Nov 17, 2015
1.740
1.900
1.740
1.890
97,203
+0.08(+4.42%)
Nov 16, 2015
1.920
1.960
1.700
1.810
210,364
-0.05(-2.69%)
Nov 13, 2015
1.700
2.000
1.700
1.860
453,858
+0.18(+10.71%)
Nov 12, 2015
1.550
1.730
1.521
1.680
186,544
+0.06(+3.77%)
Nov 11, 2015
1.500
1.740
1.500
1.619
436,675
+0.11(+7.22%)
Nov 10, 2015
1.290
1.600
1.290
1.510
338,019
+0.18(+13.53%)
Nov 09, 2015
1.400
1.450
1.300
1.330
87,716
+0.01(+0.76%)
Nov 06, 2015
1.410
1.450
1.210
1.320
256,637
-0.13(-8.97%)
Nov 05, 2015
1.210
1.530
1.130
1.450
548,265
+0.13(+9.85%)
Nov 04, 2015
1.150
1.830
1.100
1.320
3,401,985
+0.42(+46.67%)
Nov 03, 2015
0.9700
0.9800
0.8900
0.9000
67,900
-0.08(-8.16%)
Nov 02, 2015
0.8901
1.000
0.8901
0.9800
38,056
+0.04(+4.26%)
Oct 30, 2015
0.9597
0.9898
0.8912
0.9400
26,591
-0.03(-3.08%)
Oct 29, 2015
1.000
1.000
0.9500
0.9699
17,778
+0.01(+1.03%)
Oct 28, 2015
0.9500
1.000
0.9497
0.9600
22,170
-0.00(-0.03%)
Oct 27, 2015
0.9101
0.9900
0.9101
0.9603
34,904
+0.03(+3.26%)
Oct 26, 2015
0.9500
0.9500
0.8866
0.9300
13,291
+0.01(+1.09%)
Oct 23, 2015
0.9202
0.9699
0.9000
0.9200
34,284
-0.03(-3.19%)
Oct 22, 2015
0.9303
0.9689
0.9301
0.9503
3,859
+0.02(+2.46%)
Oct 21, 2015
0.9600
0.9900
0.9100
0.9275
32,974
-0.03(-3.40%)
Oct 20, 2015
0.9030
0.9800
0.9002
0.9601
14,603
+0.06(+6.67%)
Oct 19, 2015
1.020
1.030
0.8802
0.9001
71,456
-0.11(-10.88%)
Oct 16, 2015
1.000
1.050
1.000
1.010
17,569
+0.02(+2.02%)
Oct 15, 2015
1.070
1.100
0.9704
0.9900
110,030
-0.08(-7.48%)
Oct 14, 2015
1.090
1.100
0.9529
1.070
29,978
+0.00(+0.00%)
Oct 13, 2015
1.120
1.130
1.040
1.070
68,284
-0.06(-5.27%)
Oct 12, 2015
1.050
1.200
1.047
1.129
166,961
+0.09(+8.61%)
Oct 09, 2015
1.030
1.070
0.9500
1.040
111,798
+0.01(+0.97%)
Oct 08, 2015
0.9500
1.030
0.9015
1.030
273,460
+0.08(+8.41%)
Oct 07, 2015
0.9844
1.000
0.8258
0.9501
262,817
-0.06(-5.93%)
Oct 06, 2015
1.050
1.120
0.9500
1.010
761,288
-0.01(-0.98%)
Oct 05, 2015
0.8700
1.080
0.8700
1.020
912,150
+0.21(+26.71%)
Oct 02, 2015
0.5300
0.8772
0.5300
0.8050
1,381,900
+0.28(+51.89%)
Oct 01, 2015
0.6000
0.6000
0.4400
0.5300
690,000
+0.02(+3.92%)
Sep 30, 2015
0.2480
0.6000
0.2400
0.5100
2,417,699
+0.26(+104.00%)
Sep 29, 2015
0.2000
0.2600
0.2000
0.2500
854,500
+0.05(+27.29%)
Sep 28, 2015
0.2500
0.2500
0.1700
0.1964
430,789
-0.03(-11.53%)
Sep 25, 2015
0.2730
0.3239
0.2210
0.2220
397,213
-0.04(-14.62%)
Sep 24, 2015
0.3400
0.3940
0.2401
0.2600
360,429
-0.07(-21.28%)
Sep 23, 2015
0.3500
0.4200
0.2900
0.3303
128,033
-0.05(-13.08%)
Sep 22, 2015
0.4221
0.4221
0.3612
0.3800
48,767
-0.03(-7.29%)
Sep 21, 2015
0.4000
0.4276
0.3801
0.4099
8,323
-0.02(-4.21%)
Sep 18, 2015
0.3944
0.4300
0.3426
0.4279
77,947
+0.03(+8.27%)
Sep 17, 2015
0.4300
0.4400
0.3950
0.3952
65,926
-0.02(-5.14%)
Sep 16, 2015
0.3929
0.4299
0.3700
0.4166
145,154
+0.03(+6.71%)
Sep 15, 2015
0.3400
0.4000
0.3399
0.3904
89,330
+0.01(+2.74%)
Sep 14, 2015
0.4299
0.4300
0.3800
0.3800
110,085
-0.05(-11.61%)
Sep 11, 2015
0.3960
0.4300
0.3960
0.4299
206,508
+0.03(+8.34%)
Sep 10, 2015
0.4000
0.4150
0.3931
0.3968
174,163
-0.02(-4.39%)
Sep 09, 2015
0.4100
0.4360
0.3830
0.4150
118,212
+0.01(+1.22%)
Sep 08, 2015
0.4680
0.4680
0.4000
0.4100
202,336
-0.01(-2.38%)
Sep 04, 2015
0.4600
0.4200
0.4200
0.4200
112,100
-0.01(-2.33%)
Sep 03, 2015
0.4200
0.4490
0.4200
0.4300
135,952
+0.01(+2.36%)
Sep 02, 2015
0.4556
0.4556
0.4140
0.4201
137,481
-0.02(-4.52%)
Sep 01, 2015
0.4600
0.4600
0.4350
0.4400
354,777
+0.01(+1.59%)
Aug 31, 2015
0.5400
0.5400
0.4000
0.4331
339,367
-0.14(-24.02%)
Aug 28, 2015
0.6400
0.6400
0.5000
0.5700
207,200
-0.05(-8.08%)
Aug 27, 2015
0.9500
0.9500
0.6000
0.6201
169,736
-0.27(-30.33%)
Aug 26, 2015
0.9900
0.9900
0.8900
0.8900
95,200
-0.10(-10.10%)
Aug 25, 2015
1.000
1.020
0.9801
0.9900
9,984
-0.03(-2.94%)
Aug 24, 2015
0.9800
1.020
0.9800
1.020
13,967
+0.00(+0.00%)
Aug 21, 2015
0.9801
1.030
0.9800
1.020
19,003
+0.02(+2.00%)
Aug 20, 2015
1.000
1.030
0.9601
1.000
3,663
-0.04(-3.85%)
Aug 19, 2015
1.010
1.040
0.8841
1.040
38,673
+0.04(+4.00%)
Aug 18, 2015
1.020
1.050
0.9301
1.000
9,962
-0.01(-0.99%)
Aug 17, 2015
1.030
1.050
0.9400
1.010
40,692
-0.04(-3.81%)
Aug 14, 2015
1.080
1.100
0.9900
1.050
71,756
-0.05(-4.55%)
Aug 13, 2015
1.070
1.205
1.070
1.100
11,999
+0.01(+0.92%)
Aug 12, 2015
1.140
1.200
1.070
1.090
6,451
-0.05(-4.39%)
Aug 11, 2015
1.060
1.199
1.060
1.140
34,098
+0.06(+5.56%)
Aug 10, 2015
1.060
1.210
1.060
1.080
49,276
+0.01(+0.93%)
Aug 07, 2015
1.100
1.121
1.060
1.070
48,076
-0.03(-2.73%)
Aug 06, 2015
1.300
1.300
1.000
1.100
80,300
-0.18(-14.06%)
Aug 05, 2015
1.500
1.500
1.280
1.280
37,339
-0.20(-13.51%)
Aug 04, 2015
1.460
1.500
1.305
1.480
28,664
+0.02(+1.37%)
Aug 03, 2015
1.470
1.500
1.450
1.460
22,225
-0.01(-0.68%)
Jul 31, 2015
1.350
1.500
1.340
1.470
19,672
+0.18(+13.95%)
Jul 30, 2015
1.510
1.510
1.230
1.290
17,802
-0.23(-15.13%)
Jul 29, 2015
1.500
1.540
1.420
1.520
2,499
+0.02(+1.00%)
Jul 28, 2015
1.550
1.550
1.470
1.505
4,297
+0.05(+3.79%)
Jul 27, 2015
1.540
1.702
1.390
1.450
10,392
-0.09(-5.84%)
Jul 24, 2015
1.530
1.641
1.530
1.540
2,406
-0.06(-3.75%)
Jul 23, 2015
1.650
1.650
1.540
1.600
26,620
+0.06(+3.90%)
Jul 22, 2015
1.560
1.560
1.490
1.540
28,077
-0.06(-3.75%)
Jul 21, 2015
1.686
1.686
1.540
1.600
12,839
+0.07(+4.58%)
Jul 20, 2015
1.750
1.750
1.510
1.530
29,835
-0.09(-5.56%)
Jul 17, 2015
1.760
1.760
1.575
1.620
20,520
-0.07(-4.14%)
Jul 16, 2015
1.640
1.740
1.640
1.690
15,197
+0.03(+1.81%)
Jul 15, 2015
1.641
1.680
1.630
1.660
15,294
+0.00(+0.00%)
Jul 14, 2015
1.650
1.680
1.555
1.660
28,830
-0.01(-0.60%)
Jul 13, 2015
1.670
1.690
1.630
1.670
8,211
-0.04(-2.34%)
Jul 10, 2015
1.770
1.790
1.620
1.710
91,698
-0.12(-6.56%)
Jul 09, 2015
1.850
1.875
1.740
1.830
32,886
-0.08(-4.19%)
Jul 08, 2015
1.870
1.910
1.800
1.910
54,038
-0.02(-1.04%)
Jul 07, 2015
1.840
1.930
1.840
1.930
17,062
+0.03(+1.58%)
Jul 06, 2015
1.900
1.900
1.850
1.900
24,161
-0.03(-1.55%)
Jul 02, 2015
1.910
1.930
1.930
1.930
32,800
+0.03(+1.58%)
Jul 01, 2015
1.930
1.970
1.900
1.900
25,972
-0.12(-5.94%)
Jun 30, 2015
1.940
2.020
1.900
2.020
40,981
+0.05(+2.54%)
Jun 29, 2015
2.000
2.060
1.910
1.970
90,249
-0.14(-6.64%)
Jun 26, 2015
1.990
2.110
1.960
2.110
17,111
+0.15(+7.65%)
Jun 25, 2015
2.000
2.010
1.950
1.960
32,475
-0.06(-2.97%)
Jun 24, 2015
2.060
2.060
1.980
2.020
11,639
-0.02(-0.98%)
Jun 23, 2015
2.030
2.040
1.950
2.040
20,641
+0.09(+4.72%)
Jun 22, 2015
2.100
2.100
1.910
1.948
63,341
-0.24(-11.05%)
Jun 19, 2015
2.060
2.190
1.900
2.190
94,499
-0.04(-1.79%)
Jun 18, 2015
2.240
2.310
2.230
2.230
15,127
+0.01(+0.45%)
Jun 17, 2015
2.710
2.740
2.170
2.220
152,680
-0.33(-12.94%)
Jun 16, 2015
2.640
2.640
2.510
2.550
17,325
+0.00(+0.00%)
Jun 15, 2015
2.540
2.640
2.500
2.550
28,743
-0.03(-1.16%)
Jun 12, 2015
2.690
2.710
2.580
2.580
61,502
-0.11(-4.09%)
Jun 11, 2015
2.710
2.740
2.600
2.690
10,458
-0.02(-0.74%)
Jun 10, 2015
2.640
2.710
2.640
2.710
18,047
+0.08(+3.04%)
Jun 09, 2015
2.630
2.700
2.490
2.630
64,791
+0.00(+0.00%)
Jun 08, 2015
2.600
2.630
2.525
2.630
9,009
+0.00(+0.00%)
Jun 05, 2015
2.620
2.630
2.583
2.630
4,557
+0.05(+1.94%)
Jun 04, 2015
2.535
2.598
2.530
2.580
58,932
+0.00(+0.00%)
Jun 03, 2015
2.500
2.625
2.470
2.580
77,981
+0.08(+3.20%)
Jun 02, 2015
2.450
2.500
2.420
2.500
26,504
+0.07(+2.88%)
Jun 01, 2015
2.470
2.470
2.310
2.430
18,587
-0.06(-2.41%)
May 29, 2015
2.458
2.510
2.450
2.490
113,500
+0.04(+1.63%)
May 28, 2015
2.450
2.520
2.430
2.450
9,329
+0.03(+1.24%)
May 27, 2015
2.310
2.455
2.290
2.420
54,818
+0.08(+3.42%)
May 26, 2015
2.320
2.360
2.290
2.340
26,145
+0.02(+0.86%)
May 22, 2015
2.180
2.320
2.320
2.320
47,400
+0.22(+10.48%)
May 21, 2015
2.130
2.130
2.070
2.100
163,102
-0.03(-1.41%)
May 20, 2015
2.200
2.200
2.070
2.130
114,465
-0.04(-1.84%)
May 19, 2015
2.176
2.180
2.169
2.170
1,430
-0.01(-0.46%)
May 18, 2015
2.210
2.269
2.160
2.180
13,120
-0.01(-0.46%)
May 15, 2015
2.190
2.190
2.160
2.190
17,696
+0.00(+0.00%)
May 14, 2015
2.180
2.340
2.110
2.190
142,096
+0.00(+0.00%)
May 13, 2015
2.180
2.230
2.140
2.190
249,168
-0.01(-0.45%)
May 12, 2015
2.130
2.330
2.100
2.200
47,882
+0.00(+0.00%)
May 11, 2015
2.200
2.210
2.120
2.200
21,860
-0.03(-1.35%)
May 08, 2015
2.200
2.230
2.170
2.230
8,124
+0.00(+0.00%)
May 07, 2015
2.280
2.280
2.160
2.230
22,706
-0.02(-0.89%)
May 06, 2015
2.570
2.570
2.203
2.250
15,981
-0.05(-2.17%)
May 05, 2015
2.350
2.390
2.258
2.300
74,212
-0.05(-1.92%)
May 04, 2015
2.280
2.350
2.280
2.345
20,775
+0.07(+2.85%)
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.