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
A10 Networks Inc
(NY:
ATEN
)
13.51
-0.09 (-0.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2019
5.798
5.894
5.731
5.836
402,260
-0.03(-0.49%)
May 30, 2019
5.942
5.985
5.827
5.865
802,217
-0.06(-0.97%)
May 29, 2019
5.970
6.009
5.894
5.923
468,208
-0.11(-1.75%)
May 28, 2019
5.932
6.028
5.903
6.028
370,342
+0.08(+1.29%)
May 24, 2019
6.047
6.143
5.903
5.951
203,478
-0.04(-0.64%)
May 23, 2019
6.028
6.066
5.932
5.990
367,462
-0.11(-1.73%)
May 22, 2019
6.085
6.152
6.085
6.095
151,777
-0.04(-0.62%)
May 21, 2019
6.047
6.157
6.038
6.133
442,808
+0.11(+1.91%)
May 20, 2019
6.114
6.114
5.990
6.018
245,411
-0.14(-2.33%)
May 17, 2019
6.105
6.181
6.047
6.162
418,538
-0.01(-0.16%)
May 16, 2019
6.085
6.248
6.085
6.172
638,936
+0.11(+1.90%)
May 15, 2019
5.894
6.124
5.894
6.057
384,400
+0.12(+1.94%)
May 14, 2019
5.951
6.009
5.875
5.942
675,170
-0.02(-0.32%)
May 13, 2019
6.038
6.066
5.932
5.961
443,621
-0.16(-2.66%)
May 10, 2019
6.095
6.172
6.066
6.124
268,904
-0.01(-0.16%)
May 09, 2019
6.095
6.248
6.084
6.133
538,530
-0.01(-0.16%)
May 08, 2019
6.143
6.200
6.085
6.143
600,556
-0.03(-0.47%)
May 07, 2019
6.076
6.181
6.076
6.172
480,352
+0.03(+0.47%)
May 06, 2019
6.085
6.191
6.057
6.143
279,815
-0.08(-1.23%)
May 03, 2019
6.191
6.220
6.124
6.220
296,660
+0.08(+1.25%)
May 02, 2019
6.076
6.181
6.004
6.143
280,599
+0.06(+0.94%)
May 01, 2019
6.210
6.210
6.028
6.085
344,278
-0.11(-1.70%)
Apr 30, 2019
6.268
6.325
6.105
6.191
555,772
-0.12(-1.82%)
Apr 29, 2019
6.450
6.584
6.239
6.306
605,806
-0.15(-2.37%)
Apr 26, 2019
5.779
6.488
5.779
6.459
1,495,303
-0.53(-7.54%)
Apr 25, 2019
6.843
7.063
6.785
6.986
575,923
+0.13(+1.96%)
Apr 24, 2019
6.756
6.938
6.756
6.852
491,670
+0.11(+1.56%)
Apr 23, 2019
6.718
6.747
6.670
6.747
337,396
+0.03(+0.43%)
Apr 22, 2019
6.545
6.747
6.545
6.718
396,388
+0.13(+2.04%)
Apr 18, 2019
6.584
6.593
6.478
6.584
196,799
-0.02(-0.29%)
Apr 17, 2019
6.603
6.622
6.507
6.603
344,510
+0.04(+0.58%)
Apr 16, 2019
6.565
6.622
6.526
6.565
252,903
+0.00(+0.00%)
Apr 15, 2019
6.670
6.670
6.526
6.565
116,536
-0.09(-1.30%)
Apr 12, 2019
6.574
6.660
6.517
6.651
227,373
+0.11(+1.76%)
Apr 11, 2019
6.593
6.613
6.421
6.536
340,531
-0.03(-0.44%)
Apr 10, 2019
6.613
6.632
6.536
6.565
255,986
-0.05(-0.72%)
Apr 09, 2019
6.632
6.660
6.603
6.613
229,511
-0.06(-0.86%)
Apr 08, 2019
6.670
6.694
6.613
6.670
204,779
-0.01(-0.14%)
Apr 05, 2019
6.737
6.737
6.627
6.680
165,495
-0.03(-0.43%)
Apr 04, 2019
6.804
6.804
6.545
6.708
319,647
-0.10(-1.41%)
Apr 03, 2019
6.881
6.881
6.775
6.804
310,755
-0.02(-0.28%)
Apr 02, 2019
6.919
6.919
6.775
6.823
202,282
-0.10(-1.38%)
Apr 01, 2019
6.843
6.929
6.823
6.919
393,014
+0.12(+1.83%)
Mar 29, 2019
6.728
6.843
6.680
6.795
813,703
+0.12(+1.72%)
Mar 28, 2019
6.651
6.718
6.641
6.680
322,977
+0.04(+0.58%)
Mar 27, 2019
6.814
6.814
6.613
6.641
192,773
-0.17(-2.53%)
Mar 26, 2019
6.890
6.938
6.756
6.814
352,005
-0.04(-0.56%)
Mar 25, 2019
6.814
6.871
6.747
6.852
326,938
+0.04(+0.56%)
Mar 22, 2019
7.015
7.034
6.747
6.814
392,347
-0.25(-3.53%)
Mar 21, 2019
6.890
7.101
6.890
7.063
408,058
+0.17(+2.50%)
Mar 20, 2019
6.938
6.996
6.804
6.890
351,110
-0.06(-0.83%)
Mar 19, 2019
6.967
7.044
6.900
6.948
568,204
+0.00(+0.00%)
Mar 18, 2019
6.900
7.025
6.900
6.948
482,793
+0.04(+0.55%)
Mar 15, 2019
6.804
6.938
6.795
6.910
1,664,137
+0.13(+1.98%)
Mar 14, 2019
6.823
6.900
6.766
6.775
258,644
-0.05(-0.70%)
Mar 13, 2019
6.814
6.878
6.780
6.823
317,825
+0.04(+0.56%)
Mar 12, 2019
6.871
6.881
6.737
6.785
671,217
-0.09(-1.26%)
Mar 11, 2019
6.622
6.900
6.622
6.871
1,045,617
+0.28(+4.22%)
Mar 08, 2019
6.565
6.651
6.536
6.593
326,608
-0.02(-0.29%)
Mar 07, 2019
6.622
6.699
6.613
6.613
237,867
-0.03(-0.43%)
Mar 06, 2019
6.613
6.699
6.603
6.641
580,035
+0.03(+0.43%)
Mar 05, 2019
6.641
6.689
6.608
6.613
313,982
-0.02(-0.29%)
Mar 04, 2019
6.699
6.737
6.613
6.632
185,242
-0.09(-1.28%)
Mar 01, 2019
6.728
6.728
6.670
6.718
158,504
+0.03(+0.43%)
Feb 28, 2019
6.660
6.737
6.660
6.689
342,931
+0.03(+0.43%)
Feb 27, 2019
6.651
6.689
6.593
6.660
235,078
+0.00(+0.00%)
Feb 26, 2019
6.708
6.737
6.622
6.660
477,336
-0.04(-0.57%)
Feb 25, 2019
6.660
6.728
6.660
6.699
378,949
+0.05(+0.72%)
Feb 22, 2019
6.536
6.680
6.536
6.651
400,695
+0.14(+2.21%)
Feb 21, 2019
6.363
6.536
6.325
6.507
294,987
+0.12(+1.95%)
Feb 20, 2019
6.421
6.459
6.373
6.383
192,704
-0.05(-0.75%)
Feb 19, 2019
6.383
6.469
6.325
6.430
360,080
+0.01(+0.15%)
Feb 15, 2019
6.440
6.478
6.383
6.421
221,947
+0.03(+0.45%)
Feb 14, 2019
6.354
6.488
6.354
6.392
290,366
+0.01(+0.15%)
Feb 13, 2019
6.373
6.469
6.335
6.383
569,852
-0.01(-0.15%)
Feb 12, 2019
6.392
6.411
6.229
6.392
645,284
+0.05(+0.76%)
Feb 11, 2019
6.239
6.430
6.239
6.344
503,196
+0.13(+2.16%)
Feb 08, 2019
6.756
6.756
6.191
6.210
735,964
-0.56(-8.22%)
Feb 07, 2019
6.689
6.775
6.651
6.766
382,696
+0.05(+0.71%)
Feb 06, 2019
6.660
6.814
6.632
6.718
544,534
-0.01(-0.14%)
Feb 05, 2019
6.728
6.737
6.651
6.728
292,748
+0.02(+0.29%)
Feb 04, 2019
6.574
6.737
6.574
6.708
364,321
+0.11(+1.60%)
Feb 01, 2019
6.507
6.680
6.507
6.603
263,999
+0.10(+1.47%)
Jan 31, 2019
6.421
6.555
6.383
6.507
395,400
+0.09(+1.34%)
Jan 30, 2019
6.296
6.430
6.248
6.421
222,480
+0.13(+2.13%)
Jan 29, 2019
6.277
6.354
6.200
6.287
189,115
+0.04(+0.61%)
Jan 28, 2019
6.287
6.354
6.229
6.248
297,400
-0.09(-1.36%)
Jan 25, 2019
6.363
6.430
6.315
6.335
348,625
+0.02(+0.30%)
Jan 24, 2019
6.277
6.469
6.268
6.315
355,573
+0.03(+0.46%)
Jan 23, 2019
6.248
6.363
6.210
6.287
268,065
+0.04(+0.61%)
Jan 22, 2019
6.383
6.498
6.172
6.248
418,069
-0.18(-2.83%)
Jan 18, 2019
6.191
6.459
6.172
6.430
1,194,886
+0.29(+4.68%)
Jan 17, 2019
6.181
6.200
6.076
6.143
320,342
-0.05(-0.77%)
Jan 16, 2019
6.220
6.277
6.162
6.191
356,114
-0.01(-0.15%)
Jan 15, 2019
5.990
6.306
5.990
6.200
535,275
+0.21(+3.52%)
Jan 14, 2019
6.363
6.363
5.961
5.990
418,534
-0.43(-6.72%)
Jan 11, 2019
6.363
6.478
6.344
6.421
328,278
+0.01(+0.15%)
Jan 10, 2019
6.287
6.498
6.258
6.411
338,382
+0.12(+1.98%)
Jan 09, 2019
6.200
6.335
6.152
6.287
361,552
+0.10(+1.55%)
Jan 08, 2019
5.980
6.191
5.961
6.191
433,905
+0.24(+4.03%)
Jan 07, 2019
5.884
5.980
5.798
5.951
289,787
+0.05(+0.81%)
Jan 04, 2019
5.855
5.980
5.827
5.903
186,260
+0.14(+2.50%)
Jan 03, 2019
5.894
5.923
5.760
5.760
157,572
-0.18(-3.06%)
Jan 02, 2019
5.875
6.009
5.817
5.942
255,309
-0.04(-0.64%)
Dec 31, 2018
5.836
5.990
5.779
5.980
393,182
+0.17(+2.97%)
Dec 28, 2018
5.760
5.913
5.740
5.808
287,895
+0.07(+1.17%)
Dec 27, 2018
5.740
5.817
5.577
5.740
348,017
-0.10(-1.64%)
Dec 26, 2018
5.597
5.875
5.568
5.836
480,068
+0.29(+5.18%)
Dec 24, 2018
5.539
5.702
5.520
5.549
200,138
-0.01(-0.17%)
Dec 21, 2018
5.760
5.760
5.558
5.558
886,955
-0.17(-3.01%)
Dec 20, 2018
5.683
5.865
5.664
5.731
352,035
+0.04(+0.67%)
Dec 19, 2018
5.942
6.038
5.664
5.692
1,064,629
-0.28(-4.65%)
Dec 18, 2018
5.903
6.047
5.827
5.970
617,477
+0.11(+1.80%)
Dec 17, 2018
6.009
6.009
5.788
5.865
345,232
-0.14(-2.39%)
Dec 14, 2018
6.066
6.133
5.980
6.009
241,878
-0.12(-1.88%)
Dec 13, 2018
6.191
6.258
6.066
6.124
348,357
-0.05(-0.78%)
Dec 12, 2018
6.114
6.277
6.114
6.172
384,162
+0.12(+2.06%)
Dec 11, 2018
6.239
6.277
5.970
6.047
445,355
-0.07(-1.10%)
Dec 10, 2018
6.152
6.344
6.038
6.114
525,552
+0.31(+5.28%)
Dec 07, 2018
5.884
5.961
5.779
5.808
155,791
-0.08(-1.30%)
Dec 06, 2018
5.798
5.894
5.769
5.884
291,227
+0.04(+0.66%)
Dec 04, 2018
5.980
5.999
5.836
5.846
208,904
-0.14(-2.40%)
Dec 03, 2018
6.076
6.076
5.961
5.990
300,209
-0.05(-0.79%)
Nov 30, 2018
6.038
6.038
5.913
6.038
314,817
+0.01(+0.16%)
Nov 29, 2018
6.038
6.133
6.014
6.028
258,271
-0.05(-0.79%)
Nov 28, 2018
5.990
6.129
5.985
6.076
842,132
+0.07(+1.12%)
Nov 27, 2018
6.018
6.095
5.980
6.009
347,571
-0.07(-1.10%)
Nov 26, 2018
5.894
6.085
5.846
6.076
697,315
+0.21(+3.59%)
Nov 23, 2018
5.558
6.210
5.558
5.865
874,955
+0.28(+4.97%)
Nov 21, 2018
5.587
5.587
5.587
0
+0.00(+0.00%)
Nov 20, 2018
5.664
5.721
5.482
5.587
247,045
-0.14(-2.51%)
Nov 19, 2018
5.798
5.875
5.692
5.731
347,487
-0.12(-2.13%)
Nov 16, 2018
5.913
5.951
5.817
5.855
185,843
-0.11(-1.77%)
Nov 15, 2018
5.884
5.999
5.846
5.961
166,830
+0.08(+1.30%)
Nov 14, 2018
5.942
6.009
5.855
5.884
169,383
-0.01(-0.16%)
Nov 13, 2018
5.970
6.028
5.855
5.894
224,727
-0.06(-0.97%)
Nov 12, 2018
6.057
6.095
5.942
5.951
258,787
-0.12(-2.05%)
Nov 09, 2018
6.143
6.191
6.028
6.076
248,138
-0.09(-1.40%)
Nov 08, 2018
6.191
6.220
6.133
6.162
507,311
-0.06(-0.92%)
Nov 07, 2018
5.942
6.315
5.942
6.220
571,820
+0.28(+4.68%)
Nov 06, 2018
5.808
5.985
5.779
5.942
338,987
+0.11(+1.81%)
Nov 05, 2018
5.961
5.961
5.664
5.836
368,418
-0.09(-1.46%)
Nov 02, 2018
5.894
5.980
5.788
5.923
331,408
+0.02(+0.32%)
Nov 01, 2018
5.587
5.932
5.587
5.903
424,795
+0.34(+6.02%)
Oct 31, 2018
5.673
6.018
5.568
5.568
645,084
+0.11(+1.93%)
Oct 30, 2018
5.357
5.463
5.319
5.463
305,291
+0.10(+1.79%)
Oct 29, 2018
5.434
5.539
5.319
5.367
170,852
-0.02(-0.36%)
Oct 26, 2018
5.405
5.501
5.319
5.386
169,147
-0.07(-1.23%)
Oct 25, 2018
5.424
5.501
5.357
5.453
412,311
+0.03(+0.53%)
Oct 24, 2018
5.539
5.664
5.415
5.424
252,550
-0.15(-2.75%)
Oct 23, 2018
5.577
5.645
5.510
5.577
214,206
-0.11(-1.86%)
Oct 22, 2018
5.702
5.798
5.664
5.683
223,383
-0.04(-0.67%)
Oct 19, 2018
5.683
5.846
5.683
5.721
744,938
+0.04(+0.67%)
Oct 18, 2018
5.721
5.788
5.654
5.683
433,456
-0.09(-1.50%)
Oct 17, 2018
5.597
5.779
5.549
5.769
336,068
+0.10(+1.69%)
Oct 16, 2018
5.558
5.702
5.534
5.673
294,548
+0.12(+2.25%)
Oct 15, 2018
5.338
5.635
5.338
5.549
319,898
+0.21(+3.95%)
Oct 12, 2018
5.491
5.501
5.280
5.338
445,982
-0.08(-1.42%)
Oct 11, 2018
5.415
5.510
5.376
5.415
316,875
+0.00(+0.00%)
Oct 10, 2018
5.530
5.539
5.415
5.415
367,008
-0.12(-2.08%)
Oct 09, 2018
5.654
5.755
5.520
5.530
261,071
-0.14(-2.53%)
Oct 08, 2018
5.817
5.846
5.640
5.673
286,166
-0.14(-2.47%)
Oct 05, 2018
5.865
5.923
5.740
5.817
301,147
-0.08(-1.30%)
Oct 04, 2018
5.894
6.004
5.865
5.894
298,968
-0.01(-0.16%)
Oct 03, 2018
5.884
5.990
5.827
5.903
286,184
+0.03(+0.49%)
Oct 02, 2018
5.884
5.913
5.788
5.875
361,046
+0.00(+0.00%)
Oct 01, 2018
5.875
5.961
5.808
5.875
349,793
+0.05(+0.82%)
Sep 28, 2018
5.827
5.913
5.808
5.827
217,565
-0.02(-0.33%)
Sep 27, 2018
5.817
6.009
5.817
5.846
419,544
+0.02(+0.33%)
Sep 26, 2018
5.808
5.894
5.755
5.827
383,698
+0.03(+0.50%)
Sep 25, 2018
5.913
5.999
5.798
5.798
221,109
-0.11(-1.79%)
Sep 24, 2018
5.798
5.913
5.750
5.903
394,535
+0.08(+1.32%)
Sep 21, 2018
5.884
5.923
5.798
5.827
692,660
-0.06(-0.98%)
Sep 20, 2018
5.961
5.990
5.875
5.884
247,705
-0.07(-1.13%)
Sep 19, 2018
5.913
5.961
5.846
5.951
336,580
+0.02(+0.32%)
Sep 18, 2018
6.028
6.047
5.932
5.932
334,907
-0.11(-1.75%)
Sep 17, 2018
6.114
6.157
6.018
6.038
289,633
-0.08(-1.25%)
Sep 14, 2018
6.229
6.258
6.105
6.114
349,773
-0.12(-2.00%)
Sep 13, 2018
6.392
6.459
6.191
6.239
225,763
-0.12(-1.96%)
Sep 12, 2018
6.488
6.488
6.344
6.363
160,886
-0.12(-1.92%)
Sep 11, 2018
6.373
6.536
6.354
6.488
457,529
+0.13(+2.11%)
Sep 10, 2018
6.287
6.383
6.258
6.354
244,094
+0.07(+1.07%)
Sep 07, 2018
6.277
6.339
6.220
6.287
271,930
+0.00(+0.00%)
Sep 06, 2018
6.268
6.431
6.248
6.287
307,139
+0.01(+0.15%)
Sep 05, 2018
6.315
6.354
6.181
6.277
417,146
-0.06(-0.91%)
Sep 04, 2018
6.613
6.613
6.315
6.335
648,799
-0.34(-5.16%)
Aug 31, 2018
6.680
6.680
6.680
0
+0.04(+0.58%)
Aug 30, 2018
6.632
6.699
6.593
6.641
213,960
+0.03(+0.43%)
Aug 29, 2018
6.660
6.699
6.469
6.613
231,201
-0.05(-0.72%)
Aug 28, 2018
6.689
6.699
6.651
6.660
107,734
-0.03(-0.43%)
Aug 27, 2018
6.728
6.795
6.632
6.689
218,036
-0.03(-0.43%)
Aug 24, 2018
6.689
6.766
6.565
6.718
163,617
+0.02(+0.29%)
Aug 23, 2018
6.680
6.737
6.632
6.699
142,388
+0.02(+0.29%)
Aug 22, 2018
6.603
6.699
6.565
6.680
227,524
+0.06(+0.87%)
Aug 21, 2018
6.613
6.718
6.603
6.622
171,919
+0.01(+0.14%)
Aug 20, 2018
6.526
6.670
6.517
6.613
218,265
+0.08(+1.17%)
Aug 17, 2018
6.517
6.574
6.498
6.536
170,608
+0.01(+0.15%)
Aug 16, 2018
6.402
6.536
6.354
6.526
152,750
+0.16(+2.56%)
Aug 15, 2018
6.354
6.368
6.306
6.363
160,758
-0.03(-0.45%)
Aug 14, 2018
6.373
6.450
6.315
6.392
113,444
+0.02(+0.30%)
Aug 13, 2018
6.421
6.421
6.287
6.373
155,251
-0.03(-0.45%)
Aug 10, 2018
6.229
6.459
6.172
6.402
435,756
+0.12(+1.83%)
Aug 09, 2018
6.383
6.498
6.287
6.287
148,933
-0.12(-1.80%)
Aug 08, 2018
6.363
6.430
6.287
6.402
226,121
+0.00(+0.00%)
Aug 07, 2018
6.440
6.478
6.354
6.402
129,259
-0.02(-0.30%)
Aug 06, 2018
6.421
6.469
6.373
6.421
172,615
+0.02(+0.30%)
Aug 03, 2018
6.469
6.545
6.373
6.402
280,591
-0.07(-1.04%)
Aug 02, 2018
6.450
6.507
6.287
6.469
214,402
+0.01(+0.15%)
Aug 01, 2018
6.459
6.477
6.373
6.459
346,653
-0.02(-0.30%)
Jul 31, 2018
6.593
6.593
6.450
6.478
316,970
-0.08(-1.17%)
Jul 30, 2018
6.584
6.613
6.488
6.555
356,537
-0.05(-0.73%)
Jul 27, 2018
6.862
6.862
6.584
6.603
298,434
-0.29(-4.17%)
Jul 26, 2018
6.948
6.948
6.775
6.890
170,446
-0.06(-0.83%)
Jul 25, 2018
6.852
6.948
6.852
6.948
198,657
+0.09(+1.26%)
Jul 24, 2018
6.919
6.919
6.766
6.862
315,047
-0.04(-0.56%)
Jul 23, 2018
6.948
6.948
6.847
6.900
237,442
-0.08(-1.10%)
Jul 20, 2018
6.996
6.996
6.823
6.977
449,916
-0.02(-0.27%)
Jul 19, 2018
7.063
7.149
6.996
6.996
233,970
-0.04(-0.54%)
Jul 18, 2018
6.996
7.049
6.900
7.034
224,890
+0.06(+0.82%)
Jul 17, 2018
6.938
7.053
6.938
6.977
208,944
+0.00(+0.00%)
Jul 16, 2018
6.977
7.068
6.910
6.977
319,363
+0.01(+0.14%)
Jul 13, 2018
7.034
7.044
6.938
6.967
236,676
-0.07(-0.95%)
Jul 12, 2018
6.986
7.082
6.986
7.034
317,526
+0.09(+1.24%)
Jul 11, 2018
6.737
7.015
6.737
6.948
352,509
+0.18(+2.69%)
Jul 10, 2018
6.708
6.775
6.689
6.766
550,654
+0.08(+1.15%)
Jul 09, 2018
6.699
6.699
6.617
6.689
547,510
-0.01(-0.14%)
Jul 06, 2018
6.536
6.747
6.517
6.699
651,537
+0.14(+2.19%)
Jul 05, 2018
6.402
6.579
6.344
6.555
642,215
+0.16(+2.55%)
Jul 03, 2018
6.392
6.392
6.392
0
+0.21(+3.41%)
Jul 02, 2018
5.942
6.181
5.942
6.181
216,128
+0.21(+3.53%)
Jun 29, 2018
5.990
6.047
5.877
5.970
178,556
-0.02(-0.32%)
Jun 28, 2018
5.942
5.990
5.903
5.990
212,773
+0.04(+0.64%)
Jun 27, 2018
6.085
6.124
5.942
5.951
243,842
-0.12(-2.05%)
Jun 26, 2018
5.961
6.114
5.913
6.076
260,549
+0.12(+1.93%)
Jun 25, 2018
6.248
6.248
5.951
5.961
320,944
-0.33(-5.18%)
Jun 22, 2018
6.383
6.411
6.229
6.287
482,969
-0.09(-1.35%)
Jun 21, 2018
6.488
6.488
6.354
6.373
263,311
-0.09(-1.34%)
Jun 20, 2018
6.392
6.507
6.344
6.459
365,196
+0.09(+1.35%)
Jun 19, 2018
6.411
6.464
6.315
6.373
416,318
-0.10(-1.48%)
Jun 18, 2018
6.248
6.498
6.248
6.469
528,034
+0.20(+3.21%)
Jun 15, 2018
6.268
6.191
6.268
973,695
+0.08(+1.24%)
Jun 14, 2018
6.152
6.210
6.133
6.191
348,601
+0.06(+0.94%)
Jun 13, 2018
6.114
6.152
6.095
6.133
224,309
+0.05(+0.79%)
Jun 12, 2018
6.057
6.109
6.018
6.085
323,456
+0.04(+0.63%)
Jun 11, 2018
5.980
6.076
5.970
6.047
159,627
+0.06(+0.96%)
Jun 08, 2018
6.018
6.076
5.923
5.990
192,782
-0.04(-0.64%)
Jun 07, 2018
6.124
6.143
5.961
6.028
248,734
-0.11(-1.72%)
Jun 06, 2018
6.114
6.133
205,359
-0.02(-0.31%)
Jun 05, 2018
6.124
6.229
6.095
6.152
401,391
+0.05(+0.78%)
Jun 04, 2018
6.210
6.268
6.085
6.105
230,297
-0.11(-1.70%)
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.