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
Republic First Bancorp Inc
(NQ:
FRBK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 22, 2023
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 29, 2015
3.510
3.530
3.440
3.520
65,927
+0.03(+0.86%)
May 28, 2015
3.570
3.570
3.469
3.490
44,430
+0.02(+0.58%)
May 27, 2015
3.460
3.490
3.435
3.470
65,582
+0.01(+0.29%)
May 26, 2015
3.480
3.550
3.480
3.460
239,258
-0.05(-1.42%)
May 22, 2015
3.510
3.510
3.510
3.510
79,800
+0.01(+0.29%)
May 21, 2015
3.551
3.551
3.490
3.500
70,807
-0.04(-1.13%)
May 20, 2015
3.560
3.560
3.500
3.540
44,130
+0.01(+0.28%)
May 19, 2015
3.530
3.560
3.500
3.530
119,190
+0.01(+0.28%)
May 18, 2015
3.510
3.539
3.500
3.520
81,614
+0.00(+0.00%)
May 15, 2015
3.680
3.680
3.510
3.520
65,760
-0.05(-1.40%)
May 14, 2015
3.570
3.570
3.510
3.570
60,384
+0.05(+1.42%)
May 13, 2015
3.520
3.550
3.510
3.520
73,442
-0.01(-0.28%)
May 12, 2015
3.550
3.550
3.510
3.530
74,340
-0.03(-0.84%)
May 11, 2015
3.640
3.640
3.540
3.560
63,564
-0.06(-1.66%)
May 08, 2015
3.640
3.640
3.550
3.620
70,097
+0.01(+0.28%)
May 07, 2015
3.570
3.660
3.530
3.610
63,195
+0.04(+1.12%)
May 06, 2015
3.600
3.730
3.540
3.570
158,769
-0.03(-0.83%)
May 05, 2015
3.600
3.650
3.560
3.600
107,352
+0.00(+0.00%)
May 04, 2015
3.600
3.650
3.580
3.600
65,313
-0.01(-0.28%)
May 01, 2015
3.590
3.630
3.570
3.610
91,614
+0.01(+0.28%)
Apr 30, 2015
3.560
3.620
3.560
3.600
74,769
+0.00(+0.00%)
Apr 29, 2015
3.630
3.690
3.600
3.600
46,433
-0.02(-0.55%)
Apr 28, 2015
3.510
3.700
3.510
3.620
90,043
+0.09(+2.55%)
Apr 27, 2015
3.560
3.614
3.530
3.530
105,806
-0.04(-1.12%)
Apr 24, 2015
3.590
3.629
3.530
3.570
57,732
+0.01(+0.28%)
Apr 23, 2015
3.500
3.600
3.500
3.560
95,128
+0.02(+0.56%)
Apr 22, 2015
3.590
3.610
3.520
3.540
58,804
-0.04(-1.12%)
Apr 21, 2015
3.610
3.690
3.580
3.580
58,896
-0.03(-0.83%)
Apr 20, 2015
3.530
3.610
3.500
3.610
55,547
+0.12(+3.44%)
Apr 17, 2015
3.550
3.590
3.470
3.490
66,574
-0.07(-1.97%)
Apr 16, 2015
3.580
3.660
3.540
3.560
66,346
-0.04(-1.11%)
Apr 15, 2015
3.490
3.620
3.460
3.600
109,264
+0.14(+4.05%)
Apr 14, 2015
3.430
3.470
3.370
3.460
55,657
+0.06(+1.76%)
Apr 13, 2015
3.440
3.490
3.360
3.400
139,928
-0.02(-0.58%)
Apr 10, 2015
3.510
3.510
3.400
3.420
131,568
-0.05(-1.44%)
Apr 09, 2015
3.540
3.550
3.460
3.470
51,525
-0.08(-2.25%)
Apr 08, 2015
3.510
3.560
3.500
3.550
49,737
+0.05(+1.43%)
Apr 07, 2015
3.510
3.525
3.500
3.500
43,793
-0.01(-0.28%)
Apr 06, 2015
3.540
3.615
3.500
3.510
51,874
-0.04(-1.13%)
Apr 02, 2015
3.540
3.550
3.550
3.550
67,100
-0.02(-0.56%)
Apr 01, 2015
3.600
3.650
3.490
3.570
66,132
-0.06(-1.65%)
Mar 31, 2015
3.770
3.770
3.550
3.630
81,624
-0.12(-3.20%)
Mar 30, 2015
3.760
3.819
3.658
3.750
48,914
+0.03(+0.81%)
Mar 27, 2015
3.410
3.870
3.380
3.720
177,556
+0.33(+9.73%)
Mar 26, 2015
3.370
3.410
3.340
3.390
79,678
+0.04(+1.19%)
Mar 25, 2015
3.480
3.480
3.350
3.350
95,747
-0.09(-2.62%)
Mar 24, 2015
3.450
3.590
3.400
3.440
113,333
-0.03(-0.86%)
Mar 23, 2015
3.640
3.740
3.450
3.470
155,822
-0.16(-4.41%)
Mar 20, 2015
3.570
3.650
3.570
3.630
79,685
+0.06(+1.68%)
Mar 19, 2015
3.400
3.580
3.400
3.570
44,210
+0.15(+4.39%)
Mar 18, 2015
3.450
3.470
3.410
3.420
39,696
-0.01(-0.29%)
Mar 17, 2015
3.540
3.540
3.390
3.430
37,676
-0.11(-3.11%)
Mar 16, 2015
3.600
3.600
3.500
3.540
31,773
-0.02(-0.56%)
Mar 13, 2015
3.560
3.580
3.500
3.560
30,538
+0.01(+0.28%)
Mar 12, 2015
3.520
3.550
3.480
3.550
100,418
+0.08(+2.31%)
Mar 11, 2015
3.350
3.510
3.350
3.470
75,024
+0.15(+4.52%)
Mar 10, 2015
3.340
3.390
3.320
3.320
58,020
-0.03(-0.90%)
Mar 09, 2015
3.330
3.370
3.320
3.350
35,788
+0.04(+1.21%)
Mar 06, 2015
3.320
3.420
3.300
3.310
48,726
-0.06(-1.78%)
Mar 05, 2015
3.300
3.460
3.300
3.370
59,679
+0.09(+2.74%)
Mar 04, 2015
3.290
3.320
3.280
3.280
51,901
+0.00(+0.00%)
Mar 03, 2015
3.310
3.350
3.270
3.280
63,557
-0.02(-0.61%)
Mar 02, 2015
3.340
3.380
3.300
3.300
76,169
-0.02(-0.60%)
Feb 27, 2015
3.380
3.390
3.320
3.320
54,601
-0.05(-1.48%)
Feb 26, 2015
3.410
3.450
3.370
3.370
58,095
-0.05(-1.46%)
Feb 25, 2015
3.494
3.500
3.410
3.420
58,782
-0.07(-2.01%)
Feb 24, 2015
3.400
3.530
3.400
3.490
135,504
+0.10(+2.95%)
Feb 23, 2015
3.420
3.460
3.340
3.390
149,293
-0.06(-1.74%)
Feb 20, 2015
3.570
3.570
3.440
3.450
95,969
-0.10(-2.82%)
Feb 19, 2015
3.420
3.620
3.400
3.550
177,082
+0.13(+3.80%)
Feb 18, 2015
3.400
3.445
3.400
3.420
56,761
+0.01(+0.29%)
Feb 17, 2015
3.480
3.500
3.400
3.410
63,151
-0.06(-1.73%)
Feb 13, 2015
3.520
3.470
3.470
3.470
53,400
-0.03(-0.86%)
Feb 12, 2015
3.500
3.570
3.460
3.500
37,964
+0.02(+0.57%)
Feb 11, 2015
3.490
3.590
3.470
3.480
41,610
-0.03(-0.85%)
Feb 10, 2015
3.480
3.620
3.460
3.510
89,375
+0.07(+2.03%)
Feb 09, 2015
3.550
3.630
3.420
3.440
64,602
-0.12(-3.37%)
Feb 06, 2015
3.590
3.672
3.550
3.560
80,592
-0.01(-0.28%)
Feb 05, 2015
3.550
3.610
3.540
3.570
94,437
+0.08(+2.29%)
Feb 04, 2015
3.570
3.630
3.460
3.490
45,321
-0.08(-2.24%)
Feb 03, 2015
3.580
3.688
3.540
3.570
27,620
+0.03(+0.85%)
Feb 02, 2015
3.470
3.560
3.410
3.540
72,621
+0.11(+3.21%)
Jan 30, 2015
3.500
3.570
3.420
3.430
53,576
-0.11(-3.11%)
Jan 29, 2015
3.560
3.585
3.500
3.540
118,330
+0.01(+0.28%)
Jan 28, 2015
3.730
3.743
3.500
3.530
105,700
-0.17(-4.59%)
Jan 27, 2015
3.770
3.770
3.682
3.700
62,241
-0.11(-2.89%)
Jan 26, 2015
3.890
3.940
3.760
3.810
41,798
-0.08(-2.06%)
Jan 23, 2015
3.600
3.890
3.550
3.890
188,034
+0.33(+9.27%)
Jan 22, 2015
3.600
3.620
3.490
3.560
121,360
+0.00(+0.00%)
Jan 21, 2015
3.700
3.709
3.520
3.560
54,867
-0.12(-3.26%)
Jan 20, 2015
3.810
3.810
3.640
3.680
152,433
-0.09(-2.39%)
Jan 16, 2015
3.420
3.770
3.420
3.770
230,371
+0.38(+11.21%)
Jan 15, 2015
3.470
3.485
3.350
3.390
145,989
-0.05(-1.45%)
Jan 14, 2015
3.570
3.610
3.310
3.440
151,151
-0.18(-4.97%)
Jan 13, 2015
3.560
3.700
3.510
3.620
54,906
+0.13(+3.72%)
Jan 12, 2015
3.630
3.630
3.470
3.490
480,868
-0.13(-3.59%)
Jan 09, 2015
3.700
3.700
3.580
3.620
202,494
-0.08(-2.16%)
Jan 08, 2015
3.740
3.740
3.700
3.700
92,272
+0.00(+0.00%)
Jan 07, 2015
3.720
3.800
3.653
3.700
37,814
-0.01(-0.27%)
Jan 06, 2015
3.780
3.780
3.660
3.710
60,257
-0.07(-1.85%)
Jan 05, 2015
3.790
3.790
3.750
3.780
41,825
-0.02(-0.53%)
Jan 02, 2015
3.800
3.810
3.770
3.800
42,752
+0.05(+1.33%)
Dec 31, 2014
3.810
3.750
3.750
3.750
208,500
-0.02(-0.53%)
Dec 30, 2014
3.810
3.810
3.740
3.770
244,827
-0.04(-1.05%)
Dec 29, 2014
3.830
3.840
3.770
3.810
38,703
-0.03(-0.78%)
Dec 26, 2014
3.870
3.870
3.775
3.840
53,101
+0.00(+0.00%)
Dec 24, 2014
3.880
3.840
3.840
3.840
24,100
-0.01(-0.26%)
Dec 23, 2014
3.840
3.890
3.780
3.850
176,480
+0.05(+1.32%)
Dec 22, 2014
3.710
3.800
3.640
3.800
65,530
+0.08(+2.15%)
Dec 19, 2014
3.750
3.790
3.710
3.720
91,872
-0.05(-1.33%)
Dec 18, 2014
3.720
3.780
3.710
3.770
35,698
+0.07(+1.89%)
Dec 17, 2014
3.630
3.740
3.630
3.700
114,838
+0.06(+1.65%)
Dec 16, 2014
3.690
3.730
3.610
3.640
114,094
-0.06(-1.62%)
Dec 15, 2014
3.820
3.820
3.700
3.700
39,620
-0.07(-1.86%)
Dec 12, 2014
3.750
3.850
3.750
3.770
93,780
-0.04(-1.05%)
Dec 11, 2014
3.760
3.862
3.760
3.810
50,010
+0.08(+2.14%)
Dec 10, 2014
3.840
3.880
3.710
3.730
73,584
-0.12(-3.12%)
Dec 09, 2014
3.780
3.890
3.780
3.850
71,804
+0.05(+1.32%)
Dec 08, 2014
3.870
3.890
3.800
3.800
49,748
-0.10(-2.56%)
Dec 05, 2014
3.850
3.990
3.850
3.900
46,852
+0.04(+1.04%)
Dec 04, 2014
3.910
3.990
3.830
3.860
23,446
-0.05(-1.28%)
Dec 03, 2014
3.860
3.946
3.840
3.910
31,902
+0.06(+1.56%)
Dec 02, 2014
3.820
3.980
3.800
3.850
40,660
+0.06(+1.58%)
Dec 01, 2014
3.820
3.880
3.790
3.790
35,316
+0.00(+0.00%)
Nov 28, 2014
3.890
3.890
3.790
3.790
34,422
-0.15(-3.81%)
Nov 26, 2014
3.950
3.940
3.940
3.940
14,700
+0.00(+0.00%)
Nov 25, 2014
4.080
4.080
3.940
3.940
12,772
-0.13(-3.19%)
Nov 24, 2014
3.930
4.070
3.920
4.070
40,753
+0.17(+4.36%)
Nov 21, 2014
3.890
3.920
3.879
3.900
26,411
+0.06(+1.56%)
Nov 20, 2014
3.790
3.880
3.790
3.840
21,751
+0.05(+1.32%)
Nov 19, 2014
3.850
3.850
3.790
3.790
33,772
-0.07(-1.81%)
Nov 18, 2014
3.880
3.900
3.860
3.860
23,666
+0.00(+0.00%)
Nov 17, 2014
4.020
4.040
3.850
3.860
43,711
-0.18(-4.46%)
Nov 14, 2014
3.960
4.050
3.911
4.040
67,939
+0.07(+1.76%)
Nov 13, 2014
4.070
4.070
3.860
3.970
68,130
-0.10(-2.46%)
Nov 12, 2014
4.060
4.070
4.000
4.070
34,036
+0.01(+0.25%)
Nov 11, 2014
4.090
4.120
4.060
4.060
31,878
-0.07(-1.69%)
Nov 10, 2014
4.100
4.150
4.010
4.130
57,686
+0.06(+1.47%)
Nov 07, 2014
4.110
4.128
4.030
4.070
35,076
-0.06(-1.45%)
Nov 06, 2014
4.110
4.140
4.030
4.130
29,019
+0.01(+0.24%)
Nov 05, 2014
3.960
4.150
3.884
4.120
27,658
+0.17(+4.30%)
Nov 04, 2014
3.950
3.990
3.940
3.950
23,688
-0.04(-1.00%)
Nov 03, 2014
4.000
4.112
3.920
3.990
59,013
+0.02(+0.50%)
Oct 31, 2014
3.900
4.030
3.900
3.970
73,065
+0.17(+4.47%)
Oct 30, 2014
3.770
3.860
3.750
3.800
99,215
+0.04(+1.06%)
Oct 29, 2014
3.750
3.790
3.720
3.760
22,192
+0.01(+0.27%)
Oct 28, 2014
3.780
3.890
3.740
3.750
214,963
+0.00(+0.00%)
Oct 27, 2014
3.810
3.840
3.720
3.750
127,565
-0.09(-2.34%)
Oct 24, 2014
3.870
3.890
3.800
3.840
50,117
-0.01(-0.26%)
Oct 23, 2014
3.860
3.900
3.830
3.850
105,020
+0.00(+0.00%)
Oct 22, 2014
3.880
3.940
3.830
3.850
98,471
-0.04(-1.03%)
Oct 21, 2014
3.910
3.925
3.830
3.890
93,135
-0.02(-0.51%)
Oct 20, 2014
4.050
4.050
3.820
3.910
80,173
-0.15(-3.69%)
Oct 17, 2014
4.320
4.320
3.980
4.060
56,315
-0.16(-3.79%)
Oct 16, 2014
4.030
4.220
4.030
4.220
70,116
+0.17(+4.20%)
Oct 15, 2014
3.880
4.130
3.880
4.050
74,832
+0.10(+2.53%)
Oct 14, 2014
3.940
4.010
3.890
3.950
64,724
+0.07(+1.80%)
Oct 13, 2014
3.840
3.920
3.810
3.880
69,398
+0.04(+1.04%)
Oct 10, 2014
3.850
3.960
3.840
3.840
73,581
-0.05(-1.29%)
Oct 09, 2014
3.950
3.950
3.880
3.890
99,775
-0.08(-2.02%)
Oct 08, 2014
3.800
4.010
3.800
3.970
51,405
+0.16(+4.20%)
Oct 07, 2014
3.880
3.910
3.810
3.810
67,856
-0.07(-1.80%)
Oct 06, 2014
3.950
3.950
3.880
3.880
23,716
-0.05(-1.27%)
Oct 03, 2014
3.940
3.970
3.890
3.930
43,967
+0.01(+0.26%)
Oct 02, 2014
3.800
3.940
3.800
3.920
34,913
+0.14(+3.70%)
Oct 01, 2014
3.850
3.910
3.780
3.780
102,635
-0.11(-2.83%)
Sep 30, 2014
3.980
4.000
3.890
3.890
100,890
-0.09(-2.26%)
Sep 29, 2014
3.940
4.060
3.860
3.980
41,582
+0.01(+0.25%)
Sep 26, 2014
4.000
4.030
3.960
3.970
92,528
-0.03(-0.75%)
Sep 25, 2014
4.120
4.120
4.000
4.000
61,491
-0.14(-3.38%)
Sep 24, 2014
4.040
4.150
4.020
4.140
68,029
+0.13(+3.24%)
Sep 23, 2014
4.170
4.170
3.970
4.010
230,399
-0.16(-3.84%)
Sep 22, 2014
4.320
4.370
4.150
4.170
90,829
-0.17(-3.92%)
Sep 19, 2014
4.400
4.490
4.320
4.340
117,157
-0.07(-1.59%)
Sep 18, 2014
4.410
4.500
4.400
4.410
69,655
+0.00(+0.00%)
Sep 17, 2014
4.370
4.500
4.320
4.410
52,082
+0.07(+1.61%)
Sep 16, 2014
4.410
4.440
4.320
4.340
62,432
-0.06(-1.36%)
Sep 15, 2014
4.440
4.740
4.370
4.400
49,405
-0.01(-0.23%)
Sep 12, 2014
4.530
4.600
4.400
4.410
97,044
-0.10(-2.22%)
Sep 11, 2014
4.450
4.530
4.450
4.510
81,505
+0.04(+0.89%)
Sep 10, 2014
4.420
4.480
4.400
4.470
30,259
+0.04(+0.90%)
Sep 09, 2014
4.460
4.480
4.400
4.430
60,768
-0.06(-1.34%)
Sep 08, 2014
4.430
4.500
4.420
4.490
40,985
+0.07(+1.58%)
Sep 05, 2014
4.430
4.430
4.380
4.420
29,439
-0.04(-0.90%)
Sep 04, 2014
4.450
4.460
4.450
4.460
38,309
+0.04(+0.90%)
Sep 03, 2014
4.490
4.490
4.410
4.420
75,493
-0.04(-0.90%)
Sep 02, 2014
4.470
4.490
4.455
4.460
26,279
-0.01(-0.22%)
Aug 29, 2014
4.470
4.470
4.470
4.470
58,300
-0.01(-0.22%)
Aug 28, 2014
4.450
4.500
4.450
4.480
47,828
+0.00(+0.00%)
Aug 27, 2014
4.490
4.500
4.441
4.480
14,241
-0.02(-0.44%)
Aug 26, 2014
4.380
4.492
4.350
4.500
99,125
+0.07(+1.58%)
Aug 25, 2014
4.480
4.480
4.480
4.430
39,955
-0.02(-0.45%)
Aug 22, 2014
4.470
4.520
4.420
4.450
41,209
-0.01(-0.22%)
Aug 21, 2014
4.470
4.490
4.360
4.460
56,572
+0.02(+0.45%)
Aug 20, 2014
4.470
4.490
4.400
4.440
63,968
-0.04(-0.89%)
Aug 19, 2014
4.560
4.590
4.480
4.480
31,085
-0.09(-1.97%)
Aug 18, 2014
4.470
4.580
4.450
4.570
36,870
+0.15(+3.39%)
Aug 15, 2014
4.630
4.630
4.370
4.420
53,107
-0.14(-3.07%)
Aug 14, 2014
4.570
4.610
4.480
4.560
38,239
+0.01(+0.22%)
Aug 13, 2014
4.640
4.666
4.510
4.550
40,831
-0.06(-1.30%)
Aug 12, 2014
4.680
4.780
4.582
4.610
59,026
-0.06(-1.28%)
Aug 11, 2014
4.560
4.700
4.560
4.670
37,184
+0.14(+3.09%)
Aug 08, 2014
4.370
4.510
4.370
4.530
91,197
+0.14(+3.19%)
Aug 07, 2014
4.360
4.440
4.360
4.390
23,438
+0.02(+0.46%)
Aug 06, 2014
4.310
4.450
4.310
4.370
69,929
+0.05(+1.16%)
Aug 05, 2014
4.300
4.440
4.290
4.320
29,160
-0.02(-0.46%)
Aug 04, 2014
4.380
4.460
4.290
4.340
78,121
-0.05(-1.14%)
Aug 01, 2014
4.400
4.440
4.270
4.390
85,410
-0.01(-0.23%)
Jul 31, 2014
4.450
4.650
4.400
4.400
65,273
-0.10(-2.22%)
Jul 30, 2014
4.450
4.658
4.410
4.500
42,498
+0.07(+1.58%)
Jul 29, 2014
4.520
4.560
4.400
4.430
75,263
-0.08(-1.77%)
Jul 28, 2014
4.600
4.760
4.500
4.510
54,972
-0.08(-1.74%)
Jul 25, 2014
4.480
4.610
4.430
4.590
80,014
+0.07(+1.55%)
Jul 24, 2014
4.700
4.750
4.480
4.520
136,100
-0.16(-3.42%)
Jul 23, 2014
4.610
4.690
4.510
4.680
46,890
+0.06(+1.30%)
Jul 22, 2014
4.730
4.750
4.500
4.620
126,555
-0.08(-1.70%)
Jul 21, 2014
4.880
4.920
4.670
4.700
72,970
-0.22(-4.47%)
Jul 18, 2014
4.750
4.940
4.750
4.920
66,292
+0.14(+2.93%)
Jul 17, 2014
4.920
4.956
4.750
4.780
146,314
-0.13(-2.65%)
Jul 16, 2014
5.020
5.050
4.910
4.910
40,771
-0.10(-2.00%)
Jul 15, 2014
5.000
5.020
4.910
5.010
62,370
+0.00(+0.00%)
Jul 14, 2014
4.940
5.050
4.900
5.010
66,828
+0.13(+2.66%)
Jul 11, 2014
5.000
5.070
4.850
4.880
71,768
-0.11(-2.20%)
Jul 10, 2014
5.000
5.050
4.959
4.990
67,137
-0.06(-1.19%)
Jul 09, 2014
5.050
5.100
5.010
5.050
36,508
+0.04(+0.80%)
Jul 08, 2014
5.090
5.178
4.940
5.010
121,313
-0.11(-2.15%)
Jul 07, 2014
4.960
5.140
4.910
5.120
158,022
+0.12(+2.40%)
Jul 03, 2014
4.930
5.000
5.000
5.000
34,100
+0.06(+1.21%)
Jul 02, 2014
5.010
5.010
4.940
4.940
110,000
-0.03(-0.60%)
Jul 01, 2014
5.080
5.130
4.935
4.970
140,680
-0.07(-1.39%)
Jun 30, 2014
4.930
5.110
4.910
5.040
184,266
+0.07(+1.41%)
Jun 27, 2014
5.220
5.220
4.780
4.970
3,953,039
-0.25(-4.79%)
Jun 26, 2014
5.300
5.300
5.180
5.220
142,703
-0.05(-0.95%)
Jun 25, 2014
5.300
5.350
5.250
5.270
149,209
-0.01(-0.19%)
Jun 24, 2014
5.390
5.400
5.270
5.280
129,611
-0.07(-1.31%)
Jun 23, 2014
5.110
5.380
5.030
5.350
282,512
+0.19(+3.68%)
Jun 20, 2014
4.920
5.160
4.905
5.160
487,303
+0.22(+4.45%)
Jun 19, 2014
5.090
5.115
4.910
4.940
207,704
-0.18(-3.52%)
Jun 18, 2014
5.090
5.145
5.060
5.120
150,148
+0.00(+0.00%)
Jun 17, 2014
5.040
5.140
5.040
5.120
266,465
+0.13(+2.61%)
Jun 16, 2014
5.020
5.120
4.980
4.990
271,645
+0.00(+0.00%)
Jun 13, 2014
4.950
5.030
4.950
4.990
162,105
+0.01(+0.20%)
Jun 12, 2014
4.990
5.020
4.980
4.980
133,823
+0.02(+0.40%)
Jun 11, 2014
5.000
5.020
4.821
4.960
116,874
-0.04(-0.80%)
Jun 10, 2014
5.000
5.020
4.980
5.000
92,579
-0.02(-0.40%)
Jun 06, 2014
4.990
5.000
4.970
5.020
91,764
+0.06(+1.21%)
Jun 05, 2014
5.020
5.020
4.910
4.960
142,651
-0.01(-0.20%)
Jun 04, 2014
5.000
5.020
4.970
4.970
92,051
-0.03(-0.60%)
Jun 03, 2014
5.010
5.050
4.980
5.000
130,273
-0.03(-0.60%)
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.