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
Cinedigm Corp
(NQ:
CIDM
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 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 (%)
Sep 29, 2017
1.450
1.490
1.450
1.450
12,686
-0.02(-1.36%)
Sep 28, 2017
1.480
1.500
1.470
1.470
2,187
-0.03(-2.00%)
Sep 27, 2017
1.490
1.500
1.450
1.500
3,903
+0.01(+0.67%)
Sep 26, 2017
1.480
1.500
1.470
1.490
33,884
+0.02(+1.36%)
Sep 25, 2017
1.500
1.500
1.470
1.470
3,525
-0.03(-2.00%)
Sep 22, 2017
1.500
1.500
1.485
1.500
14,484
+0.00(+0.00%)
Sep 21, 2017
1.480
1.500
1.477
1.500
5,656
+0.01(+0.67%)
Sep 20, 2017
1.500
1.500
1.490
1.490
12,709
+0.00(+0.00%)
Sep 19, 2017
1.480
1.500
1.480
1.490
8,016
+0.02(+1.36%)
Sep 18, 2017
1.480
1.500
1.470
1.470
46,105
-0.01(-0.68%)
Sep 15, 2017
1.500
1.500
1.470
1.480
10,484
+0.00(+0.00%)
Sep 14, 2017
1.480
1.500
1.480
1.480
7,976
+0.00(+0.00%)
Sep 13, 2017
1.490
1.500
1.460
1.480
13,909
-0.02(-1.33%)
Sep 12, 2017
1.500
1.500
1.485
1.500
15,364
+0.00(+0.00%)
Sep 11, 2017
1.460
1.500
1.400
1.500
38,949
+0.02(+1.35%)
Sep 08, 2017
1.500
1.500
1.410
1.480
57,199
-0.01(-0.67%)
Sep 07, 2017
1.500
1.520
1.480
1.490
12,830
-0.04(-2.61%)
Sep 06, 2017
1.500
1.530
1.480
1.530
23,944
+0.03(+2.00%)
Sep 05, 2017
1.500
1.510
1.470
1.500
12,234
-0.01(-0.66%)
Sep 01, 2017
1.520
1.528
1.500
1.510
14,365
+0.00(+0.00%)
Aug 31, 2017
1.540
1.560
1.464
1.510
32,512
-0.03(-1.95%)
Aug 30, 2017
1.540
1.550
1.500
1.540
26,694
+0.00(+0.00%)
Aug 29, 2017
1.530
1.550
1.490
1.540
48,407
+0.01(+0.65%)
Aug 28, 2017
1.530
1.560
1.470
1.530
43,810
-0.01(-0.65%)
Aug 25, 2017
1.510
1.540
1.410
1.540
79,405
+0.02(+1.32%)
Aug 24, 2017
1.480
1.520
1.450
1.520
32,760
+0.06(+4.47%)
Aug 23, 2017
1.480
1.530
1.450
1.455
54,355
-0.02(-1.69%)
Aug 22, 2017
1.480
1.500
1.460
1.480
4,495
+0.03(+2.07%)
Aug 21, 2017
1.440
1.530
1.430
1.450
18,948
+0.00(+0.00%)
Aug 18, 2017
1.460
1.510
1.404
1.450
27,144
-0.02(-1.36%)
Aug 17, 2017
1.440
1.510
1.410
1.470
15,099
+0.01(+0.69%)
Aug 16, 2017
1.440
1.471
1.360
1.460
31,932
+0.05(+3.53%)
Aug 15, 2017
1.510
1.510
1.410
1.410
51,966
-0.11(-7.23%)
Aug 14, 2017
1.490
1.540
1.462
1.520
63,231
+0.02(+1.33%)
Aug 11, 2017
1.480
1.520
1.460
1.500
47,700
+0.00(+0.00%)
Aug 10, 2017
1.490
1.530
1.481
1.500
43,653
+0.03(+2.04%)
Aug 09, 2017
1.450
1.550
1.450
1.470
61,802
+0.02(+1.13%)
Aug 08, 2017
1.480
1.490
1.450
1.454
15,526
-0.04(-2.44%)
Aug 07, 2017
1.470
1.500
1.470
1.490
18,097
+0.02(+1.36%)
Aug 04, 2017
1.480
1.490
1.401
1.470
37,715
-0.02(-1.34%)
Aug 03, 2017
1.470
1.490
1.430
1.490
10,750
+0.03(+2.05%)
Aug 02, 2017
1.510
1.510
1.430
1.460
35,009
-0.03(-2.01%)
Aug 01, 2017
1.530
1.540
1.475
1.490
42,281
-0.04(-2.77%)
Jul 31, 2017
1.510
1.550
1.440
1.532
65,359
+0.02(+1.50%)
Jul 28, 2017
1.500
1.510
1.500
1.510
27,317
+0.01(+0.66%)
Jul 27, 2017
1.520
1.550
1.500
1.500
48,189
-0.01(-0.66%)
Jul 26, 2017
1.530
1.555
1.500
1.510
394,880
-0.02(-1.31%)
Jul 25, 2017
1.500
1.610
1.500
1.530
114,746
+0.04(+2.68%)
Jul 24, 2017
1.480
1.500
1.460
1.490
39,565
-0.05(-3.25%)
Jul 21, 2017
1.530
1.580
1.488
1.540
128,277
+0.00(+0.00%)
Jul 20, 2017
1.580
1.520
1.540
56,909
-0.03(-2.05%)
Jul 19, 2017
1.550
1.590
1.510
1.572
115,069
+0.03(+2.10%)
Jul 18, 2017
1.654
1.750
1.540
1.540
103,664
-0.09(-5.52%)
Jul 17, 2017
1.610
1.660
1.560
1.630
99,614
+0.04(+2.52%)
Jul 14, 2017
1.620
1.780
1.560
1.590
419,845
-0.03(-1.85%)
Jul 13, 2017
1.560
1.630
1.537
1.620
43,726
-0.01(-0.61%)
Jul 12, 2017
1.550
1.680
1.540
1.630
209,124
+0.07(+4.49%)
Jul 11, 2017
1.649
1.649
1.560
1.560
45,718
-0.08(-4.88%)
Jul 10, 2017
1.680
1.680
1.630
1.640
91,397
-0.04(-2.38%)
Jul 07, 2017
1.675
1.710
1.660
1.680
74,953
-0.03(-1.75%)
Jul 06, 2017
1.700
1.760
1.680
1.710
76,900
-0.02(-1.16%)
Jul 05, 2017
1.740
1.760
1.680
1.730
48,301
-0.02(-1.14%)
Jul 03, 2017
1.740
1.825
1.740
1.750
65,545
+0.01(+0.57%)
Jun 30, 2017
1.970
1.970
1.530
1.740
394,379
-0.34(-16.35%)
Jun 29, 2017
2.340
3.000
2.020
2.080
285,949
-0.18(-7.96%)
Jun 28, 2017
2.200
2.390
2.150
2.260
99,220
+0.10(+4.50%)
Jun 27, 2017
2.130
2.170
2.111
2.163
14,171
+0.08(+3.98%)
Jun 26, 2017
2.060
2.150
2.005
2.080
53,517
+0.00(+0.20%)
Jun 23, 2017
1.970
2.076
1.950
2.076
51,733
+0.13(+6.46%)
Jun 22, 2017
2.030
2.030
1.911
1.950
27,299
-0.08(-3.94%)
Jun 21, 2017
1.770
2.050
1.770
2.030
144,216
+0.26(+14.69%)
Jun 20, 2017
1.830
1.900
1.770
1.770
33,711
-0.09(-4.83%)
Jun 19, 2017
1.860
1.919
1.810
1.860
19,341
+0.03(+1.63%)
Jun 16, 2017
1.840
1.920
1.810
1.830
66,189
+0.02(+1.10%)
Jun 15, 2017
1.840
1.870
1.810
1.810
17,601
+0.00(+0.00%)
Jun 14, 2017
1.800
1.920
1.800
1.810
126,585
-0.01(-0.55%)
Jun 13, 2017
1.770
1.870
1.760
1.820
23,778
+0.06(+3.41%)
Jun 12, 2017
1.680
1.770
1.639
1.760
47,177
+0.10(+6.02%)
Jun 09, 2017
1.700
1.700
1.650
1.660
87,759
-0.04(-2.35%)
Jun 08, 2017
1.730
1.730
1.670
1.700
12,657
+0.00(+0.00%)
Jun 07, 2017
1.730
1.740
1.650
1.700
50,252
+0.00(+0.00%)
Jun 06, 2017
1.740
1.750
1.650
1.700
15,191
+0.02(+1.19%)
Jun 05, 2017
1.760
1.760
1.660
1.680
13,849
-0.00(-0.04%)
Jun 02, 2017
1.700
1.790
1.650
1.681
29,434
-0.01(-0.56%)
Jun 01, 2017
1.730
1.771
1.680
1.690
31,140
-0.03(-1.74%)
May 31, 2017
1.720
1.750
1.651
1.720
33,310
+0.03(+1.77%)
May 30, 2017
1.790
1.800
1.675
1.690
24,200
-0.07(-3.98%)
May 26, 2017
1.720
1.760
1.700
1.760
16,447
+0.06(+3.53%)
May 25, 2017
1.690
1.710
1.680
1.700
30,444
+0.01(+0.59%)
May 24, 2017
1.720
1.750
1.680
1.690
32,185
-0.02(-1.17%)
May 23, 2017
1.710
1.790
1.691
1.710
19,849
-0.00(-0.04%)
May 22, 2017
1.690
1.750
1.680
1.711
21,570
+0.03(+1.83%)
May 19, 2017
1.668
1.700
1.637
1.680
17,064
+0.04(+2.44%)
May 18, 2017
1.640
1.704
1.610
1.640
39,142
+0.03(+1.86%)
May 17, 2017
1.640
1.680
1.591
1.610
52,579
+0.00(+0.00%)
May 16, 2017
1.590
1.610
1.530
1.610
32,295
+0.00(+0.00%)
May 15, 2017
1.545
1.640
1.545
1.610
26,431
+0.08(+5.23%)
May 12, 2017
1.610
1.610
1.500
1.530
47,723
-0.02(-1.29%)
May 11, 2017
1.620
1.700
1.520
1.550
172,087
-0.06(-3.73%)
May 10, 2017
1.630
1.770
1.600
1.610
97,889
-0.06(-3.59%)
May 09, 2017
1.670
1.770
1.610
1.670
87,561
-0.03(-1.76%)
May 08, 2017
1.710
1.810
1.650
1.700
50,196
-0.01(-0.58%)
May 05, 2017
1.820
1.860
1.650
1.710
92,628
-0.10(-5.52%)
May 04, 2017
1.810
1.850
1.770
1.810
13,053
+0.00(+0.00%)
May 03, 2017
1.860
1.860
1.620
1.810
128,794
-0.09(-4.74%)
May 02, 2017
1.720
1.920
1.720
1.900
205,076
+0.18(+10.47%)
May 01, 2017
1.670
1.830
1.640
1.720
410,172
+0.05(+2.99%)
Apr 28, 2017
1.534
1.690
1.534
1.670
196,166
+0.14(+9.15%)
Apr 27, 2017
1.570
1.610
1.510
1.530
72,949
-0.05(-3.17%)
Apr 26, 2017
1.490
1.650
1.490
1.580
183,971
+0.04(+2.61%)
Apr 25, 2017
1.540
1.560
1.490
1.540
64,568
+0.01(+0.65%)
Apr 24, 2017
1.460
1.540
1.440
1.530
76,001
+0.06(+4.08%)
Apr 21, 2017
1.540
1.540
1.441
1.470
52,621
-0.02(-1.27%)
Apr 20, 2017
1.500
1.572
1.460
1.489
95,980
-0.02(-1.40%)
Apr 19, 2017
1.393
1.570
1.390
1.510
89,817
+0.10(+7.09%)
Apr 18, 2017
1.360
1.440
1.360
1.410
78,116
+0.02(+1.44%)
Apr 17, 2017
1.450
1.500
1.350
1.390
126,335
-0.02(-1.42%)
Apr 13, 2017
1.510
1.510
1.400
1.410
196,449
-0.06(-4.08%)
Apr 12, 2017
1.420
1.690
1.360
1.470
974,450
+0.09(+6.52%)
Apr 11, 2017
1.430
1.470
1.350
1.380
190,033
-0.03(-2.13%)
Apr 10, 2017
1.390
1.490
1.360
1.410
70,127
+0.01(+0.71%)
Apr 07, 2017
1.380
1.502
1.310
1.400
151,462
-0.00(-0.22%)
Apr 06, 2017
1.457
1.650
1.360
1.403
531,099
-0.04(-2.56%)
Apr 05, 2017
1.450
1.500
1.440
1.440
61,390
+0.00(+0.00%)
Apr 04, 2017
1.480
1.570
1.430
1.440
85,150
-0.05(-3.36%)
Apr 03, 2017
1.580
1.650
1.490
1.490
205,159
-0.06(-3.87%)
Mar 31, 2017
1.430
1.740
1.422
1.550
1,467,346
+0.19(+13.97%)
Mar 30, 2017
1.380
1.425
1.360
1.360
29,246
-0.01(-0.73%)
Mar 29, 2017
1.320
1.390
1.280
1.370
57,968
+0.05(+3.79%)
Mar 28, 2017
1.390
1.390
1.320
1.320
31,033
-0.04(-2.94%)
Mar 27, 2017
1.400
1.410
1.310
1.360
106,769
+0.01(+0.74%)
Mar 24, 2017
1.400
1.440
1.350
1.350
71,207
-0.06(-4.26%)
Mar 23, 2017
1.360
1.420
1.281
1.410
78,599
+0.07(+5.12%)
Mar 22, 2017
1.312
1.350
1.290
1.341
37,507
+0.00(+0.10%)
Mar 21, 2017
1.350
1.350
1.300
1.340
17,518
+0.01(+0.75%)
Mar 20, 2017
1.387
1.420
1.310
1.330
115,744
-0.03(-2.21%)
Mar 17, 2017
1.420
1.430
1.360
1.360
44,924
-0.03(-2.16%)
Mar 16, 2017
1.370
1.450
1.350
1.390
60,674
+0.03(+2.21%)
Mar 15, 2017
1.430
1.430
1.360
1.360
65,697
-0.05(-3.55%)
Mar 14, 2017
1.380
1.450
1.380
1.410
12,912
+0.00(+0.00%)
Mar 13, 2017
1.420
1.430
1.380
1.410
50,269
+0.02(+1.44%)
Mar 10, 2017
1.437
1.440
1.370
1.390
68,843
-0.03(-2.11%)
Mar 09, 2017
1.440
1.480
1.410
1.420
35,189
-0.03(-2.07%)
Mar 08, 2017
1.420
1.500
1.400
1.450
12,433
+0.03(+2.11%)
Mar 07, 2017
1.490
1.540
1.410
1.420
176,212
-0.05(-3.40%)
Mar 06, 2017
1.460
1.490
1.430
1.470
105,720
+0.00(+0.00%)
Mar 03, 2017
1.520
1.570
1.420
1.470
136,907
-0.06(-3.92%)
Mar 02, 2017
1.560
1.600
1.500
1.530
182,270
-0.03(-1.92%)
Mar 01, 2017
1.510
1.710
1.460
1.560
560,299
+0.05(+3.31%)
Feb 28, 2017
1.570
1.570
1.440
1.510
135,847
-0.07(-4.43%)
Feb 27, 2017
1.480
1.580
1.420
1.580
141,125
+0.09(+6.04%)
Feb 24, 2017
1.440
1.550
1.400
1.490
155,217
+0.04(+2.76%)
Feb 23, 2017
1.410
1.510
1.410
1.450
163,374
+0.03(+2.11%)
Feb 22, 2017
1.560
1.560
1.410
1.420
251,761
-0.13(-8.39%)
Feb 21, 2017
1.610
1.650
1.502
1.550
116,992
-0.04(-2.82%)
Feb 17, 2017
1.595
1.595
1.595
0
+0.09(+6.33%)
Feb 16, 2017
1.450
1.600
1.440
1.500
678,339
-0.19(-11.24%)
Feb 15, 2017
1.600
2.170
1.510
1.690
8,475,913
+0.35(+26.12%)
Feb 14, 2017
1.310
1.340
1.230
1.340
274,804
+0.09(+7.20%)
Feb 13, 2017
1.300
1.325
1.240
1.250
124,579
-0.03(-2.34%)
Feb 10, 2017
1.320
1.350
1.239
1.280
81,216
-0.01(-0.78%)
Feb 09, 2017
1.330
1.330
1.290
1.290
37,559
+0.00(+0.00%)
Feb 08, 2017
1.310
1.340
1.270
1.290
70,148
+0.01(+0.81%)
Feb 07, 2017
1.300
1.360
1.245
1.280
85,791
-0.02(-1.57%)
Feb 06, 2017
1.310
1.373
1.300
1.300
20,021
-0.02(-1.52%)
Feb 03, 2017
1.300
1.450
1.300
1.320
139,339
+0.01(+0.76%)
Feb 02, 2017
1.310
1.320
1.290
1.310
11,774
-0.01(-0.76%)
Feb 01, 2017
1.330
1.330
1.290
1.320
29,949
+0.04(+3.13%)
Jan 31, 2017
1.290
1.310
1.250
1.280
24,023
-0.03(-2.29%)
Jan 30, 2017
1.330
1.268
1.310
14,058
+0.00(+0.01%)
Jan 27, 2017
1.300
1.320
1.260
1.310
8,570
+0.01(+0.89%)
Jan 26, 2017
1.290
1.330
1.250
1.298
35,069
-0.00(-0.13%)
Jan 25, 2017
1.320
1.330
1.253
1.300
15,971
-0.03(-2.26%)
Jan 24, 2017
1.300
1.330
1.257
1.330
11,632
+0.03(+2.31%)
Jan 23, 2017
1.300
1.320
1.250
1.300
78,564
-0.01(-0.76%)
Jan 20, 2017
1.270
1.500
1.270
1.310
126,009
+0.04(+3.15%)
Jan 19, 2017
1.320
1.321
1.230
1.270
133,849
-0.03(-2.31%)
Jan 18, 2017
1.450
1.460
1.270
1.300
492,113
-0.23(-15.03%)
Jan 17, 2017
1.290
1.950
1.250
1.530
1,794,278
+0.26(+20.47%)
Jan 13, 2017
1.270
1.270
1.270
0
-0.12(-8.63%)
Jan 12, 2017
1.440
1.539
1.310
1.390
254,114
-0.18(-11.35%)
Jan 11, 2017
1.390
1.930
1.341
1.568
602,719
+0.22(+16.15%)
Jan 10, 2017
1.290
1.370
1.290
1.350
74,238
+0.06(+4.65%)
Jan 09, 2017
1.260
1.320
1.200
1.290
89,237
+0.03(+2.38%)
Jan 06, 2017
1.300
1.330
1.230
1.260
42,001
-0.04(-3.08%)
Jan 05, 2017
1.380
1.430
1.300
1.300
17,794
-0.08(-5.80%)
Jan 04, 2017
1.420
1.440
1.380
1.380
27,394
-0.01(-0.72%)
Jan 03, 2017
1.410
1.420
1.390
1.390
17,228
-0.05(-3.47%)
Dec 30, 2016
1.440
1.440
1.440
0
+0.06(+4.35%)
Dec 29, 2016
1.390
1.430
1.360
1.380
68,678
-0.02(-1.43%)
Dec 28, 2016
1.400
1.440
1.370
1.400
30,783
+0.00(+0.00%)
Dec 27, 2016
1.400
1.440
1.330
1.400
31,605
-0.02(-1.41%)
Dec 23, 2016
1.420
1.420
1.420
0
+0.02(+1.43%)
Dec 22, 2016
1.400
1.440
1.346
1.400
35,892
+0.00(+0.00%)
Dec 21, 2016
1.400
1.440
1.390
1.400
28,121
-0.04(-2.78%)
Dec 20, 2016
1.380
1.440
1.310
1.440
46,852
+0.05(+3.60%)
Dec 19, 2016
1.420
1.420
1.330
1.390
33,923
+0.00(+0.00%)
Dec 16, 2016
1.350
1.400
1.270
1.390
50,795
+0.04(+2.96%)
Dec 15, 2016
1.460
1.460
1.350
1.350
33,209
-0.08(-5.59%)
Dec 14, 2016
1.400
1.480
1.390
1.430
19,142
+0.06(+4.37%)
Dec 13, 2016
1.392
1.480
1.354
1.370
23,057
-0.02(-1.43%)
Dec 12, 2016
1.490
1.490
1.390
1.390
39,374
-0.07(-4.79%)
Dec 09, 2016
1.510
1.540
1.460
1.460
8,994
-0.04(-2.67%)
Dec 08, 2016
1.340
1.520
1.340
1.500
16,893
+0.15(+11.11%)
Dec 07, 2016
1.460
1.530
1.350
1.350
12,093
-0.11(-7.53%)
Dec 06, 2016
1.280
1.504
1.280
1.460
49,572
+0.16(+12.31%)
Dec 05, 2016
1.390
1.390
1.254
1.300
34,554
+0.03(+2.36%)
Dec 02, 2016
1.470
1.470
1.270
1.270
41,092
-0.08(-5.93%)
Dec 01, 2016
1.500
1.516
1.200
1.350
152,598
-0.14(-9.40%)
Nov 30, 2016
1.520
1.600
1.430
1.490
74,273
-0.04(-2.61%)
Nov 29, 2016
1.561
1.580
1.500
1.530
44,462
-0.03(-1.92%)
Nov 28, 2016
1.560
1.600
1.560
1.560
7,110
+0.00(+0.00%)
Nov 25, 2016
1.590
1.639
1.560
1.560
28,521
-0.02(-1.27%)
Nov 23, 2016
1.580
1.580
1.580
0
+0.02(+1.28%)
Nov 22, 2016
1.650
1.790
1.550
1.560
71,783
-0.09(-5.45%)
Nov 21, 2016
1.700
1.810
1.630
1.650
56,489
-0.07(-4.07%)
Nov 18, 2016
1.700
1.740
1.650
1.720
46,991
+0.01(+0.58%)
Nov 17, 2016
1.740
1.830
1.710
1.710
31,312
-0.05(-2.84%)
Nov 16, 2016
1.730
1.830
1.730
1.760
76,296
+0.02(+1.15%)
Nov 15, 2016
1.890
1.890
1.570
1.740
136,771
+0.10(+6.10%)
Nov 14, 2016
1.670
1.677
1.560
1.640
92,500
+0.06(+3.80%)
Nov 11, 2016
1.670
1.700
1.510
1.580
68,153
-0.11(-6.51%)
Nov 10, 2016
1.720
1.720
1.620
1.690
40,133
-0.05(-2.82%)
Nov 09, 2016
1.720
1.840
1.610
1.739
32,002
+0.01(+0.52%)
Nov 08, 2016
1.720
1.730
1.620
1.730
43,563
-0.03(-1.70%)
Nov 07, 2016
1.800
1.900
1.690
1.760
4,162
-0.05(-2.76%)
Nov 04, 2016
1.710
1.900
1.640
1.810
29,862
+0.07(+4.02%)
Nov 03, 2016
1.820
1.900
1.710
1.740
8,382
-0.07(-3.87%)
Nov 02, 2016
1.890
1.940
1.750
1.810
24,180
-0.06(-3.21%)
Nov 01, 2016
1.897
1.980
1.655
1.870
63,147
-0.03(-1.58%)
Oct 31, 2016
2.050
2.227
1.850
1.900
239,180
-0.23(-10.80%)
Oct 28, 2016
1.990
2.270
1.904
2.130
315,852
+0.09(+4.41%)
Oct 27, 2016
1.970
2.130
1.970
2.040
168,805
+0.05(+2.51%)
Oct 26, 2016
1.940
2.030
1.930
1.990
91,970
+0.02(+1.02%)
Oct 25, 2016
1.950
2.000
1.860
1.970
29,415
+0.01(+0.51%)
Oct 24, 2016
1.860
1.980
1.860
1.960
8,421
+0.11(+5.95%)
Oct 21, 2016
1.903
2.020
1.850
1.850
31,461
-0.09(-4.64%)
Oct 20, 2016
1.850
1.950
1.630
1.940
107,170
+0.14(+7.78%)
Oct 19, 2016
2.000
2.050
1.730
1.800
94,584
-0.17(-8.63%)
Oct 18, 2016
2.130
2.130
1.970
1.970
39,758
-0.07(-3.44%)
Oct 17, 2016
2.070
2.140
2.000
2.040
42,191
-0.05(-2.39%)
Oct 14, 2016
2.040
2.150
2.010
2.090
26,069
+0.03(+1.46%)
Oct 13, 2016
2.060
2.180
2.050
2.060
9,685
-0.02(-0.96%)
Oct 12, 2016
2.170
2.180
2.040
2.080
40,220
-0.11(-5.02%)
Oct 11, 2016
2.306
2.360
2.150
2.190
30,851
-0.11(-4.78%)
Oct 10, 2016
2.290
2.670
2.290
2.300
516,286
-0.05(-2.13%)
Oct 07, 2016
2.090
2.380
2.030
2.350
125,337
+0.30(+14.63%)
Oct 06, 2016
1.890
2.050
1.830
2.050
195,800
+0.11(+5.67%)
Oct 05, 2016
1.880
1.982
1.740
1.940
152,609
+0.06(+3.19%)
Oct 04, 2016
1.970
1.970
1.820
1.880
37,782
-0.10(-5.05%)
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.