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
A.H. Belo Corp
(NY:
AHC
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2017
4.059
4.158
4.059
4.158
27,387
+0.10(+2.46%)
Apr 27, 2017
4.059
4.125
4.059
4.059
12,233
+0.00(+0.00%)
Apr 26, 2017
4.125
4.158
4.059
4.059
25,518
-0.07(-1.61%)
Apr 25, 2017
4.092
4.125
4.092
4.125
4,315
+0.00(+0.00%)
Apr 24, 2017
4.125
4.158
4.059
4.125
15,189
+0.00(+0.00%)
Apr 21, 2017
4.059
4.158
4.059
4.125
31,002
+0.07(+1.64%)
Apr 20, 2017
4.059
4.139
4.059
4.059
21,472
+0.00(+0.00%)
Apr 19, 2017
4.092
4.158
4.059
4.059
23,018
+0.00(+0.00%)
Apr 18, 2017
4.158
4.158
4.059
4.059
66,293
-0.13(-3.17%)
Apr 17, 2017
4.125
4.258
4.092
4.192
43,510
+0.07(+1.61%)
Apr 13, 2017
4.092
4.125
4.076
4.125
11,510
+0.03(+0.81%)
Apr 12, 2017
4.059
4.125
4.059
4.092
30,157
+0.03(+0.82%)
Apr 11, 2017
4.092
4.092
4.025
4.059
13,542
-0.03(-0.81%)
Apr 10, 2017
4.025
4.092
4.009
4.092
33,100
+0.07(+1.65%)
Apr 07, 2017
3.925
4.025
3.859
4.025
82,347
+0.17(+4.31%)
Apr 06, 2017
3.859
3.959
3.859
3.859
21,527
+0.00(+0.00%)
Apr 05, 2017
3.925
4.025
3.826
3.859
52,512
-0.07(-1.69%)
Apr 04, 2017
4.019
4.025
3.925
3.925
33,380
-0.03(-0.84%)
Apr 03, 2017
4.092
4.125
3.959
3.959
29,400
-0.13(-3.25%)
Mar 31, 2017
3.925
4.125
3.925
4.092
212,607
+0.17(+4.24%)
Mar 30, 2017
4.025
4.092
3.925
3.925
72,305
-0.10(-2.48%)
Mar 29, 2017
4.092
4.092
4.025
4.025
26,465
-0.10(-2.42%)
Mar 28, 2017
4.092
4.125
4.059
4.125
17,269
+0.02(+0.60%)
Mar 27, 2017
4.059
4.125
4.023
4.100
54,529
+0.04(+1.03%)
Mar 24, 2017
4.125
4.125
3.992
4.059
36,595
-0.07(-1.61%)
Mar 23, 2017
4.092
4.125
4.092
4.125
6,363
+0.07(+1.64%)
Mar 22, 2017
4.092
4.125
4.058
4.059
22,845
-0.03(-0.81%)
Mar 21, 2017
4.095
4.158
4.092
4.092
22,779
-0.03(-0.81%)
Mar 20, 2017
4.225
4.225
4.125
4.125
10,926
-0.07(-1.59%)
Mar 17, 2017
4.158
4.192
4.125
4.192
26,693
+0.07(+1.61%)
Mar 16, 2017
4.158
4.192
4.092
4.125
52,713
-0.03(-0.80%)
Mar 15, 2017
4.192
4.225
4.125
4.158
27,804
+0.00(+0.00%)
Mar 14, 2017
4.059
4.158
4.059
4.158
21,772
+0.07(+1.63%)
Mar 13, 2017
4.125
4.192
4.025
4.092
73,318
-0.03(-0.81%)
Mar 10, 2017
4.059
4.158
3.993
4.125
51,835
+0.03(+0.81%)
Mar 09, 2017
4.185
4.192
4.092
4.092
43,247
-0.10(-2.38%)
Mar 08, 2017
4.025
4.192
4.009
4.192
22,276
+0.13(+3.28%)
Mar 07, 2017
4.059
4.092
4.009
4.059
50,313
-0.03(-0.81%)
Mar 06, 2017
4.158
4.158
4.059
4.092
50,408
-0.07(-1.60%)
Mar 03, 2017
4.192
4.192
4.125
4.158
53,761
+0.00(+0.00%)
Mar 02, 2017
4.214
4.225
4.158
4.158
21,595
+0.00(+0.00%)
Mar 01, 2017
4.192
4.225
4.158
4.158
14,918
-0.03(-0.79%)
Feb 28, 2017
4.192
4.225
4.192
4.192
14,224
-0.03(-0.79%)
Feb 27, 2017
4.192
4.258
4.192
4.225
25,258
-0.03(-0.78%)
Feb 24, 2017
4.192
4.258
4.192
4.258
23,045
+0.07(+1.59%)
Feb 23, 2017
4.225
4.225
4.192
4.192
8,821
+0.03(+0.80%)
Feb 22, 2017
4.192
4.291
4.158
4.158
90,275
-0.03(-0.79%)
Feb 21, 2017
4.291
4.291
4.192
4.192
39,877
-0.10(-2.33%)
Feb 17, 2017
4.291
4.291
4.291
0
+0.03(+0.78%)
Feb 16, 2017
4.225
4.291
4.192
4.258
29,833
+0.03(+0.79%)
Feb 15, 2017
4.192
4.258
4.175
4.225
48,245
+0.03(+0.79%)
Feb 14, 2017
4.258
4.258
4.192
4.192
47,355
-0.03(-0.79%)
Feb 13, 2017
4.258
4.258
4.192
4.225
38,741
+0.00(+0.00%)
Feb 10, 2017
4.258
4.258
4.192
4.225
25,394
+0.00(+0.00%)
Feb 09, 2017
4.192
4.258
4.192
4.225
72,580
+0.00(+0.00%)
Feb 08, 2017
4.258
4.291
4.192
4.225
68,208
-0.01(-0.31%)
Feb 07, 2017
4.271
4.304
4.238
4.238
32,633
-0.03(-0.77%)
Feb 06, 2017
4.238
4.271
4.228
4.271
16,013
+0.00(+0.00%)
Feb 03, 2017
4.225
4.271
4.172
4.271
53,249
+0.03(+0.78%)
Feb 02, 2017
4.304
4.304
4.205
4.238
8,913
-0.03(-0.77%)
Feb 01, 2017
4.271
4.304
4.205
4.271
27,374
+0.10(+2.36%)
Jan 31, 2017
4.172
4.205
4.172
4.172
17,389
-0.07(-1.55%)
Jan 30, 2017
4.172
4.238
4.140
4.238
6,948
+0.03(+0.78%)
Jan 27, 2017
4.209
4.238
4.172
4.205
29,807
+0.03(+0.79%)
Jan 26, 2017
4.271
4.370
4.140
4.172
96,168
-0.03(-0.78%)
Jan 25, 2017
4.337
4.337
4.205
4.205
36,960
-0.10(-2.29%)
Jan 24, 2017
4.238
4.304
4.205
4.304
87,277
+0.03(+0.77%)
Jan 23, 2017
4.238
4.271
4.205
4.271
155,491
+0.00(+0.00%)
Jan 20, 2017
4.153
4.271
4.140
4.271
35,546
+0.03(+0.78%)
Jan 19, 2017
4.172
4.238
4.140
4.238
20,729
+0.00(+0.00%)
Jan 18, 2017
4.107
4.271
4.107
4.238
16,031
+0.10(+2.38%)
Jan 17, 2017
4.140
4.205
4.140
4.140
27,616
+0.00(+0.00%)
Jan 13, 2017
4.140
4.140
4.140
0
-0.07(-1.56%)
Jan 12, 2017
4.205
4.271
4.205
4.205
21,371
-0.03(-0.78%)
Jan 11, 2017
4.205
4.271
4.205
4.238
40,552
+0.00(+0.00%)
Jan 10, 2017
4.074
4.238
4.074
4.238
31,643
+0.13(+3.20%)
Jan 09, 2017
4.172
4.172
4.107
4.107
29,574
-0.03(-0.79%)
Jan 06, 2017
4.205
4.271
4.074
4.140
125,560
-0.10(-2.33%)
Jan 05, 2017
4.172
4.238
4.140
4.238
24,388
+0.03(+0.78%)
Jan 04, 2017
4.238
4.271
4.074
4.205
41,497
+0.00(+0.00%)
Jan 03, 2017
4.172
4.205
4.140
4.205
13,868
+0.03(+0.79%)
Dec 30, 2016
4.172
4.172
4.172
0
+0.03(+0.79%)
Dec 29, 2016
4.156
4.172
4.107
4.140
62,566
+0.03(+0.80%)
Dec 28, 2016
4.140
4.172
4.074
4.107
25,007
+0.00(+0.00%)
Dec 27, 2016
4.266
4.271
4.041
4.107
70,393
-0.16(-3.85%)
Dec 23, 2016
4.271
4.271
4.271
0
+0.00(+0.00%)
Dec 22, 2016
4.238
4.271
4.205
4.271
21,315
+0.00(+0.00%)
Dec 21, 2016
4.271
4.271
4.172
4.271
49,768
+0.03(+0.78%)
Dec 20, 2016
4.107
4.271
4.107
4.238
47,662
+0.07(+1.57%)
Dec 19, 2016
4.205
4.271
4.074
4.172
96,793
-0.10(-2.31%)
Dec 16, 2016
4.410
4.410
4.205
4.271
116,585
-0.10(-2.26%)
Dec 15, 2016
4.304
4.402
4.304
4.370
23,834
+0.00(+0.00%)
Dec 14, 2016
4.370
4.534
4.274
4.370
29,628
+0.00(+0.00%)
Dec 13, 2016
4.107
4.370
4.107
4.370
25,534
+0.28(+6.83%)
Dec 12, 2016
4.041
4.140
4.041
4.090
32,434
+0.08(+2.05%)
Dec 09, 2016
4.074
4.107
4.008
4.008
83,201
-0.03(-0.81%)
Dec 08, 2016
4.041
4.107
4.041
4.041
23,036
+0.00(+0.00%)
Dec 07, 2016
4.008
4.140
4.008
4.041
17,372
+0.03(+0.82%)
Dec 06, 2016
4.074
4.107
4.008
4.008
38,846
-0.10(-2.40%)
Dec 05, 2016
4.008
4.140
4.008
4.107
49,761
+0.07(+1.63%)
Dec 02, 2016
4.008
4.140
4.008
4.041
38,940
+0.00(+0.00%)
Dec 01, 2016
4.008
4.172
4.008
4.041
55,119
+0.00(+0.00%)
Nov 30, 2016
4.199
4.205
3.975
4.041
37,706
+0.00(+0.00%)
Nov 29, 2016
4.107
4.172
3.984
4.041
44,496
-0.03(-0.81%)
Nov 28, 2016
3.975
4.107
3.975
4.074
37,946
+0.00(+0.00%)
Nov 25, 2016
4.074
4.074
3.910
4.074
250,420
+0.00(+0.00%)
Nov 23, 2016
4.074
4.074
4.074
0
+0.03(+0.81%)
Nov 22, 2016
3.975
4.172
3.942
4.041
22,641
+0.07(+1.65%)
Nov 21, 2016
3.942
4.008
3.910
3.975
178,245
+0.00(+0.00%)
Nov 18, 2016
4.041
4.041
3.910
3.975
33,003
-0.07(-1.63%)
Nov 17, 2016
4.074
4.107
4.041
4.041
9,257
+0.00(+0.00%)
Nov 16, 2016
4.074
4.107
4.041
4.041
19,709
-0.03(-0.81%)
Nov 15, 2016
4.041
4.107
3.942
4.074
18,130
+0.00(+0.00%)
Nov 14, 2016
3.975
4.107
3.942
4.074
76,470
+0.13(+3.33%)
Nov 11, 2016
3.975
4.074
3.910
3.942
150,718
-0.03(-0.83%)
Nov 10, 2016
3.942
4.107
3.910
3.975
27,915
-0.03(-0.82%)
Nov 09, 2016
3.844
4.041
3.778
4.008
29,488
+0.13(+3.39%)
Nov 08, 2016
4.041
4.140
3.844
3.877
27,447
-0.14(-3.59%)
Nov 07, 2016
4.216
4.216
3.956
4.021
71,880
-0.13(-3.12%)
Nov 04, 2016
4.119
4.248
4.119
4.151
65,997
+0.06(+1.59%)
Nov 03, 2016
4.086
4.183
3.989
4.086
65,789
-0.03(-0.79%)
Nov 02, 2016
3.729
4.119
3.470
4.119
63,583
+0.23(+5.83%)
Nov 01, 2016
4.183
4.183
3.859
3.892
147,688
-0.23(-5.51%)
Oct 31, 2016
4.281
4.281
4.119
4.119
77,459
-0.16(-3.79%)
Oct 28, 2016
4.151
4.346
4.119
4.281
57,772
+0.13(+3.12%)
Oct 27, 2016
4.346
4.346
4.086
4.151
132,007
-0.19(-4.48%)
Oct 26, 2016
4.443
4.443
4.281
4.346
13,547
-0.06(-1.47%)
Oct 25, 2016
4.475
4.508
4.410
4.410
44,552
-0.06(-1.45%)
Oct 24, 2016
4.508
4.637
4.443
4.475
41,538
-0.03(-0.72%)
Oct 21, 2016
4.540
4.573
4.443
4.508
53,285
-0.03(-0.71%)
Oct 20, 2016
4.573
4.610
4.489
4.540
53,857
-0.06(-1.41%)
Oct 19, 2016
4.605
4.670
4.508
4.605
26,427
-0.03(-0.70%)
Oct 18, 2016
4.573
4.670
4.518
4.637
52,072
+0.10(+2.14%)
Oct 17, 2016
4.670
4.670
4.410
4.540
47,903
-0.07(-1.55%)
Oct 14, 2016
4.689
4.715
4.573
4.612
36,939
-0.09(-1.93%)
Oct 13, 2016
4.761
4.761
4.650
4.702
28,307
-0.01(-0.14%)
Oct 12, 2016
4.702
4.839
4.702
4.709
10,713
-0.01(-0.14%)
Oct 11, 2016
4.650
4.754
4.650
4.715
44,784
+0.06(+1.39%)
Oct 10, 2016
4.715
4.754
4.637
4.650
36,399
-0.08(-1.65%)
Oct 07, 2016
4.709
4.751
4.666
4.728
37,513
-0.03(-0.55%)
Oct 06, 2016
4.709
4.826
4.709
4.754
18,974
+0.02(+0.41%)
Oct 05, 2016
4.774
4.819
4.715
4.735
67,324
-0.02(-0.41%)
Oct 04, 2016
4.767
4.839
4.650
4.754
64,158
-0.03(-0.54%)
Oct 03, 2016
4.670
4.833
4.670
4.780
85,937
+0.01(+0.27%)
Sep 30, 2016
4.715
4.858
4.644
4.767
60,945
+0.03(+0.55%)
Sep 29, 2016
4.923
4.923
4.709
4.741
68,794
-0.16(-3.18%)
Sep 28, 2016
4.968
4.968
4.832
4.897
165,511
-0.04(-0.79%)
Sep 27, 2016
4.845
5.054
4.845
4.936
83,217
+0.13(+2.70%)
Sep 26, 2016
5.092
5.156
4.728
4.806
237,445
-0.25(-4.88%)
Sep 23, 2016
4.670
5.124
4.508
5.053
392,782
+0.58(+13.06%)
Sep 22, 2016
4.495
4.599
4.456
4.469
26,700
-0.06(-1.29%)
Sep 21, 2016
4.534
4.540
4.436
4.527
26,813
-0.01(-0.14%)
Sep 20, 2016
4.423
4.534
4.372
4.534
105,467
+0.16(+3.71%)
Sep 19, 2016
4.281
4.404
4.281
4.372
46,604
+0.09(+2.12%)
Sep 16, 2016
4.067
4.359
4.054
4.281
126,694
+0.20(+4.93%)
Sep 15, 2016
4.080
4.119
4.028
4.080
21,939
+0.02(+0.48%)
Sep 14, 2016
4.034
4.080
3.918
4.060
45,723
+0.03(+0.81%)
Sep 13, 2016
4.151
4.164
4.021
4.028
61,231
-0.11(-2.66%)
Sep 12, 2016
4.132
4.196
4.073
4.138
77,334
+0.00(+0.00%)
Sep 09, 2016
4.047
4.183
4.034
4.138
67,184
+0.05(+1.27%)
Sep 08, 2016
4.060
4.106
4.034
4.086
51,060
+0.03(+0.80%)
Sep 07, 2016
4.054
4.138
4.041
4.054
104,037
+0.03(+0.81%)
Sep 06, 2016
4.054
4.125
3.956
4.021
91,430
+0.03(+0.81%)
Sep 02, 2016
4.015
3.989
3.989
3.989
92,506
-0.02(-0.49%)
Sep 01, 2016
4.041
4.093
4.008
4.008
59,057
-0.05(-1.12%)
Aug 31, 2016
3.927
4.054
3.853
4.054
54,461
+0.17(+4.34%)
Aug 30, 2016
3.956
3.963
3.879
3.885
196,857
-0.07(-1.80%)
Aug 29, 2016
3.905
3.956
3.859
3.956
84,392
+0.08(+2.18%)
Aug 26, 2016
3.885
3.976
3.853
3.872
24,353
-0.04(-1.00%)
Aug 25, 2016
3.956
3.989
3.879
3.911
75,408
-0.05(-1.15%)
Aug 24, 2016
3.853
3.956
3.853
3.956
66,625
+0.08(+2.18%)
Aug 23, 2016
3.827
3.879
3.820
3.872
15,906
+0.07(+1.88%)
Aug 22, 2016
3.853
3.872
3.773
3.801
15,417
-0.05(-1.18%)
Aug 19, 2016
3.794
3.872
3.788
3.846
12,195
+0.05(+1.37%)
Aug 18, 2016
3.781
3.807
3.781
3.794
10,131
-0.01(-0.34%)
Aug 17, 2016
3.807
3.807
3.755
3.807
39,162
+0.00(+0.00%)
Aug 16, 2016
3.716
3.807
3.697
3.807
61,344
+0.08(+2.09%)
Aug 15, 2016
3.768
3.866
3.695
3.729
81,100
-0.06(-1.71%)
Aug 12, 2016
3.814
3.814
3.704
3.794
85,203
+0.01(+0.17%)
Aug 11, 2016
3.814
3.866
3.775
3.788
65,114
-0.02(-0.51%)
Aug 10, 2016
3.742
3.814
3.684
3.807
22,994
+0.08(+2.09%)
Aug 09, 2016
3.672
3.765
3.672
3.729
78,128
+0.06(+1.57%)
Aug 08, 2016
3.621
3.688
3.614
3.672
87,909
+0.06(+1.59%)
Aug 05, 2016
3.602
3.634
3.589
3.614
69,762
+0.03(+0.89%)
Aug 04, 2016
3.621
3.640
3.563
3.582
106,506
+0.02(+0.54%)
Aug 03, 2016
3.640
3.659
3.550
3.563
208,663
-0.03(-0.71%)
Aug 02, 2016
3.397
3.659
3.358
3.589
148,619
+0.25(+7.47%)
Aug 01, 2016
3.326
3.365
3.282
3.339
14,228
+0.03(+0.97%)
Jul 29, 2016
3.403
3.538
3.294
3.307
52,871
-0.10(-3.00%)
Jul 28, 2016
3.544
3.544
3.395
3.410
10,748
-0.12(-3.27%)
Jul 27, 2016
3.582
3.582
3.488
3.525
26,126
+0.00(+0.00%)
Jul 26, 2016
3.518
3.768
3.493
3.525
32,838
+0.07(+2.04%)
Jul 25, 2016
3.454
3.493
3.410
3.454
6,839
-0.03(-0.92%)
Jul 22, 2016
3.422
3.486
3.422
3.486
22,582
+0.03(+0.93%)
Jul 21, 2016
3.416
3.454
3.383
3.454
9,082
+0.01(+0.19%)
Jul 20, 2016
3.371
3.448
3.339
3.448
70,181
+0.08(+2.28%)
Jul 19, 2016
3.356
3.390
3.307
3.371
27,875
+0.06(+1.93%)
Jul 18, 2016
3.262
3.333
3.243
3.307
65,854
+0.00(+0.00%)
Jul 15, 2016
3.205
3.320
3.204
3.307
19,024
+0.12(+3.61%)
Jul 14, 2016
3.211
3.224
3.186
3.192
176,809
+0.01(+0.40%)
Jul 13, 2016
3.173
3.218
3.173
3.179
30,587
+0.01(+0.20%)
Jul 12, 2016
3.173
3.218
3.167
3.173
21,797
+0.00(+0.00%)
Jul 11, 2016
3.199
3.204
3.154
3.173
78,377
+0.00(+0.00%)
Jul 08, 2016
3.179
3.186
3.154
3.173
73,564
-0.01(-0.40%)
Jul 07, 2016
3.122
3.199
3.122
3.186
16,073
-0.01(-0.20%)
Jul 06, 2016
3.192
3.224
3.147
3.192
51,879
-0.01(-0.40%)
Jul 05, 2016
3.232
3.232
3.122
3.205
21,516
+0.05(+1.62%)
Jul 01, 2016
3.192
3.154
3.154
3.154
15,319
-0.04(-1.40%)
Jun 30, 2016
3.141
3.205
3.133
3.199
29,734
+0.04(+1.42%)
Jun 29, 2016
3.077
3.173
3.077
3.154
16,237
+0.08(+2.71%)
Jun 28, 2016
3.128
3.173
3.071
3.071
18,874
-0.03(-0.83%)
Jun 27, 2016
3.071
3.122
3.071
3.096
20,483
+0.03(+0.83%)
Jun 24, 2016
3.122
3.179
3.051
3.071
85,560
-0.11(-3.42%)
Jun 23, 2016
3.218
3.237
3.173
3.179
32,860
-0.04(-1.19%)
Jun 22, 2016
3.229
3.237
3.192
3.218
23,240
+0.01(+0.20%)
Jun 21, 2016
3.147
3.237
3.147
3.211
90,812
+0.00(+0.00%)
Jun 20, 2016
3.237
3.262
3.211
3.211
24,370
+0.01(+0.40%)
Jun 17, 2016
3.218
3.282
3.186
3.199
105,902
+0.01(+0.20%)
Jun 16, 2016
3.230
3.230
3.147
3.192
11,216
-0.04(-1.19%)
Jun 15, 2016
3.173
3.256
3.173
3.230
27,480
+0.04(+1.41%)
Jun 14, 2016
3.218
3.218
3.167
3.186
8,192
-0.01(-0.40%)
Jun 13, 2016
3.273
3.273
3.115
3.199
23,443
-0.01(-0.20%)
Jun 10, 2016
3.282
3.301
3.205
3.205
18,663
-0.08(-2.53%)
Jun 09, 2016
3.262
3.294
3.256
3.288
7,151
+0.02(+0.59%)
Jun 08, 2016
3.288
3.333
3.199
3.269
35,386
-0.01(-0.20%)
Jun 07, 2016
3.262
3.339
3.262
3.275
9,959
+0.01(+0.39%)
Jun 06, 2016
3.269
3.307
3.250
3.262
22,285
+0.00(+0.00%)
Jun 03, 2016
3.301
3.301
3.214
3.262
14,566
-0.02(-0.58%)
Jun 02, 2016
3.173
3.307
3.173
3.282
15,479
+0.10(+3.01%)
Jun 01, 2016
3.243
3.269
3.173
3.186
33,062
-0.08(-2.54%)
May 31, 2016
3.218
3.282
3.211
3.269
38,200
+0.05(+1.59%)
May 27, 2016
3.256
3.218
3.218
3.218
54,556
-0.04(-1.18%)
May 26, 2016
3.224
3.256
3.173
3.256
14,595
+0.01(+0.20%)
May 25, 2016
3.250
3.269
3.211
3.250
20,701
+0.03(+0.99%)
May 24, 2016
3.237
3.256
3.205
3.218
25,415
+0.01(+0.40%)
May 23, 2016
3.154
3.243
3.103
3.205
50,054
+0.05(+1.62%)
May 20, 2016
3.103
3.167
3.071
3.154
24,431
+0.06(+2.07%)
May 19, 2016
3.128
3.128
3.051
3.090
34,320
-0.03(-1.02%)
May 18, 2016
3.199
3.227
3.077
3.122
54,855
-0.06(-2.01%)
May 17, 2016
3.154
3.250
3.106
3.186
63,129
+0.03(+0.81%)
May 16, 2016
3.237
3.237
3.147
3.160
29,363
-0.10(-2.95%)
May 13, 2016
3.199
3.256
3.141
3.256
27,925
+0.04(+1.39%)
May 12, 2016
3.199
3.230
3.199
3.211
42,255
+0.01(+0.40%)
May 11, 2016
3.128
3.218
3.128
3.199
80,594
+0.06(+2.04%)
May 10, 2016
3.116
3.147
3.116
3.135
39,981
+0.01(+0.20%)
May 09, 2016
3.135
3.147
3.122
3.128
27,800
+0.00(+0.00%)
May 06, 2016
3.128
3.160
3.081
3.128
40,173
+0.00(+0.00%)
May 05, 2016
3.090
3.147
3.028
3.128
98,982
+0.07(+2.26%)
May 04, 2016
3.185
3.235
3.059
3.059
84,121
-0.13(-4.14%)
May 03, 2016
3.298
3.298
3.185
3.191
48,490
-0.01(-0.39%)
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.