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
Athersys Inc
(NQ:
ATHX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 17, 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 (%)
Mar 31, 2016
2.220
2.350
2.220
2.250
928,164
+0.02(+0.90%)
Mar 30, 2016
2.410
2.430
2.180
2.230
1,441,822
-0.19(-7.85%)
Mar 29, 2016
2.280
2.450
2.250
2.420
878,470
+0.09(+3.86%)
Mar 28, 2016
2.660
2.690
2.310
2.330
1,971,244
-0.30(-11.41%)
Mar 24, 2016
2.480
2.630
2.630
2.630
1,186,200
+0.12(+4.78%)
Mar 23, 2016
2.700
2.900
2.500
2.510
1,974,973
-0.14(-5.10%)
Mar 22, 2016
2.450
2.680
2.370
2.645
1,495,801
+0.25(+10.21%)
Mar 21, 2016
2.450
2.480
2.385
2.400
831,220
-0.03(-1.23%)
Mar 18, 2016
2.450
2.455
2.340
2.430
1,318,851
-0.04(-1.62%)
Mar 17, 2016
2.440
2.500
2.350
2.470
1,180,346
+0.10(+4.22%)
Mar 16, 2016
2.350
2.420
2.220
2.370
855,123
+0.04(+1.72%)
Mar 15, 2016
2.330
2.355
2.200
2.330
921,227
+0.00(+0.00%)
Mar 14, 2016
2.170
2.380
2.150
2.330
2,615,469
+0.15(+6.88%)
Mar 11, 2016
2.010
2.250
1.970
2.180
6,436,726
+0.35(+19.13%)
Mar 10, 2016
1.900
1.900
1.780
1.830
671,251
-0.04(-2.14%)
Mar 09, 2016
1.880
1.960
1.810
1.870
734,346
+0.02(+1.08%)
Mar 08, 2016
1.780
2.000
1.780
1.850
1,006,940
+0.01(+0.54%)
Mar 07, 2016
1.800
1.930
1.780
1.840
814,656
+0.06(+3.37%)
Mar 04, 2016
1.770
1.930
1.730
1.780
989,353
+0.00(+0.00%)
Mar 03, 2016
1.870
1.900
1.770
1.780
583,179
-0.11(-5.82%)
Mar 02, 2016
1.870
1.930
1.850
1.890
519,705
+0.02(+1.07%)
Mar 01, 2016
1.850
1.910
1.790
1.870
543,497
+0.09(+5.06%)
Feb 29, 2016
1.740
1.880
1.740
1.780
821,974
+0.04(+2.30%)
Feb 26, 2016
1.990
2.000
1.710
1.740
1,302,002
-0.22(-11.22%)
Feb 25, 2016
1.900
2.000
1.810
1.960
1,477,036
+0.13(+7.10%)
Feb 24, 2016
1.730
1.870
1.660
1.830
941,774
+0.10(+5.78%)
Feb 23, 2016
1.800
1.800
1.680
1.730
688,362
-0.05(-2.81%)
Feb 22, 2016
1.600
1.780
1.550
1.780
1,413,214
+0.18(+11.25%)
Feb 19, 2016
1.600
1.750
1.500
1.600
2,174,453
-0.09(-5.33%)
Feb 18, 2016
1.830
2.150
1.510
1.690
11,034,904
+0.24(+16.55%)
Feb 17, 2016
1.380
1.470
1.350
1.450
725,077
+0.11(+8.21%)
Feb 16, 2016
1.260
1.390
1.260
1.340
522,001
+0.10(+8.06%)
Feb 12, 2016
1.250
1.240
1.240
1.240
368,500
+0.01(+0.81%)
Feb 11, 2016
1.190
1.250
1.160
1.230
315,416
+0.02(+1.65%)
Feb 10, 2016
1.180
1.260
1.160
1.210
281,635
+0.03(+2.54%)
Feb 09, 2016
1.300
1.300
1.160
1.180
222,622
+0.02(+1.72%)
Feb 08, 2016
1.220
1.220
1.150
1.160
341,340
-0.07(-5.69%)
Feb 05, 2016
1.230
1.260
1.200
1.230
200,414
-0.01(-0.81%)
Feb 04, 2016
1.280
1.320
1.220
1.240
407,240
-0.03(-2.36%)
Feb 03, 2016
1.240
1.280
1.200
1.270
186,318
+0.03(+2.42%)
Feb 02, 2016
1.220
1.300
1.200
1.240
169,537
+0.02(+1.64%)
Feb 01, 2016
1.160
1.230
1.150
1.220
237,952
+0.06(+5.17%)
Jan 29, 2016
1.150
1.220
1.150
1.160
140,348
+0.01(+0.87%)
Jan 28, 2016
1.190
1.209
1.150
1.150
214,538
+0.01(+0.88%)
Jan 27, 2016
1.210
1.250
1.140
1.140
421,712
-0.06(-5.00%)
Jan 26, 2016
1.270
1.270
1.150
1.200
347,653
+0.02(+1.69%)
Jan 25, 2016
1.220
1.340
1.180
1.180
420,762
-0.05(-4.07%)
Jan 22, 2016
1.200
1.250
1.170
1.230
363,130
+0.05(+4.24%)
Jan 21, 2016
1.160
1.200
1.120
1.180
266,161
+0.02(+1.72%)
Jan 20, 2016
1.110
1.160
1.030
1.160
344,208
+0.06(+5.45%)
Jan 19, 2016
1.170
1.170
1.060
1.100
282,398
-0.03(-2.65%)
Jan 15, 2016
1.160
1.130
1.130
1.130
292,500
-0.03(-2.59%)
Jan 14, 2016
1.090
1.160
1.050
1.160
455,101
+0.10(+9.43%)
Jan 13, 2016
1.250
1.270
1.050
1.060
843,843
-0.16(-13.11%)
Jan 12, 2016
1.250
1.340
1.210
1.220
595,180
-0.05(-3.94%)
Jan 11, 2016
1.340
1.370
1.210
1.270
1,295,492
+0.02(+1.60%)
Jan 08, 2016
1.310
1.490
1.180
1.250
6,540,038
+0.22(+21.36%)
Jan 07, 2016
1.000
1.030
0.9800
1.030
320,379
+0.03(+3.00%)
Jan 06, 2016
1.010
1.019
0.9820
1.000
349,647
-0.01(-0.99%)
Jan 05, 2016
1.020
1.020
1.000
1.010
240,656
+0.00(+0.00%)
Jan 04, 2016
1.010
1.040
1.010
1.010
163,113
-0.02(-1.94%)
Dec 31, 2015
1.010
1.030
1.030
1.030
271,300
-0.01(-0.96%)
Dec 30, 2015
1.030
1.060
1.010
1.040
278,547
+0.00(+0.00%)
Dec 29, 2015
1.090
1.120
1.040
1.040
267,175
-0.02(-1.89%)
Dec 28, 2015
1.040
1.110
1.040
1.060
298,009
+0.02(+1.92%)
Dec 24, 2015
1.130
1.040
1.040
1.040
370,400
-0.08(-7.14%)
Dec 23, 2015
1.070
1.140
1.060
1.120
346,063
+0.04(+3.70%)
Dec 22, 2015
1.010
1.100
0.9910
1.080
507,935
+0.07(+6.93%)
Dec 21, 2015
1.050
1.069
1.000
1.010
266,346
-0.02(-1.94%)
Dec 18, 2015
1.000
1.080
1.000
1.030
360,720
+0.00(+0.00%)
Dec 17, 2015
1.000
1.030
0.9900
1.030
325,845
+0.04(+4.56%)
Dec 16, 2015
1.000
1.010
0.9700
0.9851
293,777
-0.01(-1.36%)
Dec 15, 2015
1.040
1.040
0.9900
0.9987
273,150
-0.00(-0.13%)
Dec 14, 2015
1.030
1.035
0.9800
1.000
451,630
-0.02(-1.96%)
Dec 11, 2015
1.050
1.060
1.020
1.020
245,557
-0.05(-4.67%)
Dec 10, 2015
1.060
1.070
1.050
1.070
143,118
+0.01(+0.94%)
Dec 09, 2015
1.070
1.080
1.050
1.060
154,161
-0.01(-0.93%)
Dec 08, 2015
1.070
1.100
1.050
1.070
193,754
+0.00(+0.00%)
Dec 07, 2015
1.100
1.100
1.050
1.070
203,619
-0.03(-2.73%)
Dec 04, 2015
1.050
1.100
1.030
1.100
317,323
+0.06(+5.77%)
Dec 03, 2015
1.050
1.070
1.040
1.040
105,102
-0.01(-0.95%)
Dec 02, 2015
1.060
1.080
1.050
1.050
155,642
-0.02(-1.87%)
Dec 01, 2015
1.080
1.100
1.050
1.070
145,173
-0.03(-2.73%)
Nov 30, 2015
1.060
1.110
1.060
1.100
259,951
+0.05(+4.76%)
Nov 27, 2015
1.060
1.080
1.050
1.050
146,563
+0.00(+0.00%)
Nov 25, 2015
1.080
1.050
1.050
1.050
247,700
-0.02(-1.87%)
Nov 24, 2015
1.070
1.100
1.052
1.070
160,580
+0.00(+0.00%)
Nov 23, 2015
1.050
1.100
1.040
1.070
329,526
+0.02(+1.90%)
Nov 20, 2015
1.040
1.080
1.040
1.050
171,980
+0.02(+1.94%)
Nov 19, 2015
1.030
1.100
1.021
1.030
369,823
+0.02(+1.98%)
Nov 18, 2015
1.030
1.045
1.010
1.010
211,271
-0.02(-1.94%)
Nov 17, 2015
1.040
1.040
1.000
1.030
160,362
+0.01(+0.98%)
Nov 16, 2015
1.040
1.050
1.010
1.020
180,319
-0.03(-2.86%)
Nov 13, 2015
1.050
1.060
1.030
1.050
217,940
+0.01(+0.96%)
Nov 12, 2015
1.060
1.060
1.030
1.040
155,839
-0.02(-1.89%)
Nov 11, 2015
1.030
1.060
1.000
1.060
126,884
+0.04(+3.92%)
Nov 10, 2015
1.030
1.110
1.020
1.020
474,694
-0.02(-1.92%)
Nov 09, 2015
1.000
1.040
0.9718
1.040
398,830
+0.06(+5.58%)
Nov 06, 2015
1.030
1.070
0.9700
0.9850
949,296
-0.10(-8.80%)
Nov 05, 2015
1.070
1.080
1.030
1.080
184,722
+0.03(+2.86%)
Nov 04, 2015
1.030
1.060
1.014
1.050
173,307
+0.01(+0.96%)
Nov 03, 2015
1.070
1.070
1.020
1.040
327,276
-0.01(-0.95%)
Nov 02, 2015
1.000
1.060
0.9900
1.050
472,892
+0.05(+5.00%)
Oct 30, 2015
1.030
1.050
1.000
1.000
222,816
-0.01(-0.99%)
Oct 29, 2015
1.030
1.050
1.010
1.010
121,600
-0.01(-0.98%)
Oct 28, 2015
1.020
1.070
1.010
1.020
298,714
-0.01(-0.97%)
Oct 27, 2015
1.090
1.100
1.030
1.030
619,985
-0.05(-4.63%)
Oct 26, 2015
1.100
1.110
1.040
1.080
277,701
+0.01(+0.93%)
Oct 23, 2015
1.050
1.090
1.030
1.070
315,084
+0.02(+1.90%)
Oct 22, 2015
1.050
1.080
0.9900
1.050
430,650
+0.03(+2.94%)
Oct 21, 2015
1.060
1.070
0.9400
1.020
1,437,194
-0.08(-7.27%)
Oct 20, 2015
1.110
1.140
1.070
1.100
228,094
-0.02(-1.79%)
Oct 19, 2015
1.140
1.150
1.100
1.120
215,036
+0.00(+0.00%)
Oct 16, 2015
1.150
1.150
1.120
1.120
135,959
-0.03(-2.61%)
Oct 15, 2015
1.130
1.160
1.130
1.150
180,709
+0.03(+2.68%)
Oct 14, 2015
1.140
1.140
1.120
1.120
130,451
-0.02(-1.75%)
Oct 13, 2015
1.120
1.190
1.120
1.140
284,349
+0.01(+0.88%)
Oct 12, 2015
1.160
1.160
1.112
1.130
259,536
-0.01(-0.88%)
Oct 09, 2015
1.160
1.170
1.110
1.140
332,473
-0.01(-0.87%)
Oct 08, 2015
1.140
1.160
1.120
1.150
286,804
+0.02(+1.77%)
Oct 07, 2015
1.080
1.160
1.080
1.130
273,488
+0.04(+3.67%)
Oct 06, 2015
1.160
1.160
1.060
1.090
358,799
-0.04(-3.54%)
Oct 05, 2015
1.080
1.170
1.080
1.130
394,153
+0.05(+4.63%)
Oct 02, 2015
1.070
1.120
1.050
1.080
206,794
+0.01(+0.93%)
Oct 01, 2015
1.170
1.170
1.050
1.070
423,106
-0.03(-2.73%)
Sep 30, 2015
1.180
1.216
1.070
1.100
308,763
-0.03(-2.65%)
Sep 29, 2015
1.130
1.220
1.120
1.130
298,578
+0.00(+0.00%)
Sep 28, 2015
1.220
1.220
1.070
1.130
506,346
-0.09(-7.38%)
Sep 25, 2015
1.340
1.340
1.170
1.220
503,224
-0.08(-6.15%)
Sep 24, 2015
1.305
1.336
1.300
1.300
225,729
-0.01(-0.76%)
Sep 23, 2015
1.360
1.378
1.300
1.310
209,403
-0.04(-2.96%)
Sep 22, 2015
1.350
1.430
1.320
1.350
277,997
+0.01(+0.75%)
Sep 21, 2015
1.380
1.389
1.310
1.340
521,075
-0.01(-0.74%)
Sep 18, 2015
1.490
1.500
1.320
1.350
970,820
-0.10(-6.90%)
Sep 17, 2015
1.280
1.570
1.270
1.450
4,118,631
+0.19(+15.08%)
Sep 16, 2015
1.210
1.273
1.210
1.260
436,635
+0.04(+3.28%)
Sep 15, 2015
1.210
1.240
1.202
1.220
140,658
+0.02(+1.67%)
Sep 14, 2015
1.200
1.230
1.200
1.200
164,804
+0.00(+0.00%)
Sep 11, 2015
1.220
1.230
1.200
1.200
105,585
-0.02(-1.64%)
Sep 10, 2015
1.190
1.250
1.190
1.220
154,380
+0.04(+3.39%)
Sep 09, 2015
1.170
1.240
1.150
1.180
233,305
+0.00(+0.00%)
Sep 08, 2015
1.150
1.180
1.130
1.180
192,799
+0.04(+3.51%)
Sep 04, 2015
1.120
1.140
1.140
1.140
80,900
+0.01(+0.88%)
Sep 03, 2015
1.160
1.160
1.120
1.130
283,719
+0.00(+0.00%)
Sep 02, 2015
1.140
1.150
1.120
1.130
88,391
+0.00(+0.00%)
Sep 01, 2015
1.120
1.150
1.100
1.130
132,791
+0.00(+0.00%)
Aug 31, 2015
1.160
1.160
1.120
1.130
154,530
-0.02(-1.74%)
Aug 28, 2015
1.140
1.170
1.130
1.150
236,424
+0.01(+0.88%)
Aug 27, 2015
1.110
1.160
1.110
1.140
226,321
+0.03(+2.70%)
Aug 26, 2015
1.080
1.130
1.070
1.110
224,431
+0.04(+3.74%)
Aug 25, 2015
1.150
1.200
1.060
1.070
325,899
-0.06(-5.31%)
Aug 24, 2015
1.130
1.200
1.060
1.130
335,445
-0.04(-3.42%)
Aug 21, 2015
1.160
1.220
1.140
1.170
364,180
+0.00(+0.00%)
Aug 20, 2015
1.190
1.200
1.150
1.170
241,032
-0.03(-2.50%)
Aug 19, 2015
1.200
1.230
1.184
1.200
135,911
+0.00(+0.00%)
Aug 18, 2015
1.170
1.200
1.150
1.200
215,332
+0.03(+2.56%)
Aug 17, 2015
1.200
1.235
1.150
1.170
353,700
-0.02(-1.68%)
Aug 14, 2015
1.220
1.220
1.170
1.190
116,985
+0.00(+0.00%)
Aug 13, 2015
1.250
1.330
1.170
1.190
695,614
-0.03(-2.46%)
Aug 12, 2015
1.180
1.231
1.130
1.220
442,773
+0.04(+3.39%)
Aug 11, 2015
1.150
1.200
1.150
1.180
291,883
+0.01(+1.29%)
Aug 10, 2015
1.100
1.180
1.070
1.165
330,857
+0.05(+4.95%)
Aug 07, 2015
1.120
1.250
1.090
1.110
1,318,847
+0.09(+8.82%)
Aug 06, 2015
1.040
1.100
1.000
1.020
564,637
-0.02(-1.92%)
Aug 05, 2015
1.060
1.070
1.010
1.040
477,703
-0.03(-2.80%)
Aug 04, 2015
1.040
1.100
1.040
1.070
256,423
+0.00(+0.00%)
Aug 03, 2015
1.070
1.120
1.050
1.070
273,420
+0.02(+1.90%)
Jul 31, 2015
1.080
1.100
1.020
1.050
595,601
-0.02(-1.87%)
Jul 30, 2015
1.100
1.100
1.070
1.070
130,608
-0.03(-2.73%)
Jul 29, 2015
1.090
1.150
1.080
1.100
387,190
-0.01(-0.90%)
Jul 28, 2015
1.100
1.150
1.060
1.110
281,881
+0.02(+1.83%)
Jul 27, 2015
1.130
1.130
1.030
1.090
331,870
-0.02(-1.80%)
Jul 24, 2015
1.110
1.140
1.110
1.110
222,660
-0.02(-1.77%)
Jul 23, 2015
1.150
1.170
1.130
1.130
214,185
-0.03(-2.59%)
Jul 22, 2015
1.150
1.170
1.130
1.160
227,608
+0.01(+0.87%)
Jul 21, 2015
1.150
1.190
1.120
1.150
504,724
+0.00(+0.00%)
Jul 20, 2015
1.280
1.280
1.150
1.150
482,968
-0.10(-8.00%)
Jul 17, 2015
1.250
1.280
1.250
1.250
228,756
-0.01(-0.79%)
Jul 16, 2015
1.230
1.290
1.230
1.260
278,091
+0.03(+2.44%)
Jul 15, 2015
1.200
1.300
1.200
1.230
602,992
+0.01(+0.82%)
Jul 14, 2015
1.190
1.230
1.181
1.220
302,466
+0.05(+4.27%)
Jul 13, 2015
1.150
1.220
1.150
1.170
398,770
+0.03(+2.63%)
Jul 10, 2015
1.150
1.170
1.110
1.140
277,845
-0.01(-0.87%)
Jul 09, 2015
1.150
1.170
1.100
1.150
411,744
+0.00(+0.00%)
Jul 08, 2015
1.160
1.180
1.150
1.150
262,756
-0.01(-0.86%)
Jul 07, 2015
1.180
1.198
1.150
1.160
302,024
-0.03(-2.52%)
Jul 06, 2015
1.200
1.220
1.180
1.190
226,680
-0.03(-2.46%)
Jul 02, 2015
1.210
1.220
1.220
1.220
147,900
+0.01(+0.83%)
Jul 01, 2015
1.210
1.230
1.210
1.210
238,176
+0.00(+0.00%)
Jun 30, 2015
1.200
1.220
1.180
1.210
446,082
+0.03(+2.54%)
Jun 29, 2015
1.230
1.230
1.180
1.180
302,885
-0.08(-6.35%)
Jun 26, 2015
1.280
1.290
1.210
1.260
596,100
-0.01(-0.79%)
Jun 25, 2015
1.310
1.330
1.270
1.270
331,608
-0.01(-0.78%)
Jun 24, 2015
1.250
1.320
1.240
1.280
596,917
+0.03(+2.40%)
Jun 23, 2015
1.200
1.260
1.200
1.250
456,814
+0.06(+5.04%)
Jun 22, 2015
1.200
1.240
1.180
1.190
456,135
-0.01(-0.83%)
Jun 19, 2015
1.230
1.250
1.190
1.200
528,585
-0.01(-0.83%)
Jun 18, 2015
1.210
1.280
1.210
1.210
261,868
-0.01(-0.82%)
Jun 17, 2015
1.220
1.231
1.200
1.220
323,064
-0.02(-1.61%)
Jun 16, 2015
1.190
1.260
1.190
1.240
427,350
+0.04(+3.33%)
Jun 15, 2015
1.230
1.240
1.200
1.200
519,952
-0.04(-3.23%)
Jun 12, 2015
1.240
1.260
1.230
1.240
291,560
+0.00(+0.00%)
Jun 11, 2015
1.250
1.290
1.240
1.240
421,465
+0.02(+1.64%)
Jun 10, 2015
1.260
1.280
1.220
1.220
600,207
-0.04(-3.17%)
Jun 09, 2015
1.260
1.300
1.250
1.260
502,470
-0.01(-0.79%)
Jun 08, 2015
1.260
1.280
1.250
1.270
317,551
-0.01(-0.78%)
Jun 05, 2015
1.240
1.320
1.240
1.280
269,944
+0.02(+1.59%)
Jun 04, 2015
1.280
1.300
1.240
1.260
815,093
-0.04(-3.08%)
Jun 03, 2015
1.310
1.325
1.290
1.300
635,945
-0.01(-0.76%)
Jun 02, 2015
1.320
1.355
1.310
1.310
616,676
-0.01(-0.76%)
Jun 01, 2015
1.340
1.369
1.310
1.320
601,777
+0.01(+0.76%)
May 29, 2015
1.350
1.350
1.310
1.310
688,818
-0.02(-1.50%)
May 28, 2015
1.340
1.360
1.330
1.330
290,371
-0.02(-1.48%)
May 27, 2015
1.340
1.380
1.340
1.350
229,718
-0.01(-0.74%)
May 26, 2015
1.330
1.370
1.300
1.360
289,916
+0.02(+1.49%)
May 22, 2015
1.380
1.340
1.340
1.340
362,700
-0.03(-2.19%)
May 21, 2015
1.380
1.430
1.370
1.370
426,429
+0.00(+0.00%)
May 20, 2015
1.380
1.410
1.360
1.370
655,836
-0.03(-2.14%)
May 19, 2015
1.350
1.455
1.300
1.400
1,709,675
+0.07(+5.26%)
May 18, 2015
1.250
1.340
1.250
1.330
627,160
+0.06(+4.72%)
May 15, 2015
1.260
1.260
1.240
1.270
532,771
-0.01(-0.78%)
May 14, 2015
1.300
1.330
1.260
1.280
953,102
-0.02(-1.54%)
May 13, 2015
1.350
1.350
1.300
1.300
424,675
-0.05(-3.70%)
May 12, 2015
1.200
1.410
1.180
1.350
2,745,509
-0.04(-2.88%)
May 11, 2015
1.400
1.440
1.340
1.390
2,649,579
+0.08(+6.11%)
May 08, 2015
1.230
1.350
1.210
1.310
2,119,683
+0.12(+10.08%)
May 07, 2015
1.190
1.240
1.170
1.190
1,473,658
-0.01(-0.83%)
May 06, 2015
1.250
1.290
1.190
1.200
1,025,760
-0.08(-6.25%)
May 05, 2015
1.230
1.280
1.230
1.280
738,926
+0.05(+4.07%)
May 04, 2015
1.190
1.270
1.150
1.230
914,661
+0.07(+6.03%)
May 01, 2015
1.190
1.190
1.135
1.160
1,044,602
-0.04(-3.33%)
Apr 30, 2015
1.270
1.270
1.190
1.200
1,620,671
-0.07(-5.51%)
Apr 29, 2015
1.270
1.330
1.250
1.270
1,876,243
-0.02(-1.55%)
Apr 28, 2015
1.240
1.300
1.210
1.290
997,903
+0.06(+4.88%)
Apr 27, 2015
1.280
1.280
1.210
1.230
1,807,388
-0.06(-4.65%)
Apr 24, 2015
1.310
1.320
1.260
1.290
1,615,017
-0.03(-2.27%)
Apr 23, 2015
1.340
1.360
1.310
1.320
1,196,573
-0.02(-1.49%)
Apr 22, 2015
1.330
1.380
1.320
1.340
1,428,706
+0.01(+0.75%)
Apr 21, 2015
1.360
1.390
1.310
1.330
2,035,180
-0.02(-1.48%)
Apr 20, 2015
1.330
1.540
1.310
1.350
6,973,713
-0.05(-3.57%)
Apr 17, 2015
0.9300
1.450
0.9000
1.400
26,649,246
-0.78(-35.78%)
Apr 16, 2015
2.620
2.650
2.130
2.180
8,274,900
-0.45(-17.11%)
Apr 15, 2015
2.980
2.990
2.610
2.630
4,638,881
-0.35(-11.74%)
Apr 14, 2015
3.100
3.110
2.910
2.980
2,065,828
-0.07(-2.30%)
Apr 13, 2015
3.080
3.150
2.970
3.050
2,151,160
+0.02(+0.66%)
Apr 10, 2015
3.020
3.100
2.990
3.030
1,512,732
+0.03(+1.00%)
Apr 09, 2015
3.220
3.220
2.960
3.000
2,156,758
-0.12(-3.85%)
Apr 08, 2015
2.870
3.230
2.860
3.120
4,670,175
+0.27(+9.47%)
Apr 07, 2015
2.820
2.900
2.800
2.850
946,849
+0.02(+0.71%)
Apr 06, 2015
2.790
2.850
2.760
2.830
900,658
+0.04(+1.43%)
Apr 02, 2015
2.840
2.790
2.790
2.790
1,094,000
-0.05(-1.76%)
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.