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
Concord Medical Services ADR
(NY:
CCM
)
0.6350
-0.0630 (-9.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
5.686
5.692
5.367
5.440
36,894
-0.27(-4.73%)
Jan 29, 2015
5.793
5.793
5.653
5.711
26,761
-0.01(-0.14%)
Jan 28, 2015
5.899
5.940
5.662
5.719
93,899
-0.22(-3.72%)
Jan 27, 2015
5.817
6.014
5.817
5.940
35,140
-0.04(-0.68%)
Jan 26, 2015
6.055
6.120
5.948
5.981
33,180
-0.04(-0.68%)
Jan 23, 2015
6.030
6.071
5.981
6.022
36,470
-0.03(-0.54%)
Jan 22, 2015
5.940
6.112
5.940
6.055
29,303
+0.02(+0.27%)
Jan 21, 2015
6.178
6.211
5.932
6.039
95,627
-0.23(-3.66%)
Jan 20, 2015
6.317
6.317
6.186
6.268
34,155
-0.03(-0.52%)
Jan 16, 2015
6.063
6.366
6.025
6.301
71,773
+0.21(+3.50%)
Jan 15, 2015
6.055
6.145
5.940
6.088
45,991
+0.16(+2.77%)
Jan 14, 2015
5.989
5.989
5.768
5.924
69,179
-0.04(-0.69%)
Jan 13, 2015
6.104
6.104
5.940
5.965
60,118
+0.01(+0.14%)
Jan 12, 2015
6.129
6.129
5.776
5.957
103,180
-0.02(-0.41%)
Jan 09, 2015
5.735
6.071
5.670
5.981
101,604
+0.32(+5.64%)
Jan 08, 2015
5.531
5.793
5.391
5.662
129,745
+0.19(+3.44%)
Jan 07, 2015
5.531
5.531
5.375
5.473
52,118
+0.04(+0.75%)
Jan 06, 2015
5.522
5.531
5.318
5.432
95,539
+0.02(+0.45%)
Jan 05, 2015
5.277
5.596
5.170
5.408
152,307
+0.12(+2.33%)
Jan 02, 2015
5.277
5.285
5.129
5.285
43,860
+0.03(+0.62%)
Dec 31, 2014
5.244
5.252
5.252
5.252
22,212
+0.08(+1.58%)
Dec 30, 2014
5.080
5.285
5.080
5.170
29,903
+0.10(+1.94%)
Dec 29, 2014
4.973
5.080
4.876
5.072
76,163
+0.12(+2.48%)
Dec 26, 2014
4.851
4.965
4.842
4.949
27,559
+0.14(+2.90%)
Dec 24, 2014
4.949
4.810
4.810
4.810
17,330
-0.09(-1.84%)
Dec 23, 2014
4.957
4.998
4.744
4.900
41,259
-0.08(-1.64%)
Dec 22, 2014
5.064
5.072
4.941
4.982
19,453
-0.11(-2.09%)
Dec 19, 2014
4.941
5.170
4.941
5.088
36,332
+0.12(+2.48%)
Dec 18, 2014
4.998
5.023
4.916
4.965
22,070
+0.09(+1.85%)
Dec 17, 2014
5.195
5.293
4.703
4.875
133,520
-0.37(-7.03%)
Dec 16, 2014
5.555
5.555
5.227
5.244
17,623
+0.00(+0.00%)
Dec 15, 2014
5.244
5.432
5.203
5.244
10,332
+0.02(+0.31%)
Dec 12, 2014
5.260
5.367
5.203
5.227
32,718
-0.03(-0.62%)
Dec 11, 2014
5.572
5.572
5.252
5.260
23,688
-0.16(-3.02%)
Dec 10, 2014
5.326
5.596
5.326
5.424
14,287
+0.11(+2.00%)
Dec 09, 2014
5.285
5.326
5.195
5.318
53,540
-0.09(-1.67%)
Dec 08, 2014
5.449
5.555
5.334
5.408
43,832
-0.01(-0.15%)
Dec 05, 2014
5.522
5.563
5.416
5.416
32,447
-0.04(-0.75%)
Dec 04, 2014
5.612
5.637
5.457
5.457
30,640
-0.20(-3.62%)
Dec 03, 2014
5.520
5.801
5.514
5.662
26,112
+0.15(+2.67%)
Dec 02, 2014
5.522
5.629
5.498
5.514
18,114
-0.02(-0.44%)
Dec 01, 2014
5.719
5.760
5.531
5.539
44,641
-0.16(-2.73%)
Nov 28, 2014
5.817
5.826
5.670
5.694
64,945
-0.12(-2.11%)
Nov 26, 2014
5.948
5.817
5.817
5.817
12,082
-0.08(-1.39%)
Nov 25, 2014
5.858
5.989
5.858
5.899
24,452
+0.11(+1.84%)
Nov 24, 2014
5.744
5.973
5.744
5.793
13,058
+0.01(+0.14%)
Nov 21, 2014
5.670
5.867
5.670
5.785
45,519
+0.12(+2.17%)
Nov 20, 2014
5.826
5.940
5.653
5.662
38,469
-0.16(-2.81%)
Nov 19, 2014
5.653
5.875
5.653
5.826
38,807
+0.12(+2.16%)
Nov 18, 2014
6.391
6.391
5.703
5.703
72,891
+0.02(+0.29%)
Nov 17, 2014
5.826
5.948
5.686
5.686
37,976
-0.17(-2.94%)
Nov 14, 2014
5.899
5.899
5.826
5.858
46,495
-0.03(-0.56%)
Nov 13, 2014
5.940
5.981
5.858
5.891
37,999
+0.00(+0.00%)
Nov 12, 2014
5.916
5.965
5.858
5.891
23,415
+0.03(+0.56%)
Nov 11, 2014
5.875
5.965
5.858
5.858
29,747
-0.05(-0.83%)
Nov 10, 2014
5.899
5.957
5.862
5.907
25,408
+0.01(+0.14%)
Nov 07, 2014
5.948
5.948
5.867
5.899
12,724
+0.06(+0.98%)
Nov 06, 2014
6.006
6.022
5.842
5.842
129,871
-0.02(-0.28%)
Nov 05, 2014
5.899
5.948
5.858
5.858
16,721
+0.03(+0.56%)
Nov 04, 2014
6.031
6.048
5.826
5.826
10,951
-0.20(-3.27%)
Nov 03, 2014
6.006
6.063
5.957
6.022
40,289
-0.04(-0.68%)
Oct 31, 2014
6.096
6.137
6.063
6.063
16,485
+0.10(+1.65%)
Oct 30, 2014
6.080
6.186
5.965
5.965
42,914
-0.10(-1.62%)
Oct 29, 2014
6.129
6.129
6.014
6.063
18,093
+0.02(+0.27%)
Oct 28, 2014
6.088
6.129
5.965
6.047
23,949
-0.06(-0.94%)
Oct 27, 2014
6.080
6.055
6.055
6.104
25,306
+0.05(+0.81%)
Oct 24, 2014
6.063
6.178
5.981
6.055
11,454
+0.05(+0.82%)
Oct 23, 2014
6.301
6.301
6.006
6.006
36,434
-0.28(-4.43%)
Oct 22, 2014
6.011
6.284
6.011
6.284
23,524
+0.19(+3.09%)
Oct 21, 2014
6.325
6.325
6.014
6.096
28,770
-0.23(-3.63%)
Oct 20, 2014
6.080
6.325
6.080
6.325
68,968
+0.25(+4.04%)
Oct 17, 2014
5.858
6.096
5.850
6.080
59,376
+0.28(+4.80%)
Oct 16, 2014
5.850
5.850
5.727
5.801
21,850
-0.06(-0.98%)
Oct 15, 2014
5.703
5.875
5.604
5.858
34,049
+0.03(+0.56%)
Oct 14, 2014
5.711
5.891
5.604
5.826
107,500
+0.20(+3.64%)
Oct 13, 2014
5.621
5.703
5.596
5.621
53,924
-0.10(-1.72%)
Oct 10, 2014
5.998
6.047
5.572
5.719
122,197
-0.27(-4.51%)
Oct 09, 2014
6.104
6.104
5.948
5.989
43,332
+0.01(+0.14%)
Oct 08, 2014
5.932
5.981
5.899
5.981
95,038
+0.02(+0.41%)
Oct 07, 2014
5.948
6.006
5.858
5.957
116,090
-0.07(-1.09%)
Oct 06, 2014
6.170
6.325
5.998
6.022
44,200
-0.15(-2.39%)
Oct 03, 2014
5.981
6.366
5.916
6.170
65,004
+0.24(+4.01%)
Oct 02, 2014
5.916
5.998
5.899
5.932
44,047
+0.03(+0.56%)
Oct 01, 2014
5.899
5.973
5.899
5.899
64,812
+0.00(+0.00%)
Sep 30, 2014
5.981
6.014
5.899
5.899
120,717
+0.00(+0.00%)
Sep 29, 2014
5.948
6.112
5.899
5.899
91,501
-0.13(-2.17%)
Sep 26, 2014
6.022
6.096
6.022
6.030
22,110
+0.00(+0.00%)
Sep 25, 2014
5.981
6.071
5.981
6.030
69,067
+0.05(+0.82%)
Sep 24, 2014
5.899
6.030
5.899
5.981
83,763
+0.10(+1.67%)
Sep 23, 2014
5.858
5.998
5.817
5.883
216,618
+0.07(+1.27%)
Sep 22, 2014
6.080
6.080
5.752
5.809
426,552
-0.42(-6.71%)
Sep 19, 2014
6.342
6.342
5.727
6.227
150,958
-0.08(-1.30%)
Sep 18, 2014
6.301
6.317
6.211
6.309
32,970
+0.03(+0.52%)
Sep 17, 2014
6.211
6.374
6.211
6.276
28,416
+0.07(+1.06%)
Sep 16, 2014
5.809
6.391
5.785
6.211
287,366
+0.27(+4.55%)
Sep 15, 2014
6.563
6.522
5.883
5.940
171,613
-0.58(-8.92%)
Sep 12, 2014
6.555
6.579
6.473
6.522
49,252
+0.09(+1.40%)
Sep 11, 2014
6.694
6.694
6.383
6.432
167,867
-0.07(-1.13%)
Sep 10, 2014
6.669
6.604
6.506
6.506
77,546
-0.10(-1.49%)
Sep 09, 2014
6.760
6.760
6.604
6.604
20,648
-0.16(-2.30%)
Sep 08, 2014
6.735
6.760
6.493
6.760
29,704
+0.06(+0.86%)
Sep 05, 2014
6.628
6.702
6.628
6.702
26,222
+0.15(+2.25%)
Sep 04, 2014
6.645
6.743
6.456
6.555
181,217
-0.07(-1.11%)
Sep 03, 2014
6.659
6.702
6.555
6.628
118,236
-0.02(-0.25%)
Sep 02, 2014
6.686
6.710
6.628
6.645
32,200
-0.02(-0.37%)
Aug 29, 2014
6.678
6.669
6.669
6.669
35,516
-0.01(-0.12%)
Aug 28, 2014
6.652
6.719
6.489
6.678
187,032
-0.04(-0.61%)
Aug 27, 2014
6.555
6.719
6.506
6.719
84,866
+0.16(+2.37%)
Aug 26, 2014
6.555
6.653
6.555
6.563
49,241
+0.07(+1.01%)
Aug 25, 2014
6.579
6.579
6.497
6.497
9,096
-0.01(-0.13%)
Aug 22, 2014
6.407
6.547
6.407
6.506
19,804
+0.04(+0.63%)
Aug 21, 2014
6.514
6.514
6.514
6.465
18,913
-0.05(-0.75%)
Aug 20, 2014
6.391
6.514
6.334
6.514
44,914
+0.14(+2.19%)
Aug 19, 2014
6.268
6.473
6.342
6.374
43,797
+0.03(+0.52%)
Aug 18, 2014
6.481
6.481
6.317
6.342
42,748
-0.14(-2.15%)
Aug 15, 2014
6.571
6.645
6.481
6.481
16,243
-0.16(-2.35%)
Aug 14, 2014
6.342
6.653
6.332
6.637
67,502
+0.28(+4.38%)
Aug 13, 2014
6.473
6.407
6.342
6.358
34,198
-0.05(-0.77%)
Aug 12, 2014
6.456
6.465
6.375
6.407
11,484
-0.07(-1.01%)
Aug 11, 2014
6.489
6.489
6.358
6.473
30,817
+0.09(+1.41%)
Aug 08, 2014
6.268
6.383
6.227
6.383
17,909
+0.11(+1.70%)
Aug 07, 2014
6.276
6.538
6.235
6.276
40,030
-0.03(-0.52%)
Aug 06, 2014
6.391
6.448
6.309
6.309
49,219
-0.25(-3.75%)
Aug 05, 2014
6.538
6.760
6.309
6.555
160,272
-0.25(-3.73%)
Aug 04, 2014
6.776
6.920
6.473
6.809
122,369
+0.03(+0.48%)
Aug 01, 2014
6.817
6.858
6.719
6.776
52,504
-0.03(-0.48%)
Jul 31, 2014
6.866
6.866
6.719
6.809
41,792
-0.19(-2.69%)
Jul 30, 2014
6.817
7.079
6.694
6.997
105,550
+0.33(+4.91%)
Jul 29, 2014
7.005
7.014
6.669
6.669
168,383
-0.29(-4.12%)
Jul 28, 2014
6.809
7.079
6.776
6.956
94,679
+0.40(+6.13%)
Jul 25, 2014
6.964
6.964
6.350
6.555
185,682
-0.49(-6.98%)
Jul 24, 2014
7.685
7.710
6.907
7.046
150,460
-0.65(-8.41%)
Jul 23, 2014
6.964
7.784
6.817
7.694
401,746
+0.75(+10.73%)
Jul 22, 2014
6.866
6.997
6.850
6.948
33,291
+0.10(+1.44%)
Jul 21, 2014
6.964
6.997
6.768
6.850
49,363
-0.16(-2.34%)
Jul 18, 2014
6.751
7.038
6.751
7.014
89,232
+0.21(+3.13%)
Jul 17, 2014
6.817
6.833
6.735
6.801
27,110
+0.06(+0.85%)
Jul 16, 2014
6.833
6.833
6.694
6.743
3,845
-0.08(-1.20%)
Jul 15, 2014
6.678
6.833
6.637
6.825
72,088
+0.20(+2.97%)
Jul 14, 2014
6.751
6.751
6.579
6.628
30,863
-0.03(-0.49%)
Jul 11, 2014
6.571
6.719
6.563
6.661
29,474
+0.03(+0.49%)
Jul 10, 2014
6.555
6.628
6.161
6.628
79,344
+0.07(+1.13%)
Jul 09, 2014
6.612
6.612
6.489
6.555
45,989
+0.07(+1.14%)
Jul 08, 2014
6.669
6.669
6.211
6.481
186,178
-0.19(-2.83%)
Jul 07, 2014
6.710
6.719
6.637
6.669
27,345
-0.09(-1.33%)
Jul 03, 2014
6.612
6.760
6.760
6.760
46,744
+0.14(+2.10%)
Jul 02, 2014
6.514
6.727
6.440
6.620
52,627
+0.07(+1.13%)
Jul 01, 2014
6.555
6.694
6.400
6.547
74,416
-0.03(-0.50%)
Jun 30, 2014
6.350
6.678
6.317
6.579
45,459
+0.18(+2.82%)
Jun 27, 2014
6.555
6.555
6.399
6.399
13,188
-0.17(-2.62%)
Jun 26, 2014
6.514
6.653
6.514
6.571
9,348
+0.01(+0.12%)
Jun 25, 2014
6.637
6.760
6.276
6.563
48,847
-0.09(-1.35%)
Jun 24, 2014
6.547
6.801
6.432
6.653
259,722
+0.15(+2.27%)
Jun 23, 2014
6.309
6.522
6.309
6.506
86,713
+0.24(+3.79%)
Jun 20, 2014
6.227
6.268
6.227
6.268
29,601
+0.07(+1.19%)
Jun 19, 2014
6.104
6.260
6.104
6.194
24,257
+0.12(+2.02%)
Jun 18, 2014
6.268
6.391
6.022
6.071
102,286
-0.21(-3.39%)
Jun 17, 2014
5.891
6.374
5.875
6.284
83,314
+0.34(+5.79%)
Jun 16, 2014
6.027
6.039
5.899
5.940
13,726
+0.00(+0.00%)
Jun 13, 2014
6.120
6.153
5.842
5.940
35,843
-0.20(-3.20%)
Jun 12, 2014
6.178
6.252
6.088
6.137
18,682
-0.08(-1.32%)
Jun 11, 2014
6.465
6.465
6.129
6.219
45,996
-0.25(-3.92%)
Jun 10, 2014
6.473
6.473
6.252
6.473
63,112
+0.09(+1.41%)
Jun 06, 2014
6.219
6.432
6.116
6.383
54,854
+0.15(+2.37%)
Jun 05, 2014
6.129
6.383
6.129
6.235
64,035
+0.08(+1.33%)
Jun 04, 2014
6.547
6.547
6.039
6.153
65,935
-0.39(-5.89%)
Jun 03, 2014
5.883
6.538
5.826
6.538
201,314
+0.59(+9.92%)
Jun 02, 2014
5.924
5.973
5.776
5.948
47,995
+0.07(+1.26%)
May 30, 2014
5.776
5.907
5.752
5.875
23,817
+0.06(+0.99%)
May 29, 2014
6.006
6.022
5.760
5.817
58,666
-0.01(-0.14%)
May 28, 2014
6.022
6.129
5.719
5.826
168,733
-0.20(-3.40%)
May 27, 2014
5.522
6.039
5.457
6.030
186,653
+0.57(+10.51%)
May 23, 2014
5.563
5.457
5.457
5.457
98,371
+0.01(+0.15%)
May 22, 2014
4.834
5.637
4.834
5.449
286,882
+0.69(+14.46%)
May 21, 2014
4.859
4.990
4.760
4.760
65,822
-0.03(-0.68%)
May 20, 2014
4.851
4.859
4.773
4.793
69,002
-0.05(-1.02%)
May 19, 2014
4.932
5.039
4.769
4.842
46,796
-0.09(-1.83%)
May 16, 2014
4.973
5.014
4.875
4.932
33,640
+0.01(+0.17%)
May 15, 2014
4.998
4.998
4.810
4.924
25,319
-0.02(-0.50%)
May 14, 2014
4.924
5.088
4.834
4.949
94,201
-0.07(-1.31%)
May 13, 2014
5.244
5.268
4.982
5.014
61,539
-0.02(-0.49%)
May 12, 2014
4.990
5.126
4.916
5.039
75,141
+0.11(+2.16%)
May 09, 2014
4.785
4.965
4.785
4.932
37,326
+0.15(+3.08%)
May 08, 2014
5.031
5.084
4.760
4.785
316,401
-0.25(-4.89%)
May 07, 2014
5.211
5.227
5.006
5.031
205,628
-0.20(-3.76%)
May 06, 2014
5.408
5.490
5.064
5.227
95,771
-0.13(-2.45%)
May 05, 2014
5.514
5.514
5.291
5.359
27,186
-0.16(-2.82%)
May 02, 2014
5.653
5.678
5.498
5.514
14,579
-0.12(-2.18%)
May 01, 2014
5.563
5.735
5.495
5.637
59,567
-0.04(-0.72%)
Apr 30, 2014
5.490
5.694
5.490
5.678
71,940
+0.16(+2.82%)
Apr 29, 2014
5.342
5.572
5.301
5.522
49,700
+0.23(+4.33%)
Apr 28, 2014
5.850
5.867
5.088
5.293
135,086
-0.54(-9.27%)
Apr 25, 2014
5.989
6.006
5.817
5.834
34,686
-0.23(-3.78%)
Apr 24, 2014
5.973
6.178
5.867
6.063
51,133
+0.07(+1.23%)
Apr 23, 2014
5.998
6.030
5.899
5.989
27,349
-0.05(-0.81%)
Apr 22, 2014
6.161
6.268
6.006
6.039
67,362
-0.16(-2.51%)
Apr 21, 2014
6.120
6.465
5.940
6.194
89,514
+0.14(+2.30%)
Apr 17, 2014
5.875
6.055
6.055
6.055
26,728
+0.21(+3.65%)
Apr 16, 2014
5.858
5.883
5.760
5.842
37,534
-0.05(-0.83%)
Apr 15, 2014
5.989
6.194
5.817
5.891
71,673
-0.11(-1.78%)
Apr 14, 2014
6.145
6.243
5.834
5.998
416,262
-0.16(-2.66%)
Apr 11, 2014
6.145
6.297
6.145
6.161
64,862
-0.04(-0.66%)
Apr 10, 2014
6.407
6.456
6.145
6.202
163,847
-0.21(-3.32%)
Apr 09, 2014
6.415
6.506
6.309
6.415
110,034
+0.02(+0.38%)
Apr 08, 2014
6.170
6.645
6.161
6.391
177,470
+0.24(+3.86%)
Apr 07, 2014
6.153
6.415
6.145
6.153
116,562
-0.04(-0.66%)
Apr 04, 2014
6.661
6.661
6.161
6.194
166,172
-0.44(-6.67%)
Apr 03, 2014
6.907
6.907
6.563
6.637
92,167
-0.25(-3.57%)
Apr 02, 2014
6.768
6.948
6.564
6.882
178,770
+0.11(+1.69%)
Apr 01, 2014
6.211
6.882
6.186
6.768
338,040
+0.58(+9.40%)
Mar 31, 2014
6.080
6.194
6.080
6.186
42,698
+0.10(+1.62%)
Mar 28, 2014
5.973
6.252
5.949
6.088
79,153
+0.08(+1.36%)
Mar 27, 2014
6.366
6.366
5.948
6.006
110,398
-0.33(-5.17%)
Mar 26, 2014
6.596
6.628
6.297
6.334
153,479
-0.21(-3.25%)
Mar 25, 2014
6.579
6.702
6.547
6.547
119,228
+0.01(+0.13%)
Mar 24, 2014
6.612
6.669
6.415
6.538
198,279
-0.13(-1.97%)
Mar 21, 2014
6.784
6.940
6.555
6.669
573,027
-0.09(-1.33%)
Mar 20, 2014
6.768
7.038
6.760
6.760
186,338
-0.15(-2.14%)
Mar 19, 2014
6.686
7.079
6.686
6.907
277,943
+0.17(+2.55%)
Mar 18, 2014
6.645
6.791
6.596
6.735
213,340
+0.11(+1.73%)
Mar 17, 2014
6.727
7.071
6.473
6.620
436,680
+0.59(+9.78%)
Mar 14, 2014
6.022
6.219
5.842
6.030
240,639
-0.11(-1.87%)
Mar 13, 2014
6.637
6.866
6.030
6.145
550,337
-0.46(-6.95%)
Mar 12, 2014
7.243
7.243
6.579
6.604
547,870
-0.70(-9.54%)
Mar 11, 2014
7.169
7.374
7.022
7.300
330,151
+0.13(+1.83%)
Mar 10, 2014
7.808
7.817
6.522
7.169
1,251,226
-0.70(-8.95%)
Mar 07, 2014
7.939
8.103
7.703
7.874
485,202
-0.10(-1.23%)
Mar 06, 2014
8.193
8.259
7.710
7.972
403,132
-0.19(-2.31%)
Mar 05, 2014
7.456
8.259
7.456
8.161
799,403
+0.70(+9.33%)
Mar 04, 2014
7.718
7.718
7.382
7.464
436,740
+0.17(+2.36%)
Mar 03, 2014
7.309
7.890
7.161
7.292
560,998
+0.02(+0.34%)
Feb 28, 2014
7.218
7.358
7.186
7.268
138,751
+0.05(+0.68%)
Feb 27, 2014
7.358
7.390
7.112
7.218
253,370
-0.12(-1.67%)
Feb 26, 2014
7.005
7.472
6.964
7.341
408,148
+0.42(+6.04%)
Feb 25, 2014
7.284
7.284
6.637
6.923
406,242
-0.29(-3.98%)
Feb 24, 2014
7.169
7.677
6.964
7.210
1,537,789
+0.25(+3.53%)
Feb 21, 2014
5.981
7.046
5.949
6.964
1,576,537
+0.98(+16.44%)
Feb 20, 2014
6.030
6.063
5.809
5.981
220,678
+0.00(+0.00%)
Feb 19, 2014
5.359
6.030
5.326
5.981
562,445
+0.61(+11.28%)
Feb 18, 2014
5.105
5.514
5.105
5.375
385,208
+0.37(+7.36%)
Feb 14, 2014
5.301
5.006
5.006
5.006
393,241
-0.24(-4.53%)
Feb 13, 2014
4.818
5.375
4.818
5.244
1,037,329
+0.42(+8.68%)
Feb 12, 2014
4.916
4.916
4.769
4.825
226,159
-0.09(-1.85%)
Feb 11, 2014
4.547
4.916
4.465
4.916
273,770
+0.39(+8.70%)
Feb 10, 2014
4.547
4.547
4.494
4.523
32,589
+0.00(+0.00%)
Feb 07, 2014
4.523
4.531
4.465
4.523
59,254
+0.00(+0.00%)
Feb 06, 2014
4.506
4.539
4.482
4.523
35,715
+0.04(+0.91%)
Feb 05, 2014
4.506
4.539
4.476
4.482
49,562
-0.06(-1.26%)
Feb 04, 2014
4.482
4.580
4.474
4.539
108,816
+0.02(+0.54%)
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.