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
A10 Networks Inc
(NY:
ATEN
)
15.12
+0.08 (+0.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2016
5.348
5.683
5.319
5.673
295,046
+0.34(+6.28%)
Jan 28, 2016
5.510
5.558
5.319
5.338
320,129
-0.07(-1.24%)
Jan 27, 2016
5.501
5.549
5.376
5.405
280,549
-0.13(-2.42%)
Jan 26, 2016
5.472
5.625
5.357
5.539
185,918
+0.13(+2.48%)
Jan 25, 2016
5.702
5.750
5.386
5.405
259,943
-0.34(-6.00%)
Jan 22, 2016
5.673
5.779
5.635
5.750
248,097
+0.18(+3.27%)
Jan 21, 2016
5.510
5.673
5.415
5.568
265,932
+0.07(+1.22%)
Jan 20, 2016
5.434
5.549
5.185
5.501
322,174
-0.04(-0.69%)
Jan 19, 2016
5.702
5.788
5.491
5.539
334,851
-0.11(-2.03%)
Jan 15, 2016
5.731
5.654
5.654
5.654
541,982
-0.30(-4.99%)
Jan 14, 2016
5.769
6.028
5.587
5.951
299,372
+0.19(+3.33%)
Jan 13, 2016
5.855
6.009
5.750
5.760
282,395
-0.10(-1.64%)
Jan 12, 2016
5.846
5.989
5.712
5.855
269,978
+0.09(+1.50%)
Jan 11, 2016
5.769
5.817
5.673
5.769
268,430
+0.05(+0.84%)
Jan 08, 2016
5.817
5.923
5.702
5.721
311,182
-0.09(-1.49%)
Jan 07, 2016
6.009
6.066
5.769
5.808
257,086
-0.24(-3.96%)
Jan 06, 2016
6.085
6.172
5.994
6.047
221,792
-0.13(-2.17%)
Jan 05, 2016
6.133
6.200
6.085
6.181
300,661
+0.09(+1.41%)
Jan 04, 2016
6.229
6.239
6.038
6.095
383,935
-0.19(-3.05%)
Dec 31, 2015
6.373
6.287
6.287
6.287
351,756
-0.09(-1.35%)
Dec 30, 2015
6.430
6.593
6.336
6.373
209,362
-0.11(-1.63%)
Dec 29, 2015
6.354
6.574
6.325
6.478
318,619
+0.12(+1.96%)
Dec 28, 2015
6.344
6.421
6.306
6.354
214,171
-0.02(-0.30%)
Dec 24, 2015
6.430
6.373
6.373
6.373
117,704
-0.03(-0.45%)
Dec 23, 2015
6.383
6.507
6.325
6.402
261,667
+0.03(+0.45%)
Dec 22, 2015
6.363
6.498
6.325
6.373
228,682
+0.01(+0.15%)
Dec 21, 2015
6.421
6.469
6.277
6.363
320,776
-0.03(-0.45%)
Dec 18, 2015
6.430
6.536
6.339
6.392
544,486
-0.09(-1.33%)
Dec 17, 2015
6.593
6.680
6.478
6.478
210,425
-0.10(-1.46%)
Dec 16, 2015
6.584
6.651
6.430
6.574
236,097
+0.05(+0.73%)
Dec 15, 2015
6.478
6.555
6.421
6.526
193,076
+0.09(+1.34%)
Dec 14, 2015
6.469
6.469
6.265
6.440
284,381
+0.01(+0.15%)
Dec 11, 2015
6.632
6.756
6.421
6.430
423,222
-0.34(-4.96%)
Dec 10, 2015
6.737
6.804
6.656
6.766
391,142
+0.03(+0.43%)
Dec 09, 2015
6.996
7.029
6.565
6.737
577,591
-0.31(-4.35%)
Dec 08, 2015
7.015
7.082
6.996
7.044
182,204
-0.02(-0.27%)
Dec 07, 2015
7.111
7.188
6.996
7.063
270,807
-0.10(-1.34%)
Dec 04, 2015
7.120
7.188
7.073
7.159
310,081
+0.07(+0.95%)
Dec 03, 2015
7.360
7.360
7.044
7.092
275,950
-0.22(-3.01%)
Dec 02, 2015
7.542
7.552
7.235
7.312
384,139
-0.21(-2.80%)
Dec 01, 2015
7.398
7.552
7.274
7.523
483,454
+0.13(+1.82%)
Nov 30, 2015
7.370
7.418
7.303
7.389
577,770
+0.02(+0.26%)
Nov 27, 2015
7.322
7.379
7.274
7.370
152,384
+0.03(+0.39%)
Nov 25, 2015
7.379
7.341
7.341
7.341
193,252
-0.01(-0.13%)
Nov 24, 2015
7.437
7.475
7.293
7.350
167,301
-0.12(-1.67%)
Nov 23, 2015
7.322
7.475
7.264
7.475
314,627
+0.11(+1.43%)
Nov 20, 2015
7.312
7.456
7.188
7.370
347,728
+0.09(+1.18%)
Nov 19, 2015
7.274
7.446
7.251
7.283
323,665
-0.02(-0.26%)
Nov 18, 2015
7.188
7.322
7.005
7.303
621,280
+0.17(+2.42%)
Nov 17, 2015
7.312
7.312
7.130
7.130
246,933
-0.20(-2.75%)
Nov 16, 2015
7.120
7.350
7.092
7.331
311,364
+0.18(+2.55%)
Nov 13, 2015
7.523
7.580
7.120
7.149
554,497
-0.41(-5.45%)
Nov 12, 2015
7.418
7.667
7.341
7.561
352,277
+0.10(+1.28%)
Nov 11, 2015
7.600
7.763
7.465
7.465
406,208
-0.01(-0.13%)
Nov 10, 2015
7.724
7.763
7.360
7.475
517,629
-0.29(-3.70%)
Nov 09, 2015
7.370
7.954
7.303
7.763
1,314,296
+0.36(+4.92%)
Nov 06, 2015
7.207
7.446
7.101
7.398
623,681
+0.12(+1.58%)
Nov 05, 2015
7.283
7.370
6.996
7.283
642,684
+0.00(+0.00%)
Nov 04, 2015
7.283
7.398
7.207
7.283
559,484
+0.04(+0.53%)
Nov 03, 2015
7.360
7.552
7.063
7.245
999,418
-0.12(-1.69%)
Nov 02, 2015
6.881
7.638
6.747
7.370
1,838,272
+0.49(+7.10%)
Oct 30, 2015
6.143
6.977
6.114
6.881
2,847,946
+1.26(+22.53%)
Oct 29, 2015
5.692
5.817
5.482
5.616
639,087
-0.10(-1.68%)
Oct 28, 2015
5.779
5.932
5.587
5.712
588,145
+0.07(+1.19%)
Oct 27, 2015
6.047
6.085
5.539
5.645
486,346
-0.43(-7.10%)
Oct 26, 2015
5.855
6.095
5.779
6.076
349,939
+0.22(+3.76%)
Oct 23, 2015
6.114
6.114
5.740
5.855
329,310
-0.17(-2.86%)
Oct 22, 2015
5.788
6.095
5.769
6.028
336,474
+0.29(+5.01%)
Oct 21, 2015
6.172
6.172
5.731
5.740
360,225
-0.40(-6.55%)
Oct 20, 2015
5.961
6.181
5.942
6.143
383,562
+0.16(+2.72%)
Oct 19, 2015
6.028
6.095
5.836
5.980
237,804
-0.06(-0.95%)
Oct 16, 2015
5.884
6.114
5.827
6.038
311,650
+0.21(+3.62%)
Oct 15, 2015
5.817
5.990
5.779
5.827
309,039
+0.06(+1.00%)
Oct 14, 2015
5.913
5.999
5.750
5.769
252,639
-0.09(-1.47%)
Oct 13, 2015
5.894
5.961
5.788
5.855
232,148
-0.05(-0.81%)
Oct 12, 2015
6.152
6.181
5.884
5.903
152,301
-0.25(-4.05%)
Oct 09, 2015
6.076
6.229
6.028
6.152
257,645
+0.11(+1.74%)
Oct 08, 2015
6.124
6.143
5.980
6.047
291,068
-0.07(-1.10%)
Oct 07, 2015
6.038
6.239
5.942
6.114
452,713
+0.14(+2.41%)
Oct 06, 2015
6.133
6.220
5.951
5.970
424,143
-0.25(-4.01%)
Oct 05, 2015
5.750
6.268
5.740
6.220
445,317
+0.45(+7.81%)
Oct 02, 2015
5.520
5.769
5.443
5.769
425,713
+0.18(+3.26%)
Oct 01, 2015
5.798
5.798
5.510
5.587
226,688
-0.15(-2.67%)
Sep 30, 2015
5.606
5.846
5.453
5.740
691,303
+0.17(+3.10%)
Sep 29, 2015
5.894
5.903
5.472
5.568
471,347
-0.30(-5.07%)
Sep 28, 2015
5.817
5.913
5.731
5.865
403,793
+0.05(+0.82%)
Sep 25, 2015
6.306
6.325
5.808
5.817
376,502
-0.40(-6.47%)
Sep 24, 2015
6.200
6.248
6.133
6.220
199,628
-0.03(-0.46%)
Sep 23, 2015
6.344
6.354
6.133
6.248
234,600
-0.05(-0.76%)
Sep 22, 2015
6.392
6.497
6.173
6.296
284,839
-0.15(-2.38%)
Sep 21, 2015
6.421
6.603
6.344
6.450
249,806
+0.07(+1.05%)
Sep 18, 2015
6.277
6.651
6.268
6.383
1,128,845
+0.02(+0.30%)
Sep 17, 2015
6.248
6.526
6.181
6.363
398,888
+0.12(+1.84%)
Sep 16, 2015
6.306
6.383
6.143
6.248
241,016
-0.07(-1.06%)
Sep 15, 2015
6.229
6.411
6.172
6.315
202,196
+0.08(+1.23%)
Sep 14, 2015
6.315
6.373
6.191
6.239
232,938
-0.07(-1.06%)
Sep 11, 2015
6.220
6.411
6.133
6.306
344,655
+0.07(+1.08%)
Sep 10, 2015
6.287
6.363
6.105
6.239
378,445
-0.06(-0.91%)
Sep 09, 2015
6.507
6.670
6.277
6.296
415,334
-0.17(-2.67%)
Sep 08, 2015
6.239
6.469
6.239
6.469
321,940
+0.34(+5.47%)
Sep 04, 2015
6.143
6.133
6.133
6.133
212,869
-0.12(-1.84%)
Sep 03, 2015
6.220
6.411
6.181
6.248
222,242
+0.05(+0.77%)
Sep 02, 2015
6.181
6.277
6.038
6.200
433,007
+0.11(+1.73%)
Sep 01, 2015
6.191
6.296
6.057
6.095
401,894
-0.27(-4.22%)
Aug 31, 2015
6.344
6.526
6.281
6.363
312,837
-0.08(-1.19%)
Aug 28, 2015
6.383
6.536
6.335
6.440
272,069
+0.03(+0.45%)
Aug 27, 2015
6.325
6.526
6.210
6.411
299,384
+0.15(+2.45%)
Aug 26, 2015
5.980
6.277
5.923
6.258
538,604
+0.45(+7.76%)
Aug 25, 2015
5.903
6.220
5.798
5.808
721,902
+0.10(+1.68%)
Aug 24, 2015
4.792
5.913
4.792
5.712
1,406,914
-0.70(-10.91%)
Aug 21, 2015
6.296
6.603
6.200
6.411
753,441
+0.02(+0.30%)
Aug 20, 2015
6.689
6.737
6.239
6.392
1,000,375
-0.38(-5.66%)
Aug 19, 2015
6.785
6.909
6.670
6.775
513,665
-0.02(-0.28%)
Aug 18, 2015
7.073
7.073
6.737
6.795
571,612
-0.28(-3.93%)
Aug 17, 2015
6.871
7.092
6.804
7.073
931,293
+0.20(+2.93%)
Aug 14, 2015
6.900
6.948
6.766
6.871
364,652
-0.03(-0.42%)
Aug 13, 2015
6.900
6.977
6.756
6.900
515,307
+0.00(+0.00%)
Aug 12, 2015
7.015
7.020
6.641
6.900
726,301
+0.03(+0.42%)
Aug 11, 2015
6.660
7.063
6.498
6.871
1,867,082
+0.21(+3.17%)
Aug 10, 2015
6.699
6.756
6.478
6.660
719,141
+0.03(+0.43%)
Aug 07, 2015
6.565
6.708
6.411
6.632
754,951
+0.26(+4.06%)
Aug 06, 2015
6.536
6.660
6.315
6.373
428,882
-0.15(-2.35%)
Aug 05, 2015
6.354
6.708
6.268
6.526
665,064
+0.25(+3.97%)
Aug 04, 2015
6.651
6.795
6.133
6.277
1,244,838
-0.35(-5.35%)
Aug 03, 2015
6.210
6.699
6.152
6.632
1,421,629
+0.39(+6.30%)
Jul 31, 2015
5.510
6.315
5.482
6.239
2,311,633
+1.04(+19.89%)
Jul 30, 2015
5.031
5.280
4.935
5.204
755,476
+0.19(+3.82%)
Jul 29, 2015
4.849
5.046
4.840
5.012
249,884
+0.17(+3.56%)
Jul 28, 2015
4.907
4.964
4.801
4.840
278,695
-0.06(-1.17%)
Jul 27, 2015
4.993
4.993
4.772
4.897
394,379
-0.11(-2.11%)
Jul 24, 2015
5.041
5.127
4.964
5.003
398,657
-0.02(-0.38%)
Jul 23, 2015
5.089
5.223
4.964
5.022
401,555
+0.01(+0.19%)
Jul 22, 2015
4.983
5.108
4.926
5.012
270,432
+0.04(+0.77%)
Jul 21, 2015
4.916
5.127
4.916
4.974
431,950
+0.09(+1.76%)
Jul 20, 2015
5.539
5.539
4.859
4.888
746,239
-0.63(-11.46%)
Jul 17, 2015
5.673
5.673
5.510
5.520
392,693
-0.16(-2.87%)
Jul 16, 2015
5.597
5.721
5.539
5.683
372,810
+0.12(+2.24%)
Jul 15, 2015
5.750
5.846
5.501
5.558
350,678
-0.17(-3.01%)
Jul 14, 2015
5.587
5.750
5.577
5.731
341,427
+0.13(+2.40%)
Jul 13, 2015
5.654
5.683
5.558
5.597
365,774
-0.03(-0.51%)
Jul 10, 2015
5.587
5.702
5.520
5.625
346,083
+0.08(+1.38%)
Jul 09, 2015
5.597
5.712
5.501
5.549
284,590
+0.02(+0.35%)
Jul 08, 2015
5.539
5.654
5.415
5.530
266,771
-0.08(-1.37%)
Jul 07, 2015
5.712
5.760
5.405
5.606
525,696
-0.11(-1.85%)
Jul 06, 2015
5.990
6.057
5.645
5.712
662,063
-0.38(-6.29%)
Jul 02, 2015
6.114
6.095
6.095
6.095
256,695
-0.08(-1.24%)
Jul 01, 2015
6.172
6.277
6.124
6.172
319,337
+0.00(+0.00%)
Jun 30, 2015
6.239
6.268
6.018
6.172
437,540
+0.05(+0.78%)
Jun 29, 2015
6.258
6.383
5.990
6.124
726,002
-0.26(-4.05%)
Jun 26, 2015
6.574
6.680
6.287
6.383
2,211,474
-0.26(-3.90%)
Jun 25, 2015
6.641
6.681
6.574
6.641
409,551
-0.01(-0.14%)
Jun 24, 2015
6.689
6.823
6.593
6.651
271,502
-0.09(-1.28%)
Jun 23, 2015
6.843
6.890
6.584
6.737
407,233
-0.11(-1.54%)
Jun 22, 2015
6.814
7.005
6.775
6.843
303,508
+0.05(+0.71%)
Jun 19, 2015
6.852
7.073
6.785
6.795
401,010
-0.11(-1.53%)
Jun 18, 2015
6.804
6.938
6.756
6.900
560,216
+0.10(+1.41%)
Jun 17, 2015
6.708
6.843
6.699
6.804
459,470
+0.05(+0.71%)
Jun 16, 2015
6.843
6.900
6.613
6.756
779,584
-0.09(-1.26%)
Jun 15, 2015
6.411
6.919
6.296
6.843
1,546,987
+0.40(+6.25%)
Jun 12, 2015
6.162
6.517
6.038
6.440
780,419
+0.31(+5.00%)
Jun 11, 2015
6.114
6.220
6.009
6.133
273,219
+0.05(+0.79%)
Jun 10, 2015
6.133
6.296
6.038
6.085
694,583
+0.00(+0.00%)
Jun 09, 2015
6.181
6.181
5.990
6.085
316,409
-0.08(-1.24%)
Jun 08, 2015
6.124
6.181
5.942
6.162
410,856
+0.01(+0.16%)
Jun 05, 2015
5.923
6.181
5.817
6.152
552,003
+0.28(+4.73%)
Jun 04, 2015
5.923
6.018
5.760
5.875
376,125
-0.09(-1.45%)
Jun 03, 2015
5.875
6.028
5.817
5.961
290,132
+0.07(+1.14%)
Jun 02, 2015
5.549
5.903
5.501
5.894
679,013
+0.28(+4.95%)
Jun 01, 2015
5.846
5.846
5.568
5.616
1,360,507
-0.18(-3.14%)
May 29, 2015
6.038
6.038
5.760
5.798
641,533
-0.26(-4.27%)
May 28, 2015
6.133
6.143
5.894
6.057
550,259
-0.11(-1.71%)
May 27, 2015
5.827
6.181
5.788
6.162
568,408
+0.24(+4.05%)
May 26, 2015
5.846
5.980
5.463
5.923
667,266
+0.04(+0.65%)
May 22, 2015
5.836
5.884
5.884
5.884
521,738
-0.06(-0.97%)
May 21, 2015
5.750
6.047
5.702
5.942
870,909
+0.10(+1.64%)
May 20, 2015
5.750
5.894
5.616
5.846
688,060
+0.12(+2.01%)
May 19, 2015
5.750
5.846
5.415
5.731
1,233,746
+0.05(+0.84%)
May 18, 2015
5.415
5.875
5.348
5.683
1,583,528
+0.45(+8.61%)
May 15, 2015
5.175
5.300
5.146
5.232
253,561
+0.04(+0.74%)
May 14, 2015
5.223
5.309
5.137
5.194
314,665
-0.07(-1.27%)
May 13, 2015
5.223
5.319
5.137
5.261
417,317
-0.01(-0.18%)
May 12, 2015
4.935
5.271
4.926
5.271
499,971
+0.26(+5.16%)
May 11, 2015
4.935
5.079
4.888
5.012
313,116
+0.05(+0.97%)
May 08, 2015
4.964
5.031
4.897
4.964
285,713
-0.02(-0.38%)
May 07, 2015
5.012
5.031
4.888
4.983
296,037
-0.09(-1.70%)
May 06, 2015
4.993
5.079
4.782
5.070
381,035
+0.08(+1.54%)
May 05, 2015
5.060
5.213
4.638
4.993
1,127,218
+0.52(+11.56%)
May 04, 2015
4.312
4.705
4.293
4.475
681,801
+0.18(+4.24%)
May 01, 2015
4.360
4.408
4.197
4.293
220,606
-0.07(-1.54%)
Apr 30, 2015
4.360
4.456
4.351
4.360
252,990
-0.10(-2.15%)
Apr 29, 2015
4.360
4.475
4.351
4.456
156,136
+0.03(+0.65%)
Apr 28, 2015
4.399
4.437
4.293
4.428
168,507
-0.02(-0.43%)
Apr 27, 2015
4.408
4.504
4.312
4.447
194,613
-0.05(-1.07%)
Apr 24, 2015
4.475
4.504
4.370
4.495
105,882
-0.01(-0.21%)
Apr 23, 2015
4.504
4.600
4.332
4.504
260,693
-0.02(-0.42%)
Apr 22, 2015
4.504
4.543
4.370
4.523
152,657
-0.01(-0.21%)
Apr 21, 2015
4.169
4.533
4.153
4.533
347,062
+0.34(+8.24%)
Apr 20, 2015
4.121
4.197
4.102
4.188
132,622
+0.07(+1.63%)
Apr 17, 2015
4.140
4.169
4.111
4.121
100,840
-0.05(-1.15%)
Apr 16, 2015
4.178
4.188
4.121
4.169
110,254
-0.03(-0.68%)
Apr 15, 2015
4.169
4.197
4.131
4.197
122,447
+0.02(+0.46%)
Apr 14, 2015
4.121
4.188
4.111
4.178
127,817
+0.07(+1.63%)
Apr 13, 2015
4.150
4.188
4.111
4.111
132,470
-0.05(-1.15%)
Apr 10, 2015
4.217
4.245
4.140
4.159
180,496
-0.07(-1.59%)
Apr 09, 2015
4.169
4.255
4.121
4.226
166,571
+0.04(+0.92%)
Apr 08, 2015
4.159
4.255
4.150
4.188
136,770
+0.03(+0.69%)
Apr 07, 2015
4.092
4.274
4.092
4.159
156,675
+0.01(+0.23%)
Apr 06, 2015
4.073
4.169
4.073
4.150
242,684
+0.02(+0.46%)
Apr 02, 2015
4.035
4.130
4.130
4.130
130,956
-0.02(-0.46%)
Apr 01, 2015
4.130
4.169
4.044
4.150
263,013
+0.00(+0.00%)
Mar 31, 2015
4.063
4.178
4.063
4.150
226,846
+0.04(+0.93%)
Mar 30, 2015
4.073
4.150
3.948
4.111
704,312
+0.04(+0.94%)
Mar 27, 2015
4.035
4.082
3.987
4.073
274,620
+0.00(+0.00%)
Mar 26, 2015
3.987
4.092
3.977
4.073
57,972
+0.07(+1.67%)
Mar 25, 2015
4.159
4.207
3.977
4.006
190,524
-0.15(-3.69%)
Mar 24, 2015
4.389
4.389
4.130
4.159
145,523
-0.25(-5.65%)
Mar 23, 2015
4.188
4.456
4.174
4.408
195,488
+0.14(+3.37%)
Mar 20, 2015
4.092
4.265
4.092
4.265
181,692
+0.16(+3.97%)
Mar 19, 2015
4.150
4.188
4.102
4.102
63,574
-0.09(-2.06%)
Mar 18, 2015
4.073
4.197
4.073
4.188
132,736
+0.11(+2.58%)
Mar 17, 2015
4.073
4.188
4.073
4.082
71,517
-0.03(-0.70%)
Mar 16, 2015
4.140
4.217
4.073
4.111
116,389
-0.03(-0.69%)
Mar 13, 2015
4.265
4.274
4.111
4.140
132,120
-0.16(-3.79%)
Mar 12, 2015
4.111
4.351
4.082
4.303
291,562
+0.23(+5.65%)
Mar 11, 2015
4.073
4.121
3.987
4.073
331,004
+0.00(+0.00%)
Mar 10, 2015
4.073
4.092
4.025
4.073
220,754
+0.00(+0.00%)
Mar 09, 2015
4.130
4.130
4.063
4.073
141,896
-0.08(-1.85%)
Mar 06, 2015
4.217
4.217
4.063
4.150
223,634
-0.11(-2.48%)
Mar 05, 2015
4.121
4.265
4.082
4.255
139,142
+0.12(+3.02%)
Mar 04, 2015
4.073
4.178
4.054
4.130
95,398
+0.05(+1.17%)
Mar 03, 2015
4.111
4.255
4.068
4.082
232,871
-0.04(-0.93%)
Mar 02, 2015
4.178
4.312
4.092
4.121
236,789
-0.03(-0.69%)
Feb 27, 2015
4.217
4.265
4.140
4.150
133,699
-0.07(-1.59%)
Feb 26, 2015
4.188
4.255
4.150
4.217
180,735
+0.00(+0.00%)
Feb 25, 2015
4.178
4.236
4.150
4.217
233,277
+0.03(+0.69%)
Feb 24, 2015
4.178
4.245
4.140
4.188
97,119
+0.00(+0.00%)
Feb 23, 2015
4.207
4.255
4.130
4.188
152,387
-0.01(-0.23%)
Feb 20, 2015
4.265
4.303
4.169
4.197
244,785
-0.09(-2.01%)
Feb 19, 2015
4.236
4.399
4.198
4.284
404,770
+0.05(+1.13%)
Feb 18, 2015
3.948
4.255
3.948
4.236
936,705
+0.30(+7.54%)
Feb 17, 2015
3.948
4.015
3.881
3.939
711,585
-0.03(-0.72%)
Feb 13, 2015
4.073
3.967
3.967
3.967
598,016
-0.09(-2.13%)
Feb 12, 2015
3.833
4.063
3.795
4.054
924,065
+0.21(+5.49%)
Feb 11, 2015
4.312
4.312
3.795
3.843
1,929,503
-0.84(-18.00%)
Feb 10, 2015
4.744
4.753
4.504
4.686
601,910
-0.04(-0.81%)
Feb 09, 2015
4.753
4.830
4.600
4.725
363,642
-0.01(-0.20%)
Feb 06, 2015
4.571
4.801
4.571
4.734
268,249
+0.16(+3.56%)
Feb 05, 2015
4.629
4.777
4.562
4.571
277,315
-0.04(-0.83%)
Feb 04, 2015
4.782
4.830
4.523
4.610
239,315
-0.20(-4.18%)
Feb 03, 2015
4.600
4.935
4.600
4.811
716,351
+0.23(+5.02%)
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.