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
Cambium Learning Grp
(NQ:
ABCD
)
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 (%)
Jan 29, 2016
4.400
4.540
4.370
4.500
23,086
+0.12(+2.74%)
Jan 28, 2016
4.460
4.490
4.360
4.380
10,143
-0.04(-0.90%)
Jan 27, 2016
4.620
4.670
4.400
4.420
39,363
-0.20(-4.33%)
Jan 26, 2016
4.510
4.660
4.450
4.620
32,769
+0.13(+2.90%)
Jan 25, 2016
4.570
4.680
4.460
4.490
42,098
-0.09(-1.97%)
Jan 22, 2016
4.300
4.610
4.110
4.580
84,875
+0.28(+6.51%)
Jan 21, 2016
4.160
4.440
4.030
4.300
145,092
+0.11(+2.63%)
Jan 20, 2016
4.200
4.230
3.920
4.190
100,093
-0.09(-2.10%)
Jan 19, 2016
4.480
4.540
4.140
4.280
56,107
-0.16(-3.60%)
Jan 15, 2016
4.410
4.440
4.440
4.440
72,800
-0.10(-2.20%)
Jan 14, 2016
4.550
4.620
4.470
4.540
27,649
+0.00(+0.00%)
Jan 13, 2016
4.650
4.710
4.450
4.540
72,212
-0.14(-2.99%)
Jan 12, 2016
4.620
4.780
4.510
4.680
69,414
+0.06(+1.30%)
Jan 11, 2016
4.680
4.700
4.530
4.620
62,955
-0.07(-1.49%)
Jan 08, 2016
4.800
4.820
4.670
4.690
30,727
-0.09(-1.88%)
Jan 07, 2016
4.850
5.030
4.770
4.780
28,494
-0.13(-2.65%)
Jan 06, 2016
4.920
5.060
4.870
4.910
26,512
-0.13(-2.58%)
Jan 05, 2016
4.850
5.050
4.840
5.040
33,935
+0.21(+4.35%)
Jan 04, 2016
4.880
4.950
4.760
4.830
67,383
-0.02(-0.41%)
Dec 31, 2015
5.030
4.850
4.850
4.850
101,100
-0.17(-3.39%)
Dec 30, 2015
5.060
5.060
5.010
5.020
14,665
-0.05(-0.99%)
Dec 29, 2015
5.050
5.140
5.030
5.070
19,312
+0.00(+0.00%)
Dec 28, 2015
5.050
5.140
4.860
5.070
26,706
+0.01(+0.20%)
Dec 24, 2015
5.140
5.060
5.060
5.060
7,600
-0.07(-1.36%)
Dec 23, 2015
5.180
5.440
5.050
5.130
137,834
-0.04(-0.77%)
Dec 22, 2015
5.160
5.190
5.112
5.170
34,162
+0.02(+0.39%)
Dec 21, 2015
5.130
5.160
5.110
5.150
23,465
+0.04(+0.78%)
Dec 18, 2015
4.950
5.170
4.810
5.110
182,525
+0.13(+2.61%)
Dec 17, 2015
5.090
5.090
4.960
4.980
14,018
-0.08(-1.58%)
Dec 16, 2015
5.050
5.090
4.990
5.060
22,922
+0.05(+1.00%)
Dec 15, 2015
4.970
5.090
4.950
5.010
27,315
+0.07(+1.42%)
Dec 14, 2015
4.950
5.110
4.900
4.940
30,730
-0.03(-0.60%)
Dec 11, 2015
4.950
5.150
4.750
4.970
101,975
-0.02(-0.40%)
Dec 10, 2015
5.030
5.050
4.982
4.990
21,059
+0.00(+0.00%)
Dec 09, 2015
5.070
5.070
4.950
4.990
28,342
-0.09(-1.77%)
Dec 08, 2015
5.020
5.100
5.020
5.080
12,876
+0.00(+0.00%)
Dec 07, 2015
5.150
5.150
5.040
5.080
48,913
-0.02(-0.39%)
Dec 04, 2015
5.090
5.140
5.020
5.100
32,266
+0.00(+0.00%)
Dec 03, 2015
5.060
5.140
5.000
5.100
40,401
+0.04(+0.79%)
Dec 02, 2015
5.200
5.290
5.040
5.060
24,549
-0.13(-2.50%)
Dec 01, 2015
5.200
5.210
5.130
5.190
29,494
+0.00(+0.00%)
Nov 30, 2015
5.060
5.220
5.060
5.190
43,394
+0.14(+2.77%)
Nov 27, 2015
5.140
5.160
5.010
5.050
9,743
-0.06(-1.17%)
Nov 25, 2015
5.040
5.110
5.110
5.110
41,700
+0.06(+1.19%)
Nov 24, 2015
5.140
5.140
4.920
5.050
62,776
-0.14(-2.70%)
Nov 23, 2015
5.190
5.210
5.140
5.190
14,770
+0.00(+0.00%)
Nov 20, 2015
5.130
5.210
5.070
5.190
47,855
+0.10(+1.96%)
Nov 19, 2015
5.190
5.240
4.970
5.090
45,159
-0.11(-2.12%)
Nov 18, 2015
5.260
5.260
5.010
5.200
31,198
-0.08(-1.52%)
Nov 17, 2015
5.350
5.350
5.230
5.280
35,262
-0.10(-1.86%)
Nov 16, 2015
5.300
5.400
5.190
5.380
39,408
+0.10(+1.89%)
Nov 13, 2015
5.400
5.520
5.190
5.280
35,323
-0.13(-2.40%)
Nov 12, 2015
5.070
5.970
5.070
5.410
147,812
+0.27(+5.25%)
Nov 11, 2015
5.050
5.220
4.990
5.140
32,788
+0.04(+0.78%)
Nov 10, 2015
5.020
5.100
5.010
5.100
24,316
+0.03(+0.59%)
Nov 09, 2015
5.440
5.440
5.010
5.070
43,014
-0.32(-5.94%)
Nov 06, 2015
5.280
5.400
5.190
5.390
26,259
+0.06(+1.13%)
Nov 05, 2015
5.350
5.500
5.310
5.330
59,420
+0.02(+0.38%)
Nov 04, 2015
5.150
5.310
5.100
5.310
46,079
+0.16(+3.11%)
Nov 03, 2015
5.050
5.160
4.940
5.150
36,231
+0.11(+2.18%)
Nov 02, 2015
4.840
5.050
4.770
5.040
28,761
+0.23(+4.78%)
Oct 30, 2015
4.840
4.840
4.600
4.810
127,216
-0.01(-0.21%)
Oct 29, 2015
4.840
4.860
4.790
4.820
25,674
-0.02(-0.41%)
Oct 28, 2015
4.630
4.850
4.630
4.840
32,200
+0.18(+3.86%)
Oct 27, 2015
4.770
4.894
4.660
4.660
52,649
-0.16(-3.32%)
Oct 26, 2015
4.970
5.000
4.650
4.820
63,426
-0.17(-3.41%)
Oct 23, 2015
4.950
5.000
4.920
4.990
28,925
+0.04(+0.81%)
Oct 22, 2015
4.900
4.960
4.840
4.950
69,859
+0.05(+1.02%)
Oct 21, 2015
5.020
5.020
4.851
4.900
14,748
-0.12(-2.39%)
Oct 20, 2015
5.020
5.040
4.990
5.020
31,190
+0.00(+0.00%)
Oct 19, 2015
4.850
5.070
4.850
5.020
54,357
+0.15(+3.08%)
Oct 16, 2015
4.840
4.900
4.720
4.870
28,464
+0.02(+0.41%)
Oct 15, 2015
4.710
4.860
4.600
4.850
32,374
+0.10(+2.11%)
Oct 14, 2015
4.760
4.830
4.680
4.750
22,495
+0.01(+0.21%)
Oct 13, 2015
4.820
4.840
4.700
4.740
27,311
-0.09(-1.86%)
Oct 12, 2015
4.840
4.840
4.760
4.830
14,809
-0.01(-0.21%)
Oct 09, 2015
4.790
4.840
4.780
4.840
7,331
+0.04(+0.83%)
Oct 08, 2015
4.850
4.850
4.680
4.800
78,975
-0.05(-1.03%)
Oct 07, 2015
4.770
4.940
4.800
4.850
50,261
+0.05(+1.04%)
Oct 06, 2015
4.850
4.900
4.760
4.800
27,035
-0.05(-1.03%)
Oct 05, 2015
4.820
4.990
4.790
4.850
58,499
+0.05(+1.04%)
Oct 02, 2015
4.750
4.800
4.660
4.800
21,745
+0.05(+1.05%)
Oct 01, 2015
4.820
4.820
4.610
4.750
40,527
-0.02(-0.42%)
Sep 30, 2015
4.590
4.830
4.560
4.770
67,520
+0.18(+3.92%)
Sep 29, 2015
4.720
4.720
4.500
4.590
97,681
-0.10(-2.13%)
Sep 28, 2015
4.800
4.850
4.660
4.690
51,202
-0.10(-2.09%)
Sep 25, 2015
4.910
4.950
4.780
4.790
71,683
-0.12(-2.44%)
Sep 24, 2015
4.890
4.950
4.780
4.910
39,778
+0.00(+0.00%)
Sep 23, 2015
4.810
4.940
4.780
4.910
27,032
+0.10(+2.08%)
Sep 22, 2015
4.860
4.910
4.670
4.810
129,672
-0.09(-1.84%)
Sep 21, 2015
4.990
5.120
4.860
4.900
62,830
-0.15(-2.97%)
Sep 18, 2015
4.900
5.092
4.900
5.050
127,275
+0.07(+1.41%)
Sep 17, 2015
4.910
5.030
4.900
4.980
78,887
+0.06(+1.22%)
Sep 16, 2015
4.930
4.960
4.850
4.920
52,987
-0.04(-0.81%)
Sep 15, 2015
4.910
5.000
4.890
4.960
28,519
+0.03(+0.61%)
Sep 14, 2015
5.010
5.010
4.890
4.930
34,085
-0.07(-1.40%)
Sep 11, 2015
4.850
5.060
4.850
5.000
53,321
+0.11(+2.25%)
Sep 10, 2015
4.980
5.040
4.850
4.890
81,594
-0.10(-2.00%)
Sep 09, 2015
5.190
5.190
4.930
4.990
50,845
-0.14(-2.73%)
Sep 08, 2015
5.100
5.200
5.030
5.130
86,587
+0.04(+0.79%)
Sep 04, 2015
4.990
5.090
5.090
5.090
31,300
-0.06(-1.17%)
Sep 03, 2015
5.140
5.250
5.110
5.150
60,571
+0.06(+1.18%)
Sep 02, 2015
4.970
5.160
4.720
5.090
124,566
+0.09(+1.80%)
Sep 01, 2015
5.110
5.150
4.890
5.000
127,952
-0.21(-4.03%)
Aug 31, 2015
5.340
5.400
5.060
5.210
256,676
-0.07(-1.33%)
Aug 28, 2015
5.150
5.450
5.040
5.280
219,583
+0.13(+2.52%)
Aug 27, 2015
4.980
5.320
4.900
5.150
217,012
+0.19(+3.83%)
Aug 26, 2015
4.990
4.990
4.880
4.960
103,553
+0.11(+2.27%)
Aug 25, 2015
4.740
4.990
4.610
4.850
128,744
+0.18(+3.85%)
Aug 24, 2015
4.450
4.850
4.400
4.670
167,115
+0.03(+0.65%)
Aug 21, 2015
4.600
4.850
4.560
4.640
145,923
-0.03(-0.64%)
Aug 20, 2015
4.710
4.860
4.630
4.670
114,031
+0.00(+0.00%)
Aug 19, 2015
4.660
4.780
4.550
4.670
185,010
+0.02(+0.43%)
Aug 18, 2015
4.720
4.780
4.620
4.650
62,403
-0.05(-1.06%)
Aug 17, 2015
4.400
4.740
4.400
4.700
88,794
+0.25(+5.62%)
Aug 14, 2015
4.540
4.719
4.380
4.450
88,386
-0.12(-2.63%)
Aug 13, 2015
4.180
4.890
4.180
4.570
178,595
+0.28(+6.53%)
Aug 12, 2015
4.240
4.310
4.150
4.290
78,689
-0.05(-1.15%)
Aug 11, 2015
4.220
4.380
4.180
4.340
99,530
+0.11(+2.60%)
Aug 10, 2015
4.380
4.560
4.200
4.230
58,104
-0.14(-3.20%)
Aug 07, 2015
4.660
4.660
4.350
4.370
73,356
-0.31(-6.62%)
Aug 06, 2015
4.800
4.810
4.520
4.680
46,202
-0.12(-2.50%)
Aug 05, 2015
4.800
4.900
4.760
4.800
38,272
+0.02(+0.42%)
Aug 04, 2015
4.880
5.000
4.760
4.780
59,616
-0.12(-2.45%)
Aug 03, 2015
4.680
4.910
4.680
4.900
66,916
+0.20(+4.26%)
Jul 31, 2015
4.590
4.740
4.560
4.700
283,128
+0.12(+2.62%)
Jul 30, 2015
4.750
4.840
4.550
4.580
130,802
-0.19(-3.98%)
Jul 29, 2015
4.890
4.890
4.750
4.770
56,687
-0.13(-2.65%)
Jul 28, 2015
4.830
4.920
4.760
4.900
45,614
+0.07(+1.45%)
Jul 27, 2015
4.860
4.910
4.760
4.830
68,181
-0.09(-1.83%)
Jul 24, 2015
4.980
5.070
4.860
4.920
91,120
-0.10(-1.99%)
Jul 23, 2015
5.100
5.100
4.970
5.020
137,540
-0.05(-0.99%)
Jul 22, 2015
5.060
5.230
5.020
5.070
145,549
+0.02(+0.40%)
Jul 21, 2015
5.010
5.100
4.970
5.050
97,638
+0.07(+1.41%)
Jul 20, 2015
5.070
5.070
4.930
4.980
90,471
-0.05(-0.99%)
Jul 17, 2015
4.900
5.050
4.880
5.030
60,897
+0.15(+3.07%)
Jul 16, 2015
4.910
5.110
4.870
4.880
111,451
+0.04(+0.83%)
Jul 15, 2015
4.980
5.110
4.830
4.840
209,529
-0.11(-2.22%)
Jul 14, 2015
4.960
5.000
4.860
4.950
144,691
+0.11(+2.27%)
Jul 13, 2015
4.800
4.940
4.790
4.840
219,266
+0.07(+1.47%)
Jul 10, 2015
4.790
4.850
4.720
4.770
184,498
+0.04(+0.85%)
Jul 09, 2015
4.770
4.880
4.680
4.730
221,190
+0.02(+0.42%)
Jul 08, 2015
4.720
4.850
4.660
4.710
306,386
+0.05(+1.07%)
Jul 07, 2015
4.750
4.818
4.570
4.660
488,396
+0.11(+2.42%)
Jul 06, 2015
4.180
4.570
4.070
4.550
629,703
+0.37(+8.85%)
Jul 02, 2015
4.270
4.180
4.180
4.180
20,500
-0.08(-1.88%)
Jul 01, 2015
4.260
4.280
4.200
4.260
39,976
-0.01(-0.23%)
Jun 30, 2015
4.250
4.340
4.210
4.270
98,132
+0.06(+1.43%)
Jun 29, 2015
4.050
4.250
3.930
4.210
116,245
+0.13(+3.19%)
Jun 26, 2015
4.230
4.280
4.070
4.080
1,496,125
-0.15(-3.55%)
Jun 25, 2015
4.240
4.290
4.170
4.230
124,484
+0.02(+0.48%)
Jun 24, 2015
4.240
4.315
4.160
4.210
36,449
-0.03(-0.71%)
Jun 23, 2015
4.160
4.250
4.160
4.240
42,738
+0.06(+1.44%)
Jun 22, 2015
4.160
4.220
4.150
4.180
19,934
+0.02(+0.48%)
Jun 19, 2015
4.250
4.250
4.120
4.160
43,887
-0.08(-1.89%)
Jun 18, 2015
4.170
4.300
4.168
4.240
71,632
+0.05(+1.19%)
Jun 17, 2015
4.240
4.250
4.130
4.190
44,325
-0.02(-0.48%)
Jun 16, 2015
4.260
4.270
4.120
4.210
52,238
-0.03(-0.71%)
Jun 15, 2015
4.250
4.300
4.110
4.240
75,557
-0.04(-0.93%)
Jun 12, 2015
4.270
4.300
4.200
4.280
64,042
+0.03(+0.71%)
Jun 11, 2015
4.290
4.310
4.250
4.250
35,869
-0.05(-1.16%)
Jun 10, 2015
4.250
4.360
4.230
4.300
106,716
+0.03(+0.70%)
Jun 09, 2015
4.270
4.280
4.250
4.270
45,773
+0.00(+0.00%)
Jun 08, 2015
4.150
4.290
4.150
4.270
60,807
+0.07(+1.67%)
Jun 05, 2015
4.150
4.250
4.140
4.200
116,528
+0.09(+2.19%)
Jun 04, 2015
4.140
4.150
4.050
4.110
22,309
-0.02(-0.48%)
Jun 03, 2015
4.060
4.230
4.000
4.130
100,201
+0.13(+3.25%)
Jun 02, 2015
4.060
4.080
3.970
4.000
56,509
-0.04(-0.99%)
Jun 01, 2015
4.350
4.450
3.790
4.040
109,194
-0.18(-4.27%)
May 29, 2015
3.830
4.220
3.800
4.220
141,629
+0.38(+9.90%)
May 28, 2015
3.690
3.840
3.690
3.840
15,602
+0.10(+2.67%)
May 27, 2015
3.810
3.850
3.740
3.740
38,748
-0.10(-2.60%)
May 26, 2015
3.880
3.886
3.690
3.840
25,604
+0.00(+0.00%)
May 22, 2015
3.810
3.840
3.840
3.840
62,700
+0.05(+1.32%)
May 21, 2015
3.810
3.860
3.760
3.790
20,517
+0.06(+1.61%)
May 20, 2015
3.690
3.970
3.610
3.730
94,993
+0.08(+2.19%)
May 19, 2015
3.730
3.780
3.600
3.650
57,209
-0.13(-3.44%)
May 18, 2015
3.370
3.810
3.370
3.780
271,650
+0.45(+13.51%)
May 15, 2015
3.180
3.340
3.100
3.330
493,983
+0.33(+11.00%)
May 14, 2015
2.950
3.080
2.930
3.000
41,115
+0.01(+0.33%)
May 13, 2015
3.060
3.060
2.940
2.990
11,853
+0.02(+0.67%)
May 12, 2015
2.980
3.000
2.950
2.970
25,582
-0.01(-0.34%)
May 11, 2015
3.000
3.020
2.960
2.980
4,361
+0.01(+0.34%)
May 08, 2015
3.055
3.070
2.950
2.970
10,204
-0.01(-0.34%)
May 07, 2015
2.965
3.010
2.965
2.980
6,471
+0.00(+0.00%)
May 06, 2015
2.980
3.040
2.950
2.980
21,707
+0.02(+0.52%)
May 05, 2015
3.000
3.000
2.950
2.965
11,596
+0.00(+0.16%)
May 04, 2015
2.950
3.110
2.920
2.960
19,568
+0.01(+0.34%)
May 01, 2015
2.910
3.050
2.910
2.950
10,329
+0.00(+0.00%)
Apr 30, 2015
2.980
3.020
2.890
2.950
17,887
-0.05(-1.67%)
Apr 29, 2015
3.040
3.040
2.950
3.000
38,472
-0.07(-2.28%)
Apr 28, 2015
3.000
3.080
2.990
3.070
18,941
+0.04(+1.32%)
Apr 27, 2015
3.070
3.200
3.030
3.030
34,925
-0.07(-2.26%)
Apr 24, 2015
3.000
3.146
2.970
3.100
101,104
+0.10(+3.33%)
Apr 23, 2015
3.080
3.080
3.000
3.000
29,413
+0.00(+0.00%)
Apr 22, 2015
3.130
3.130
3.000
3.000
78,992
-0.10(-3.23%)
Apr 21, 2015
3.200
3.215
3.050
3.100
137,065
-0.05(-1.59%)
Apr 20, 2015
3.120
3.250
3.110
3.150
384,830
+0.15(+5.00%)
Apr 17, 2015
2.980
3.015
2.926
3.000
13,504
+0.01(+0.33%)
Apr 16, 2015
2.960
3.040
2.960
2.990
4,854
-0.01(-0.33%)
Apr 15, 2015
2.960
3.030
2.850
3.000
12,715
+0.01(+0.33%)
Apr 14, 2015
2.970
3.030
2.900
2.990
17,444
+0.00(+0.00%)
Apr 13, 2015
3.050
3.050
2.850
2.990
41,519
-0.05(-1.64%)
Apr 10, 2015
3.050
3.070
2.969
3.040
113,151
-0.05(-1.62%)
Apr 09, 2015
3.060
3.090
3.019
3.090
19,561
+0.11(+3.69%)
Apr 08, 2015
3.040
3.070
2.968
2.980
62,227
-0.09(-2.93%)
Apr 07, 2015
3.150
3.155
3.010
3.070
47,619
-0.07(-2.23%)
Apr 06, 2015
3.230
3.230
3.140
3.140
6,211
-0.05(-1.57%)
Apr 02, 2015
3.240
3.190
3.190
3.190
18,800
-0.01(-0.31%)
Apr 01, 2015
3.170
3.223
3.140
3.200
28,916
+0.04(+1.27%)
Mar 31, 2015
3.130
3.400
3.130
3.160
45,026
-0.01(-0.32%)
Mar 30, 2015
3.200
3.200
3.100
3.170
46,327
-0.02(-0.63%)
Mar 27, 2015
3.190
3.270
2.970
3.190
33,404
-0.03(-0.93%)
Mar 26, 2015
3.210
3.300
3.200
3.220
36,751
+0.02(+0.63%)
Mar 25, 2015
3.240
3.240
3.120
3.200
48,012
+0.00(+0.00%)
Mar 24, 2015
3.250
3.300
3.200
3.200
37,731
-0.01(-0.31%)
Mar 23, 2015
3.160
3.250
3.120
3.210
46,202
+0.10(+3.21%)
Mar 20, 2015
3.170
3.250
3.070
3.110
73,652
-0.06(-1.89%)
Mar 19, 2015
3.100
3.200
3.049
3.170
97,337
+0.12(+3.93%)
Mar 18, 2015
2.980
3.110
2.960
3.050
122,212
+0.07(+2.35%)
Mar 17, 2015
3.030
3.030
2.941
2.980
5,317
-0.02(-0.67%)
Mar 16, 2015
3.030
3.030
2.910
3.000
57,218
+0.00(+0.00%)
Mar 13, 2015
3.020
3.030
2.950
3.000
59,531
-0.01(-0.34%)
Mar 12, 2015
2.969
3.030
2.969
3.010
17,944
+0.05(+1.69%)
Mar 11, 2015
3.090
3.090
2.950
2.960
52,636
-0.04(-1.50%)
Mar 10, 2015
3.000
3.030
2.960
3.005
29,420
-0.01(-0.40%)
Mar 09, 2015
2.970
3.170
2.970
3.017
67,131
+0.07(+2.27%)
Mar 06, 2015
2.850
3.111
2.850
2.950
109,551
+0.11(+3.88%)
Mar 05, 2015
2.780
2.850
2.750
2.840
64,517
+0.10(+3.65%)
Mar 04, 2015
2.770
2.780
2.710
2.740
32,570
+0.01(+0.37%)
Mar 03, 2015
2.750
2.750
2.630
2.730
7,946
-0.02(-0.73%)
Mar 02, 2015
2.670
2.770
2.670
2.750
55,957
+0.08(+3.00%)
Feb 27, 2015
2.670
2.670
2.670
2.670
357
-0.02(-0.74%)
Feb 26, 2015
2.710
2.710
2.630
2.690
1,355
+0.05(+1.89%)
Feb 25, 2015
2.660
2.690
2.610
2.640
18,099
-0.08(-2.94%)
Feb 24, 2015
2.700
2.720
2.700
2.720
3,645
+0.07(+2.64%)
Feb 23, 2015
2.650
2.730
2.640
2.650
8,250
-0.01(-0.38%)
Feb 20, 2015
2.680
2.700
2.650
2.660
15,242
+0.01(+0.37%)
Feb 19, 2015
2.700
2.740
2.592
2.650
18,211
+0.01(+0.38%)
Feb 18, 2015
2.570
2.650
2.545
2.640
46,603
+0.10(+3.94%)
Feb 17, 2015
2.510
2.590
2.510
2.540
63,048
-0.04(-1.55%)
Feb 13, 2015
2.520
2.580
2.580
2.580
8,900
+0.00(+0.12%)
Feb 12, 2015
2.590
2.590
2.510
2.577
12,724
-0.00(-0.12%)
Feb 11, 2015
2.560
2.590
2.520
2.580
8,700
-0.01(-0.39%)
Feb 10, 2015
2.560
2.640
2.530
2.590
21,623
+0.04(+1.57%)
Feb 09, 2015
2.620
2.650
2.510
2.550
16,564
-0.07(-2.67%)
Feb 06, 2015
2.700
2.730
2.592
2.620
35,073
-0.06(-2.24%)
Feb 05, 2015
2.590
2.700
2.511
2.680
12,001
+0.13(+5.10%)
Feb 04, 2015
2.670
2.700
2.410
2.550
11,746
-0.14(-5.20%)
Feb 03, 2015
2.720
2.730
2.650
2.690
18,457
+0.04(+1.51%)
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.