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
Innovative Solutions and Support
(NQ:
ISSC
)
6.390
+1.400 (+28.06%)
Streaming Delayed Price
Updated: 4:00 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 31, 2017
3.670
3.678
3.650
3.673
7,488
-0.00(-0.13%)
Jan 30, 2017
3.678
3.809
3.642
3.678
11,430
+0.03(+0.77%)
Jan 27, 2017
3.650
3.809
3.632
3.650
47,141
+0.01(+0.36%)
Jan 26, 2017
3.659
3.687
3.625
3.637
16,570
-0.03(-0.87%)
Jan 25, 2017
3.629
3.697
3.629
3.669
29,302
+0.02(+0.51%)
Jan 24, 2017
3.641
3.697
3.594
3.650
11,037
+0.04(+1.04%)
Jan 23, 2017
3.622
3.659
3.556
3.613
9,080
+0.03(+0.78%)
Jan 20, 2017
3.673
3.678
3.472
3.584
11,260
-0.04(-1.03%)
Jan 19, 2017
3.613
3.641
3.524
3.622
16,007
+0.00(+0.13%)
Jan 18, 2017
3.575
3.697
3.566
3.617
23,229
+0.02(+0.65%)
Jan 17, 2017
3.641
3.641
3.566
3.594
31,263
-0.02(-0.52%)
Jan 13, 2017
3.613
3.613
3.613
0
+0.13(+3.76%)
Jan 12, 2017
3.500
3.594
3.397
3.482
8,508
-0.07(-2.11%)
Jan 11, 2017
3.650
3.659
3.463
3.556
22,554
-0.03(-0.78%)
Jan 10, 2017
3.538
4.081
3.538
3.584
35,845
+0.07(+2.13%)
Jan 09, 2017
3.416
3.510
3.388
3.510
59,750
+0.14(+4.17%)
Jan 06, 2017
3.416
3.416
3.369
3.369
5,094
-0.02(-0.55%)
Jan 05, 2017
3.379
3.388
3.313
3.388
17,438
+0.10(+3.13%)
Jan 04, 2017
3.262
3.322
3.257
3.285
12,250
+0.03(+0.86%)
Jan 03, 2017
3.163
3.313
3.154
3.257
24,155
+0.14(+4.50%)
Dec 30, 2016
3.117
3.117
3.117
0
+0.07(+2.46%)
Dec 29, 2016
3.079
3.154
3.042
3.042
6,263
-0.07(-2.11%)
Dec 28, 2016
3.098
3.229
3.098
3.107
6,749
-0.11(-3.36%)
Dec 27, 2016
3.204
3.229
3.126
3.215
16,276
+0.06(+1.95%)
Dec 23, 2016
3.154
3.154
3.154
0
+0.05(+1.51%)
Dec 22, 2016
3.135
3.229
3.107
3.107
86,926
-0.08(-2.64%)
Dec 21, 2016
3.126
3.276
3.126
3.191
12,967
-0.05(-1.44%)
Dec 20, 2016
3.257
3.304
3.196
3.238
5,161
+0.04(+1.17%)
Dec 19, 2016
3.266
3.379
3.191
3.201
10,022
-0.07(-2.29%)
Dec 16, 2016
3.257
3.332
3.098
3.276
38,821
+0.02(+0.57%)
Dec 15, 2016
3.369
3.734
3.248
3.257
61,186
+0.07(+2.35%)
Dec 14, 2016
3.444
3.444
3.182
3.182
25,529
-0.25(-7.36%)
Dec 13, 2016
3.295
3.444
3.295
3.435
14,906
+0.10(+3.09%)
Dec 12, 2016
3.416
3.463
3.145
3.332
101,846
-0.02(-0.56%)
Dec 09, 2016
3.341
3.444
3.322
3.351
13,423
+0.06(+1.70%)
Dec 08, 2016
3.266
3.463
3.051
3.294
120,908
+0.10(+3.23%)
Dec 07, 2016
3.117
3.304
3.117
3.191
4,622
+0.01(+0.29%)
Dec 06, 2016
3.229
3.313
3.181
3.182
11,302
-0.03(-0.87%)
Dec 05, 2016
3.210
3.276
3.145
3.210
12,113
-0.06(-1.72%)
Dec 02, 2016
3.257
3.425
3.093
3.266
10,214
+0.04(+1.16%)
Dec 01, 2016
3.266
3.463
3.167
3.229
21,183
-0.09(-2.82%)
Nov 30, 2016
3.173
3.536
3.098
3.322
77,076
+0.18(+5.65%)
Nov 29, 2016
3.135
3.182
3.098
3.145
34,516
+0.06(+1.82%)
Nov 28, 2016
3.088
3.154
2.948
3.088
27,709
+0.01(+0.30%)
Nov 25, 2016
3.117
3.182
2.948
3.079
43,527
+0.10(+3.46%)
Nov 23, 2016
2.976
2.976
2.976
0
-0.17(-5.36%)
Nov 22, 2016
3.173
3.201
2.901
3.145
61,063
-0.01(-0.30%)
Nov 21, 2016
3.117
3.229
3.117
3.154
22,789
+0.03(+0.90%)
Nov 18, 2016
2.854
3.266
2.854
3.126
27,230
-0.01(-0.30%)
Nov 17, 2016
3.060
3.201
2.976
3.135
24,169
+0.06(+1.82%)
Nov 16, 2016
2.622
3.088
2.583
3.079
92,830
+0.27(+9.67%)
Nov 15, 2016
2.598
2.836
2.469
2.808
63,827
+0.22(+8.30%)
Nov 14, 2016
2.621
2.695
2.443
2.592
63,054
-0.08(-3.15%)
Nov 11, 2016
2.836
2.836
2.629
2.677
41,391
-0.04(-1.38%)
Nov 10, 2016
2.621
2.825
2.489
2.714
89,070
+0.17(+6.54%)
Nov 09, 2016
2.621
2.733
2.489
2.548
15,966
-0.10(-3.82%)
Nov 08, 2016
2.770
2.808
2.639
2.649
21,031
-0.03(-1.05%)
Nov 07, 2016
2.826
2.826
2.667
2.677
20,738
+0.05(+1.78%)
Nov 04, 2016
2.695
2.808
2.621
2.630
11,431
-0.12(-4.42%)
Nov 03, 2016
2.911
2.920
2.752
2.752
17,298
-0.15(-5.16%)
Nov 02, 2016
2.901
2.906
2.901
2.901
2,483
-0.01(-0.32%)
Nov 01, 2016
3.014
3.014
2.911
2.911
3,963
-0.09(-3.12%)
Oct 31, 2016
3.023
3.023
2.986
3.004
321
+0.01(+0.31%)
Oct 28, 2016
2.995
2.995
2.986
2.995
1,316
+0.02(+0.63%)
Oct 27, 2016
2.976
3.023
2.976
2.976
6,575
+0.00(+0.00%)
Oct 26, 2016
3.014
3.014
2.967
2.976
5,443
-0.05(-1.55%)
Oct 25, 2016
3.117
3.135
3.023
3.023
9,885
-0.07(-2.12%)
Oct 24, 2016
3.078
3.126
3.042
3.088
34,614
+0.01(+0.30%)
Oct 21, 2016
3.088
3.112
3.079
3.079
8,696
-0.01(-0.30%)
Oct 20, 2016
2.971
3.117
2.971
3.088
30,783
+0.11(+3.77%)
Oct 19, 2016
3.060
3.060
2.967
2.976
34,057
-0.04(-1.24%)
Oct 18, 2016
2.995
3.014
2.934
3.014
5,745
+0.04(+1.26%)
Oct 17, 2016
2.986
3.020
2.976
2.976
3,923
+0.06(+1.92%)
Oct 14, 2016
2.939
3.042
2.920
2.920
6,201
-0.05(-1.58%)
Oct 13, 2016
3.098
3.098
2.967
2.967
4,111
-0.05(-1.55%)
Oct 12, 2016
3.042
3.088
2.995
3.014
4,127
+0.00(+0.00%)
Oct 11, 2016
3.079
3.079
2.915
3.014
3,797
-0.04(-1.23%)
Oct 10, 2016
3.022
3.070
2.986
3.051
7,664
+0.07(+2.19%)
Oct 07, 2016
3.011
3.023
2.986
2.986
2,916
-0.01(-0.31%)
Oct 06, 2016
2.986
2.995
2.974
2.995
11,495
+0.05(+1.59%)
Oct 05, 2016
2.995
3.023
2.948
2.948
27,856
+0.01(+0.32%)
Oct 04, 2016
2.967
2.995
2.918
2.939
23,183
-0.06(-1.87%)
Oct 03, 2016
3.070
3.070
2.986
2.995
4,307
+0.01(+0.31%)
Sep 30, 2016
3.051
3.135
2.982
2.986
12,100
-0.08(-2.74%)
Sep 29, 2016
3.107
3.108
2.995
3.070
5,039
+0.04(+1.23%)
Sep 28, 2016
2.920
3.088
2.911
3.032
64,649
+0.09(+3.18%)
Sep 27, 2016
2.919
2.939
2.919
2.939
1,810
+0.02(+0.64%)
Sep 26, 2016
2.939
2.948
2.920
2.920
12,072
-0.03(-0.95%)
Sep 23, 2016
2.911
2.948
2.911
2.948
29,387
+0.04(+1.29%)
Sep 22, 2016
2.864
3.079
2.864
2.911
95,207
+0.01(+0.32%)
Sep 21, 2016
2.986
3.004
2.901
2.901
32,358
-0.08(-2.82%)
Sep 20, 2016
2.789
2.986
2.770
2.986
83,148
+0.22(+8.14%)
Sep 19, 2016
2.873
2.929
2.761
2.761
21,500
-0.08(-2.96%)
Sep 16, 2016
2.742
2.873
2.733
2.845
65,450
+0.12(+4.47%)
Sep 15, 2016
2.714
2.873
2.714
2.723
52,823
+0.03(+1.04%)
Sep 14, 2016
2.673
2.714
2.639
2.695
55,579
+0.05(+1.77%)
Sep 13, 2016
2.649
2.723
2.649
2.649
53,114
+0.00(+0.00%)
Sep 12, 2016
2.667
2.733
2.611
2.649
10,054
-0.04(-1.39%)
Sep 09, 2016
2.770
2.780
2.686
2.686
27,570
-0.08(-3.04%)
Sep 08, 2016
2.789
2.808
2.733
2.770
9,185
-0.02(-0.67%)
Sep 07, 2016
2.808
2.808
2.789
2.789
11,526
+0.00(+0.00%)
Sep 06, 2016
2.845
2.901
2.723
2.789
30,816
+0.00(+0.00%)
Sep 02, 2016
2.920
2.789
2.789
2.789
9,936
-0.13(-4.49%)
Sep 01, 2016
2.873
2.920
2.873
2.920
3,862
+0.02(+0.65%)
Aug 31, 2016
2.901
2.911
2.888
2.901
12,619
+0.00(+0.00%)
Aug 30, 2016
2.939
2.939
2.892
2.901
1,991
+0.00(+0.00%)
Aug 29, 2016
2.790
2.901
2.790
2.901
62,791
+0.00(+0.00%)
Aug 26, 2016
2.883
2.901
2.817
2.901
37,711
+0.02(+0.65%)
Aug 25, 2016
2.892
2.901
2.874
2.883
13,313
-0.02(-0.65%)
Aug 24, 2016
2.929
2.929
2.890
2.901
43,535
+0.00(+0.00%)
Aug 23, 2016
2.854
2.901
2.854
2.901
22,057
+0.03(+0.98%)
Aug 22, 2016
2.901
2.957
2.798
2.873
37,223
-0.02(-0.65%)
Aug 19, 2016
2.845
2.901
2.845
2.892
6,044
+0.00(+0.00%)
Aug 18, 2016
2.892
2.948
2.881
2.892
30,760
-0.05(-1.59%)
Aug 17, 2016
2.705
2.939
2.667
2.939
316,983
+0.25(+9.40%)
Aug 16, 2016
2.714
2.714
2.677
2.686
19,447
-0.02(-0.69%)
Aug 15, 2016
2.527
2.714
2.508
2.705
9,128
+0.04(+1.40%)
Aug 12, 2016
2.602
2.705
2.602
2.667
7,974
+0.01(+0.35%)
Aug 11, 2016
2.574
2.845
2.563
2.658
171,268
-0.01(-0.35%)
Aug 10, 2016
2.622
2.705
2.622
2.667
2,725
-0.01(-0.35%)
Aug 09, 2016
2.675
2.695
2.644
2.677
3,536
+0.04(+1.42%)
Aug 08, 2016
2.621
2.714
2.621
2.639
41,673
-0.02(-0.70%)
Aug 05, 2016
2.556
2.714
2.556
2.658
33,064
+0.09(+3.65%)
Aug 04, 2016
2.489
2.592
2.415
2.564
138,010
-0.01(-0.36%)
Aug 03, 2016
2.461
2.583
2.452
2.574
23,293
+0.11(+4.56%)
Aug 02, 2016
2.536
2.555
2.461
2.461
77,487
-0.11(-4.36%)
Aug 01, 2016
2.619
2.619
2.574
2.574
2,395
-0.07(-2.83%)
Jul 29, 2016
2.555
2.705
2.527
2.649
1,081
+0.11(+4.43%)
Jul 28, 2016
2.536
2.536
2.536
2.536
1,530
-0.02(-0.73%)
Jul 27, 2016
2.611
2.621
2.555
2.555
3,128
-0.07(-2.85%)
Jul 26, 2016
2.527
2.686
2.527
2.630
2,273
+0.01(+0.36%)
Jul 25, 2016
2.639
2.639
2.621
2.621
14,979
-0.04(-1.41%)
Jul 22, 2016
2.695
2.714
2.649
2.658
15,990
+0.00(+0.00%)
Jul 21, 2016
2.685
2.695
2.632
2.658
986
+0.05(+1.79%)
Jul 20, 2016
2.621
2.649
2.611
2.611
3,252
-0.02(-0.71%)
Jul 19, 2016
2.621
2.677
2.621
2.630
18,186
-0.01(-0.53%)
Jul 18, 2016
2.677
2.677
2.644
2.644
5,027
-0.05(-1.91%)
Jul 15, 2016
2.718
2.733
2.695
2.695
16,733
-0.02(-0.69%)
Jul 14, 2016
2.695
2.714
2.695
2.714
9,193
+0.01(+0.35%)
Jul 13, 2016
2.705
2.714
2.677
2.705
6,304
-0.02(-0.69%)
Jul 12, 2016
2.717
2.723
2.714
2.723
6,846
+0.03(+1.04%)
Jul 11, 2016
2.723
2.743
2.677
2.695
11,078
-0.05(-1.71%)
Jul 08, 2016
2.733
2.761
2.751
2.742
3,399
-0.01(-0.34%)
Jul 07, 2016
2.720
2.751
2.720
2.751
1,602
+0.08(+3.15%)
Jul 05, 2016
2.667
2.667
2.667
2.667
106
+0.07(+2.89%)
Jul 01, 2016
2.630
2.592
2.592
2.592
37,717
-0.05(-1.77%)
Jun 30, 2016
2.546
2.780
2.546
2.639
13,347
-0.13(-4.73%)
Jun 29, 2016
2.615
2.770
2.602
2.770
1,179
+0.19(+7.25%)
Jun 28, 2016
2.789
2.864
2.574
2.583
91,052
-0.17(-6.12%)
Jun 27, 2016
2.695
2.789
2.611
2.752
10,321
+0.11(+4.26%)
Jun 24, 2016
2.667
2.761
2.621
2.639
3,886
-0.04(-1.40%)
Jun 23, 2016
2.718
2.808
2.677
2.677
9,974
-0.08(-3.05%)
Jun 22, 2016
2.770
2.780
2.761
2.761
628
-0.03(-1.01%)
Jun 21, 2016
2.817
2.817
2.742
2.789
13,983
-0.01(-0.33%)
Jun 20, 2016
2.770
2.836
2.742
2.798
5,509
+0.00(+0.00%)
Jun 17, 2016
2.742
2.798
2.742
2.798
5,073
+0.07(+2.75%)
Jun 15, 2016
2.826
2.723
2.723
2.723
32
-0.07(-2.68%)
Jun 14, 2016
2.826
2.826
2.798
2.798
7,037
-0.01(-0.33%)
Jun 13, 2016
2.798
2.840
2.794
2.808
20,303
+0.01(+0.33%)
Jun 10, 2016
2.787
2.817
2.750
2.798
23,808
+0.01(+0.50%)
Jun 09, 2016
2.761
2.808
2.752
2.784
7,437
-0.01(-0.50%)
Jun 08, 2016
2.798
2.808
2.770
2.798
8,385
+0.02(+0.67%)
Jun 07, 2016
2.770
2.854
2.770
2.780
12,262
-0.02(-0.67%)
Jun 06, 2016
2.733
2.808
2.733
2.798
24,056
+0.04(+1.36%)
Jun 03, 2016
2.644
2.808
2.644
2.761
9,207
+0.13(+4.98%)
Jun 02, 2016
2.742
2.742
2.630
2.630
14,371
-0.12(-4.42%)
Jun 01, 2016
2.667
2.854
2.658
2.752
35,517
+0.07(+2.80%)
May 31, 2016
2.564
2.705
2.489
2.677
25,156
+0.13(+5.15%)
May 27, 2016
2.564
2.546
2.546
2.546
1,816
-0.04(-1.45%)
May 26, 2016
2.564
2.583
2.556
2.583
7,112
+0.03(+1.10%)
May 25, 2016
2.546
2.602
2.518
2.555
4,425
-0.03(-1.09%)
May 24, 2016
2.541
2.583
2.508
2.583
15,874
+0.00(+0.00%)
May 23, 2016
2.574
2.602
2.574
2.583
18,451
-0.02(-0.72%)
May 20, 2016
2.566
2.621
2.566
2.602
22,379
+0.03(+1.09%)
May 19, 2016
2.592
2.621
2.555
2.574
13,780
+0.00(+0.00%)
May 18, 2016
2.518
2.621
2.518
2.574
8,840
+0.07(+3.00%)
May 17, 2016
2.471
2.621
2.471
2.499
148,592
+0.07(+2.69%)
May 16, 2016
2.387
2.499
2.387
2.433
93,938
+0.00(+0.00%)
May 13, 2016
2.489
2.499
2.415
2.433
23,110
+0.00(+0.00%)
May 12, 2016
2.527
2.611
2.433
2.433
46,611
-0.03(-1.14%)
May 11, 2016
2.480
2.480
2.433
2.461
23,734
-0.02(-0.75%)
May 10, 2016
2.564
2.564
2.470
2.480
88,471
-0.11(-4.33%)
May 09, 2016
2.546
2.621
2.546
2.592
56,283
+0.01(+0.36%)
May 06, 2016
2.564
2.602
2.508
2.583
12,832
+0.04(+1.47%)
May 05, 2016
2.560
2.611
2.518
2.546
14,141
-0.02(-0.73%)
May 04, 2016
2.564
2.621
2.480
2.564
10,318
-0.02(-0.72%)
May 03, 2016
2.536
2.592
2.415
2.583
14,674
+0.08(+3.37%)
May 02, 2016
2.583
2.602
2.489
2.499
20,775
-0.08(-3.20%)
Apr 29, 2016
2.592
2.592
2.489
2.582
35,431
-0.00(-0.02%)
Apr 28, 2016
2.574
2.592
2.480
2.582
11,964
+0.01(+0.33%)
Apr 27, 2016
2.489
2.602
2.480
2.574
13,584
+0.07(+3.00%)
Apr 26, 2016
2.574
2.602
2.452
2.499
60,176
+0.05(+1.91%)
Apr 25, 2016
2.527
2.536
2.452
2.452
6,684
-0.10(-4.03%)
Apr 22, 2016
2.602
2.621
2.555
2.555
4,229
-0.03(-1.09%)
Apr 21, 2016
2.583
2.592
2.569
2.583
3,496
+0.07(+2.60%)
Apr 20, 2016
2.527
2.541
2.518
2.518
2,228
-0.04(-1.47%)
Apr 19, 2016
2.573
2.574
2.555
2.555
8,070
+0.03(+1.11%)
Apr 18, 2016
2.527
2.611
2.527
2.527
2,970
+0.01(+0.37%)
Apr 15, 2016
2.480
2.621
2.480
2.518
5,543
-0.06(-2.18%)
Apr 14, 2016
2.525
2.574
2.525
2.574
1,389
+0.11(+4.56%)
Apr 13, 2016
2.433
2.518
2.396
2.461
9,535
+0.02(+0.77%)
Apr 12, 2016
2.491
2.491
2.416
2.443
4,811
+0.01(+0.38%)
Apr 11, 2016
2.479
2.480
2.415
2.433
4,645
+0.04(+1.57%)
Apr 08, 2016
2.443
2.480
2.396
2.396
4,153
-0.06(-2.29%)
Apr 07, 2016
2.461
2.527
2.443
2.452
8,761
+0.00(+0.00%)
Apr 06, 2016
2.478
2.518
2.452
2.452
1,594
+0.06(+2.34%)
Apr 05, 2016
2.387
2.536
2.387
2.396
12,181
-0.03(-1.16%)
Apr 04, 2016
2.555
2.564
2.396
2.424
22,975
-0.05(-1.89%)
Apr 01, 2016
2.532
2.532
2.471
2.471
1,992
+0.01(+0.38%)
Mar 31, 2016
2.461
2.527
2.461
2.461
10,894
+0.00(+0.00%)
Mar 30, 2016
2.564
2.564
2.452
2.461
6,916
-0.09(-3.66%)
Mar 29, 2016
2.564
2.574
2.424
2.555
2,674
+0.16(+6.64%)
Mar 28, 2016
2.461
2.461
2.396
2.396
8,674
-0.09(-3.76%)
Mar 24, 2016
2.489
2.489
2.489
2.489
213
+0.03(+1.10%)
Mar 23, 2016
2.463
2.463
2.462
2.462
595
+0.00(+0.04%)
Mar 22, 2016
2.443
2.485
2.433
2.461
5,819
-0.01(-0.38%)
Mar 21, 2016
2.451
2.518
2.443
2.471
8,023
+0.03(+1.15%)
Mar 18, 2016
2.574
2.574
2.443
2.443
11,730
-0.14(-5.43%)
Mar 17, 2016
2.405
2.602
2.405
2.583
3,852
+0.15(+6.15%)
Mar 16, 2016
2.499
2.564
2.433
2.433
13,617
+0.01(+0.39%)
Mar 15, 2016
2.331
2.555
2.331
2.424
3,694
-0.11(-4.43%)
Mar 14, 2016
2.592
2.592
2.536
2.536
3,770
+0.00(+0.00%)
Mar 11, 2016
2.368
2.602
2.368
2.536
2,923
+0.05(+1.88%)
Mar 10, 2016
2.527
2.578
2.489
2.489
5,033
-0.07(-2.92%)
Mar 09, 2016
2.555
2.574
2.396
2.564
6,574
+0.17(+7.03%)
Mar 08, 2016
2.443
2.592
2.368
2.396
18,217
-0.08(-3.40%)
Mar 07, 2016
2.377
2.592
2.377
2.480
1,804
-0.06(-2.21%)
Mar 04, 2016
2.349
2.592
2.349
2.536
7,286
-0.03(-1.10%)
Mar 03, 2016
2.415
2.621
2.415
2.564
30,785
+0.11(+4.58%)
Mar 02, 2016
2.433
2.527
2.340
2.452
7,436
+0.06(+2.34%)
Mar 01, 2016
2.377
2.489
2.377
2.396
3,854
+0.00(+0.00%)
Feb 29, 2016
2.377
2.424
2.377
2.396
7,213
-0.02(-0.78%)
Feb 26, 2016
2.433
2.452
2.405
2.415
33,566
+0.02(+0.78%)
Feb 25, 2016
2.396
2.433
2.387
2.396
28,915
-0.03(-1.16%)
Feb 24, 2016
2.293
2.443
2.293
2.424
28,037
+0.17(+7.47%)
Feb 23, 2016
2.340
2.499
2.246
2.256
15,821
-0.10(-4.37%)
Feb 22, 2016
2.387
2.592
2.358
2.358
17,533
-0.09(-3.82%)
Feb 19, 2016
2.461
2.517
2.377
2.452
42,039
-0.03(-1.13%)
Feb 18, 2016
2.527
2.575
2.480
2.480
12,852
-0.01(-0.38%)
Feb 17, 2016
2.564
2.609
2.489
2.489
13,005
-0.08(-3.27%)
Feb 16, 2016
2.564
2.611
2.508
2.574
15,950
+0.09(+3.77%)
Feb 12, 2016
2.405
2.480
2.480
2.480
10,578
+0.12(+5.16%)
Feb 11, 2016
2.256
2.396
2.246
2.358
13,906
+0.05(+2.02%)
Feb 10, 2016
2.321
2.463
2.312
2.312
6,504
+0.02(+0.82%)
Feb 09, 2016
2.293
2.424
2.246
2.293
19,012
-0.08(-3.54%)
Feb 08, 2016
2.489
2.508
2.265
2.377
22,547
+0.03(+1.20%)
Feb 05, 2016
2.555
2.555
2.349
2.349
10,191
-0.09(-3.83%)
Feb 04, 2016
2.368
2.463
2.293
2.443
37,529
+0.04(+1.56%)
Feb 03, 2016
2.302
2.550
2.293
2.405
128,983
+0.10(+4.47%)
Feb 02, 2016
2.302
2.340
2.302
2.302
5,232
-0.07(-3.15%)
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.