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
Applied Genetic Tech
(NQ:
AGTC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 30, 2022
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, 2019
2.920
3.100
2.845
2.960
43,586
+0.00(+0.00%)
Jan 30, 2019
2.790
3.030
2.790
2.960
27,081
+0.16(+5.71%)
Jan 29, 2019
2.930
2.960
2.780
2.800
60,782
-0.15(-5.08%)
Jan 28, 2019
3.050
3.050
2.880
2.950
40,781
-0.11(-3.59%)
Jan 25, 2019
3.060
3.140
3.010
3.060
43,800
-0.01(-0.33%)
Jan 24, 2019
2.990
3.130
2.990
3.070
71,342
+0.10(+3.37%)
Jan 23, 2019
2.980
3.120
2.870
2.970
82,030
-0.01(-0.34%)
Jan 22, 2019
2.890
3.020
2.750
2.980
194,622
+0.08(+2.58%)
Jan 18, 2019
3.020
3.020
2.880
2.905
41,100
-0.10(-3.17%)
Jan 17, 2019
3.010
3.070
2.960
3.000
42,771
-0.04(-1.32%)
Jan 16, 2019
3.090
3.200
3.020
3.040
131,272
-0.10(-3.18%)
Jan 15, 2019
3.130
3.200
3.020
3.140
109,541
+0.03(+0.96%)
Jan 14, 2019
3.200
3.240
3.060
3.110
74,203
-0.09(-2.81%)
Jan 11, 2019
3.160
3.250
3.100
3.200
125,600
+0.05(+1.59%)
Jan 10, 2019
3.030
3.200
2.985
3.150
130,617
+0.10(+3.28%)
Jan 09, 2019
2.950
3.250
2.950
3.050
212,151
+0.09(+3.04%)
Jan 08, 2019
2.980
3.060
2.840
2.960
60,194
+0.02(+0.68%)
Jan 07, 2019
2.700
3.040
2.700
2.940
170,501
+0.22(+8.09%)
Jan 04, 2019
2.660
2.720
2.480
2.720
201,100
+0.10(+3.82%)
Jan 03, 2019
2.630
2.700
2.550
2.620
76,016
-0.03(-1.13%)
Jan 02, 2019
2.450
2.690
2.390
2.650
151,423
+0.16(+6.43%)
Dec 31, 2018
2.540
2.700
2.460
2.490
177,200
-0.05(-1.97%)
Dec 28, 2018
2.640
2.730
2.530
2.540
156,000
-0.09(-3.42%)
Dec 27, 2018
2.530
2.710
2.440
2.630
277,680
+0.09(+3.54%)
Dec 26, 2018
2.460
2.600
2.345
2.540
235,391
+0.08(+3.25%)
Dec 24, 2018
2.300
2.490
2.300
2.460
164,500
+0.18(+7.89%)
Dec 21, 2018
2.670
2.670
2.260
2.280
352,800
-0.35(-13.31%)
Dec 20, 2018
2.750
2.780
2.510
2.630
174,638
-0.12(-4.36%)
Dec 19, 2018
2.890
2.890
2.710
2.750
258,326
-0.07(-2.48%)
Dec 18, 2018
3.120
3.190
2.810
2.820
299,410
-0.29(-9.32%)
Dec 17, 2018
3.210
3.280
3.090
3.110
237,589
-0.14(-4.31%)
Dec 14, 2018
3.440
3.510
3.210
3.250
340,500
-0.22(-6.34%)
Dec 13, 2018
4.070
4.300
3.320
3.470
1,760,165
-3.09(-47.10%)
Dec 12, 2018
6.110
6.870
6.000
6.560
341,960
+0.45(+7.36%)
Dec 11, 2018
6.290
6.350
5.860
6.110
175,646
-0.06(-0.97%)
Dec 10, 2018
6.470
6.470
6.130
6.170
79,514
-0.33(-5.08%)
Dec 07, 2018
6.250
6.590
5.990
6.500
68,800
+0.19(+3.01%)
Dec 06, 2018
6.140
6.350
5.630
6.310
168,389
+0.17(+2.77%)
Dec 04, 2018
6.540
6.610
6.080
6.140
67,000
-0.42(-6.40%)
Dec 03, 2018
6.580
6.640
6.410
6.560
41,374
+0.07(+1.08%)
Nov 30, 2018
6.450
6.650
6.450
6.490
39,500
+0.00(+0.00%)
Nov 29, 2018
6.500
6.570
6.460
6.490
86,933
-0.09(-1.37%)
Nov 28, 2018
6.550
6.680
6.420
6.580
58,516
+0.10(+1.54%)
Nov 27, 2018
6.410
6.550
6.400
6.480
69,903
-0.04(-0.61%)
Nov 26, 2018
6.730
6.750
6.300
6.520
102,637
-0.21(-3.12%)
Nov 23, 2018
6.800
6.930
6.680
6.730
16,100
-0.07(-1.03%)
Nov 21, 2018
6.800
6.800
6.800
0
+0.05(+0.74%)
Nov 20, 2018
6.760
6.990
6.750
6.750
37,835
-0.13(-1.89%)
Nov 19, 2018
6.900
7.128
6.760
6.880
40,869
+0.02(+0.29%)
Nov 16, 2018
6.870
7.030
6.760
6.860
43,100
-0.04(-0.58%)
Nov 15, 2018
6.820
7.090
6.720
6.900
56,281
+0.07(+1.02%)
Nov 14, 2018
7.160
7.350
6.600
6.830
104,405
-0.32(-4.48%)
Nov 13, 2018
7.050
7.480
7.050
7.150
154,950
+0.10(+1.42%)
Nov 12, 2018
6.700
7.250
6.570
7.050
120,560
+0.35(+5.22%)
Nov 09, 2018
7.030
7.100
6.410
6.700
146,500
-0.31(-4.42%)
Nov 08, 2018
7.100
7.100
6.640
7.010
142,295
+0.21(+3.09%)
Nov 07, 2018
6.290
7.100
6.280
6.800
131,572
+0.52(+8.28%)
Nov 06, 2018
6.310
6.435
6.280
6.280
75,804
-0.05(-0.79%)
Nov 05, 2018
6.440
6.480
6.280
6.330
41,816
-0.15(-2.31%)
Nov 02, 2018
6.470
6.650
6.270
6.480
96,800
+0.01(+0.15%)
Nov 01, 2018
6.330
6.470
6.200
6.470
99,214
+0.19(+3.03%)
Oct 31, 2018
6.690
6.740
6.250
6.280
115,954
-0.35(-5.28%)
Oct 30, 2018
6.380
6.630
6.080
6.630
100,216
+0.30(+4.74%)
Oct 29, 2018
6.520
6.570
6.280
6.330
127,290
-0.19(-2.91%)
Oct 26, 2018
6.480
6.790
6.480
6.520
137,400
+0.04(+0.62%)
Oct 25, 2018
6.490
6.820
6.382
6.480
68,176
-0.03(-0.46%)
Oct 24, 2018
6.840
7.200
6.500
6.510
139,651
-0.26(-3.84%)
Oct 23, 2018
6.440
6.860
6.400
6.770
102,028
+0.31(+4.80%)
Oct 22, 2018
6.490
6.650
6.370
6.460
78,380
+0.01(+0.16%)
Oct 19, 2018
6.560
6.590
6.440
6.450
53,800
-0.03(-0.46%)
Oct 18, 2018
6.420
6.550
6.420
6.480
97,573
+0.00(+0.00%)
Oct 17, 2018
6.710
6.800
6.400
6.480
73,672
-0.28(-4.14%)
Oct 16, 2018
6.730
6.900
6.520
6.760
83,635
+0.06(+0.90%)
Oct 15, 2018
6.670
6.909
6.550
6.700
87,293
+0.07(+1.06%)
Oct 12, 2018
6.500
6.840
6.420
6.630
77,100
+0.17(+2.63%)
Oct 11, 2018
6.290
6.790
6.290
6.460
118,655
+0.11(+1.73%)
Oct 10, 2018
6.380
6.820
6.350
6.350
86,227
-0.01(-0.16%)
Oct 09, 2018
6.480
6.740
6.350
6.360
192,854
-0.19(-2.90%)
Oct 08, 2018
6.820
6.820
6.214
6.550
124,729
-0.29(-4.24%)
Oct 05, 2018
6.980
7.190
6.600
6.840
150,200
-0.08(-1.16%)
Oct 04, 2018
6.590
7.360
6.590
6.920
264,966
+0.34(+5.17%)
Oct 03, 2018
6.700
6.934
6.540
6.580
158,308
-0.12(-1.79%)
Oct 02, 2018
6.810
7.089
6.590
6.700
213,924
-0.15(-2.19%)
Oct 01, 2018
7.300
7.500
6.790
6.850
319,308
-0.45(-6.16%)
Sep 28, 2018
7.350
7.500
6.650
7.300
391,000
-0.05(-0.68%)
Sep 27, 2018
6.500
7.500
6.350
7.350
686,116
+0.85(+13.08%)
Sep 26, 2018
6.200
6.719
5.800
6.500
588,400
+0.20(+3.17%)
Sep 25, 2018
5.050
6.750
5.050
6.300
1,412,717
+1.30(+26.00%)
Sep 24, 2018
5.150
5.350
4.700
5.000
1,218,368
+0.60(+13.64%)
Sep 21, 2018
4.450
4.775
4.350
4.400
227,100
+0.00(+0.00%)
Sep 20, 2018
4.350
4.450
4.250
4.400
113,386
+0.05(+1.15%)
Sep 19, 2018
4.250
4.450
4.250
4.350
50,514
+0.10(+2.35%)
Sep 18, 2018
4.150
4.300
4.150
4.250
79,092
+0.10(+2.41%)
Sep 17, 2018
3.900
4.300
3.900
4.150
122,954
+0.25(+6.41%)
Sep 14, 2018
4.050
4.150
3.900
3.900
176,000
+0.00(+0.00%)
Sep 13, 2018
3.950
4.100
3.900
3.900
92,795
-0.05(-1.27%)
Sep 12, 2018
3.950
4.000
3.875
3.950
91,693
+0.03(+0.64%)
Sep 11, 2018
4.000
4.100
3.850
3.925
162,402
-0.38(-8.72%)
Sep 10, 2018
4.400
4.500
4.290
4.300
45,815
-0.17(-3.91%)
Sep 07, 2018
4.316
4.500
4.300
4.475
39,900
+0.10(+2.29%)
Sep 06, 2018
4.450
4.500
4.350
4.375
53,551
-0.10(-2.23%)
Sep 05, 2018
4.500
4.500
4.405
4.475
25,102
+0.02(+0.56%)
Sep 04, 2018
4.400
4.500
4.300
4.450
108,487
+0.00(+0.00%)
Aug 31, 2018
4.450
4.450
4.450
0
+0.00(+0.00%)
Aug 30, 2018
4.450
4.500
4.400
4.450
67,770
+0.00(+0.00%)
Aug 29, 2018
4.400
4.450
4.350
4.450
11,696
+0.10(+2.30%)
Aug 28, 2018
4.500
4.560
4.200
4.350
88,242
-0.15(-3.33%)
Aug 27, 2018
4.400
4.650
4.375
4.500
38,311
+0.15(+3.45%)
Aug 24, 2018
4.350
4.400
4.300
4.350
109,900
+0.10(+2.35%)
Aug 23, 2018
4.350
4.350
4.250
4.250
50,552
-0.10(-2.30%)
Aug 22, 2018
4.300
4.383
4.250
4.350
85,827
+0.05(+1.16%)
Aug 21, 2018
4.050
4.355
4.050
4.300
130,366
+0.30(+7.50%)
Aug 20, 2018
4.150
4.200
4.000
4.000
29,885
-0.15(-3.61%)
Aug 17, 2018
4.050
4.150
4.050
4.150
44,800
+0.05(+1.22%)
Aug 16, 2018
4.050
4.100
4.050
4.100
27,193
+0.00(+0.00%)
Aug 15, 2018
4.050
4.100
3.950
4.100
181,993
+0.00(+0.00%)
Aug 14, 2018
4.000
4.150
4.000
4.100
17,220
+0.10(+2.50%)
Aug 13, 2018
4.150
4.155
4.000
4.000
125,546
-0.15(-3.61%)
Aug 10, 2018
4.100
4.250
3.900
4.150
157,200
+0.05(+1.22%)
Aug 09, 2018
4.200
4.250
4.100
4.100
40,531
-0.15(-3.53%)
Aug 08, 2018
4.050
4.250
3.950
4.250
88,812
+0.15(+3.66%)
Aug 07, 2018
4.150
4.300
4.100
4.100
40,551
-0.05(-1.20%)
Aug 06, 2018
4.150
4.350
4.150
4.150
57,536
+0.00(+0.00%)
Aug 03, 2018
4.100
4.250
4.050
4.150
33,900
+0.00(+0.00%)
Aug 02, 2018
4.200
4.200
4.100
4.150
25,286
-0.07(-1.78%)
Aug 01, 2018
4.000
4.300
4.000
4.225
95,321
+0.22(+5.62%)
Jul 31, 2018
4.050
4.100
4.000
4.000
44,724
-0.08(-1.84%)
Jul 30, 2018
4.150
4.200
4.050
4.075
13,995
-0.02(-0.61%)
Jul 27, 2018
4.300
4.300
4.000
4.100
122,000
-0.15(-3.53%)
Jul 26, 2018
4.300
4.350
4.200
4.250
36,383
+0.00(+0.00%)
Jul 25, 2018
4.100
4.350
4.100
4.250
73,616
+0.15(+3.66%)
Jul 24, 2018
4.450
4.500
4.100
4.100
145,739
-0.25(-5.75%)
Jul 23, 2018
4.200
4.400
4.100
4.350
130,781
+0.30(+7.41%)
Jul 20, 2018
4.100
4.200
4.050
4.050
68,971
-0.10(-2.41%)
Jul 19, 2018
4.200
4.300
4.050
4.150
101,109
-0.05(-1.19%)
Jul 18, 2018
4.150
4.300
4.150
4.200
96,123
+0.05(+1.20%)
Jul 17, 2018
3.850
4.200
3.831
4.150
119,132
+0.30(+7.79%)
Jul 16, 2018
4.000
4.000
3.800
3.850
143,716
-0.10(-2.53%)
Jul 13, 2018
4.100
4.100
3.950
3.950
85,223
-0.15(-3.66%)
Jul 12, 2018
4.100
4.200
4.100
4.100
12,330
-0.05(-1.20%)
Jul 11, 2018
4.150
4.300
4.100
4.150
47,356
+0.00(+0.00%)
Jul 10, 2018
4.350
4.450
4.100
4.150
78,383
-0.25(-5.68%)
Jul 09, 2018
4.200
4.250
4.200
4.400
19,502
+0.20(+4.76%)
Jul 06, 2018
4.300
4.350
4.200
4.200
49,935
-0.12(-2.89%)
Jul 05, 2018
4.350
4.450
4.250
4.325
120,173
+0.08(+1.76%)
Jul 03, 2018
4.250
4.250
4.250
0
+0.40(+10.39%)
Jul 02, 2018
3.700
3.900
3.700
3.850
403,267
+0.15(+4.05%)
Jun 29, 2018
3.900
3.950
3.700
3.700
140,896
-0.15(-3.90%)
Jun 28, 2018
3.900
4.000
3.850
3.850
178,907
-0.05(-1.28%)
Jun 27, 2018
4.250
4.250
3.900
3.900
109,770
-0.25(-6.02%)
Jun 26, 2018
4.050
4.250
4.050
4.150
41,704
+0.05(+1.22%)
Jun 25, 2018
4.350
4.350
4.100
4.100
96,369
-0.25(-5.75%)
Jun 22, 2018
4.350
4.500
4.250
4.350
53,374
-0.05(-1.14%)
Jun 21, 2018
4.600
4.600
4.350
4.400
40,056
-0.15(-3.30%)
Jun 20, 2018
4.379
4.650
4.350
4.550
97,709
+0.20(+4.60%)
Jun 19, 2018
4.400
4.550
4.200
4.350
84,807
-0.05(-1.14%)
Jun 18, 2018
4.300
4.500
4.300
4.400
64,305
+0.10(+2.33%)
Jun 15, 2018
4.350
4.200
4.300
97,163
-0.05(-1.15%)
Jun 14, 2018
4.500
4.600
4.300
4.350
82,012
-0.15(-3.33%)
Jun 13, 2018
4.800
4.800
4.450
4.500
81,124
-0.22(-4.76%)
Jun 12, 2018
4.600
4.900
4.600
4.725
43,916
+0.17(+3.85%)
Jun 11, 2018
4.700
4.750
4.350
4.550
131,216
-0.20(-4.21%)
Jun 08, 2018
5.000
5.000
4.675
4.750
45,156
-0.15(-3.06%)
Jun 07, 2018
4.600
5.100
4.600
4.900
154,682
+0.30(+6.52%)
Jun 06, 2018
4.730
4.850
4.600
4.600
58,283
-0.05(-1.08%)
Jun 05, 2018
4.500
4.900
4.500
4.650
98,034
+0.10(+2.20%)
Jun 04, 2018
4.500
4.600
4.300
4.550
85,599
+0.15(+3.41%)
Jun 01, 2018
4.500
4.700
4.400
4.400
255,795
-0.10(-2.22%)
May 31, 2018
4.450
4.550
4.050
4.500
236,552
+0.00(+0.00%)
May 30, 2018
4.550
4.750
4.500
4.500
97,246
-0.05(-1.10%)
May 29, 2018
4.700
4.705
4.300
4.550
126,842
-0.08(-1.62%)
May 25, 2018
4.625
4.625
4.625
0
+0.12(+2.78%)
May 24, 2018
5.000
5.000
4.500
4.500
296,776
-0.75(-14.29%)
May 23, 2018
5.400
5.400
5.100
5.250
62,576
-0.10(-1.87%)
May 22, 2018
5.750
5.750
5.350
5.350
60,413
-0.30(-5.31%)
May 21, 2018
5.650
5.750
5.600
5.650
61,404
+0.00(+0.00%)
May 18, 2018
5.550
5.750
5.550
5.650
33,747
+0.15(+2.73%)
May 17, 2018
5.600
5.605
5.500
5.500
70,862
-0.10(-1.79%)
May 16, 2018
5.450
5.650
5.250
5.600
56,642
+0.17(+3.23%)
May 15, 2018
5.050
5.750
5.050
5.425
199,401
+0.38(+7.43%)
May 14, 2018
4.950
5.050
4.850
5.050
48,918
+0.15(+3.06%)
May 11, 2018
5.000
5.250
4.900
4.900
56,579
-0.15(-2.97%)
May 10, 2018
4.900
5.100
4.850
5.050
39,582
+0.25(+5.21%)
May 09, 2018
4.850
4.950
4.650
4.800
94,109
-0.05(-1.03%)
May 08, 2018
5.050
5.050
4.850
4.850
41,138
-0.20(-3.96%)
May 07, 2018
4.900
5.155
4.775
5.050
70,190
+0.20(+4.12%)
May 04, 2018
4.650
4.950
4.500
4.850
44,912
+0.15(+3.19%)
May 03, 2018
4.850
4.850
4.550
4.700
34,066
-0.15(-3.09%)
May 02, 2018
4.650
4.950
4.650
4.850
32,691
+0.20(+4.30%)
May 01, 2018
4.450
4.750
4.350
4.650
56,458
+0.08(+1.64%)
Apr 30, 2018
4.700
4.850
4.550
4.575
76,952
-0.15(-3.17%)
Apr 27, 2018
4.850
4.850
4.700
4.725
41,741
-0.08(-1.56%)
Apr 26, 2018
4.700
4.900
4.700
4.800
39,381
+0.10(+2.13%)
Apr 25, 2018
4.800
4.850
4.650
4.700
49,634
-0.15(-3.09%)
Apr 24, 2018
5.100
5.150
4.850
4.850
87,351
-0.25(-4.90%)
Apr 23, 2018
4.950
5.245
4.929
5.100
75,837
+0.10(+2.00%)
Apr 20, 2018
5.050
5.050
4.920
5.000
51,509
+0.00(+0.00%)
Apr 19, 2018
5.050
5.100
4.900
5.000
79,002
-0.05(-0.99%)
Apr 18, 2018
5.350
5.500
4.955
5.050
194,435
-0.20(-3.81%)
Apr 17, 2018
4.900
5.450
4.900
5.250
276,688
+0.35(+7.14%)
Apr 16, 2018
5.050
5.050
4.705
4.900
103,522
-0.15(-2.97%)
Apr 13, 2018
4.650
5.100
4.650
5.050
256,115
+0.45(+9.78%)
Apr 12, 2018
4.050
4.700
4.050
4.600
220,667
+0.60(+15.00%)
Apr 11, 2018
3.850
4.350
3.850
4.000
132,198
+0.15(+3.90%)
Apr 10, 2018
3.750
4.000
3.750
3.850
62,844
+0.15(+4.05%)
Apr 09, 2018
3.900
4.100
3.700
3.700
63,990
+0.00(+0.00%)
Apr 06, 2018
3.905
3.950
3.700
3.700
96,476
-0.25(-6.33%)
Apr 05, 2018
4.000
4.100
3.950
3.950
45,711
+0.00(+0.00%)
Apr 04, 2018
3.750
4.000
3.750
3.950
29,366
+0.20(+5.33%)
Apr 03, 2018
3.750
3.875
3.750
3.750
39,916
+0.05(+1.35%)
Apr 02, 2018
3.750
3.900
3.600
3.700
125,868
-0.15(-3.90%)
Mar 29, 2018
3.850
3.850
3.850
0
-0.10(-2.53%)
Mar 28, 2018
4.150
4.150
3.850
3.950
90,828
-0.20(-4.82%)
Mar 27, 2018
4.350
4.400
4.100
4.150
32,279
-0.20(-4.60%)
Mar 26, 2018
4.200
4.350
4.050
4.350
68,677
+0.15(+3.57%)
Mar 23, 2018
4.400
4.600
4.150
4.200
67,988
-0.25(-5.62%)
Mar 22, 2018
4.400
4.500
4.297
4.450
50,715
+0.08(+1.71%)
Mar 21, 2018
4.150
4.400
4.150
4.375
34,245
+0.22(+5.42%)
Mar 20, 2018
4.300
4.400
4.000
4.150
109,615
-0.10(-2.35%)
Mar 19, 2018
4.500
4.600
4.200
4.250
80,545
-0.35(-7.61%)
Mar 16, 2018
4.650
4.700
4.500
4.600
60,843
+0.05(+1.10%)
Mar 15, 2018
4.550
4.750
4.400
4.550
88,035
+0.10(+2.25%)
Mar 14, 2018
4.450
4.550
4.350
4.450
56,672
+0.05(+1.14%)
Mar 13, 2018
4.350
4.500
4.300
4.400
25,347
+0.10(+2.33%)
Mar 12, 2018
4.450
4.600
4.300
4.300
117,022
-0.20(-4.44%)
Mar 09, 2018
4.900
4.900
4.500
4.500
103,296
-0.35(-7.22%)
Mar 08, 2018
4.800
4.900
4.650
4.850
106,092
+0.10(+2.11%)
Mar 07, 2018
5.000
4.750
287,806
+0.30(+6.74%)
Mar 06, 2018
4.300
4.550
4.250
4.450
125,719
+0.23(+5.33%)
Mar 05, 2018
4.050
4.250
3.950
4.225
242,694
+0.17(+4.32%)
Mar 02, 2018
3.900
4.100
3.900
4.050
34,859
+0.10(+2.53%)
Mar 01, 2018
3.900
3.950
3.750
3.950
125,211
+0.10(+2.60%)
Feb 28, 2018
3.650
3.900
3.600
3.850
162,046
+0.20(+5.48%)
Feb 27, 2018
3.750
3.800
3.650
3.650
77,528
-0.10(-2.67%)
Feb 26, 2018
3.800
3.900
3.700
3.750
129,067
+0.00(+0.00%)
Feb 23, 2018
3.850
3.950
3.750
3.750
30,276
-0.10(-2.60%)
Feb 22, 2018
3.700
3.900
3.700
3.850
79,956
+0.15(+4.05%)
Feb 21, 2018
3.700
3.850
3.700
3.700
62,926
-0.05(-1.33%)
Feb 20, 2018
3.750
3.800
3.700
3.750
24,034
+0.00(+0.00%)
Feb 16, 2018
3.750
3.750
3.750
0
-0.05(-1.32%)
Feb 15, 2018
3.800
3.900
3.750
3.800
63,612
+0.00(+0.00%)
Feb 14, 2018
3.750
3.900
3.700
3.800
55,555
+0.00(+0.00%)
Feb 13, 2018
3.900
3.950
3.700
3.800
142,001
-0.05(-1.30%)
Feb 12, 2018
3.900
3.950
3.750
3.850
65,430
-0.10(-2.53%)
Feb 09, 2018
4.050
4.250
3.850
3.950
225,574
-0.30(-7.06%)
Feb 08, 2018
4.350
4.500
4.150
4.250
62,947
+0.00(+0.00%)
Feb 07, 2018
4.100
4.350
4.100
4.250
76,631
+0.20(+4.94%)
Feb 06, 2018
3.900
4.250
3.800
4.050
87,694
-0.10(-2.41%)
Feb 05, 2018
4.300
4.300
4.000
4.150
133,377
-0.15(-3.49%)
Feb 02, 2018
4.500
4.500
4.300
4.300
50,026
-0.25(-5.49%)
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.