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
Affimed Ord Shs
(NQ:
AFMD
)
4.190
-0.520 (-11.04%)
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
1.900
1.900
1.800
1.800
149,538
-0.05(-2.70%)
Jan 30, 2017
1.850
1.850
1.800
1.850
204,913
+0.03(+1.37%)
Jan 27, 2017
1.950
1.950
1.800
1.825
188,664
-0.07(-3.95%)
Jan 26, 2017
1.900
1.925
1.800
1.900
121,297
+0.05(+2.70%)
Jan 25, 2017
1.850
1.900
1.800
1.850
197,252
+0.00(+0.00%)
Jan 24, 2017
1.850
1.850
1.750
1.850
266,432
+0.05(+2.78%)
Jan 23, 2017
1.750
1.850
1.750
1.800
605,225
+0.00(+0.00%)
Jan 20, 2017
1.650
1.800
1.650
1.800
3,766,488
-0.35(-16.28%)
Jan 19, 2017
2.102
2.150
2.100
2.150
47,920
+0.00(+0.00%)
Jan 18, 2017
2.050
2.150
2.050
2.150
422,470
+0.10(+4.88%)
Jan 17, 2017
2.000
2.050
2.000
2.050
46,937
+0.05(+2.50%)
Jan 13, 2017
2.000
2.000
2.000
0
-0.15(-6.98%)
Jan 12, 2017
2.200
2.250
2.100
2.150
105,876
-0.10(-4.44%)
Jan 11, 2017
2.250
2.300
2.000
2.250
437,953
+0.05(+2.27%)
Jan 10, 2017
2.350
2.350
2.150
2.200
110,367
-0.10(-4.35%)
Jan 09, 2017
2.250
2.350
2.100
2.300
190,143
+0.10(+4.55%)
Jan 06, 2017
2.150
2.350
2.150
2.200
319,695
+0.05(+2.33%)
Jan 05, 2017
2.150
2.200
2.100
2.150
139,991
-0.05(-2.27%)
Jan 04, 2017
2.150
2.250
2.000
2.200
344,450
+0.10(+4.76%)
Jan 03, 2017
1.850
2.150
1.850
2.100
218,669
+0.30(+16.67%)
Dec 30, 2016
1.800
1.800
1.800
0
-0.02(-1.37%)
Dec 29, 2016
1.850
1.900
1.800
1.825
66,367
+0.02(+1.39%)
Dec 28, 2016
1.850
1.900
1.800
1.800
102,912
-0.05(-2.70%)
Dec 27, 2016
1.850
1.900
1.800
1.850
50,335
+0.00(+0.00%)
Dec 23, 2016
1.850
1.850
1.850
0
+0.00(+0.00%)
Dec 22, 2016
1.850
1.900
1.800
1.850
168,579
-0.05(-2.63%)
Dec 21, 2016
1.900
1.950
1.850
1.900
164,840
+0.05(+2.70%)
Dec 20, 2016
2.000
2.050
1.850
1.850
200,187
-0.15(-7.50%)
Dec 19, 2016
1.850
2.175
1.800
2.000
272,637
+0.20(+11.11%)
Dec 16, 2016
1.850
1.900
1.750
1.800
1,279,465
-0.05(-2.70%)
Dec 15, 2016
1.950
1.950
1.850
1.850
156,487
-0.10(-5.13%)
Dec 14, 2016
2.050
2.050
1.850
1.950
219,254
-0.10(-4.88%)
Dec 13, 2016
2.050
2.050
2.000
2.050
100,485
+0.05(+2.50%)
Dec 12, 2016
2.000
2.145
1.950
2.000
185,534
+0.00(+0.00%)
Dec 09, 2016
2.000
2.050
2.000
2.000
82,662
-0.05(-2.44%)
Dec 08, 2016
2.000
2.050
1.900
2.050
162,590
+0.05(+2.50%)
Dec 07, 2016
1.950
2.050
1.950
2.000
92,486
+0.00(+0.00%)
Dec 06, 2016
2.200
2.200
2.000
2.000
114,505
-0.15(-6.98%)
Dec 05, 2016
2.000
2.150
1.950
2.150
298,333
+0.20(+10.26%)
Dec 02, 2016
2.000
2.000
1.950
1.950
90,936
+0.00(+0.00%)
Dec 01, 2016
2.050
2.100
1.950
1.950
235,315
-0.05(-2.50%)
Nov 30, 2016
2.050
2.100
2.000
2.000
88,084
-0.10(-4.76%)
Nov 29, 2016
2.150
2.150
2.050
2.100
72,324
-0.05(-2.33%)
Nov 28, 2016
2.300
2.350
2.150
2.150
115,593
-0.15(-6.52%)
Nov 25, 2016
2.350
2.350
2.300
2.300
34,664
+0.00(+0.00%)
Nov 23, 2016
2.300
2.300
2.300
0
-0.05(-2.13%)
Nov 22, 2016
2.468
2.500
2.350
2.350
68,557
-0.10(-4.08%)
Nov 21, 2016
2.400
2.500
2.350
2.450
58,872
+0.05(+2.08%)
Nov 18, 2016
2.600
2.650
2.400
2.400
152,531
-0.20(-7.69%)
Nov 17, 2016
2.300
2.650
2.200
2.600
263,244
+0.30(+13.04%)
Nov 16, 2016
2.450
2.550
2.300
2.300
140,511
-0.20(-8.00%)
Nov 15, 2016
2.550
2.550
2.300
2.500
148,559
-0.05(-1.96%)
Nov 14, 2016
2.050
2.550
2.000
2.550
274,783
+0.55(+27.50%)
Nov 11, 2016
1.950
2.100
1.950
2.000
151,061
+0.00(+0.00%)
Nov 10, 2016
2.000
2.050
1.950
2.000
143,659
+0.00(+0.00%)
Nov 09, 2016
2.000
2.200
1.925
2.000
255,236
+0.00(+0.00%)
Nov 08, 2016
2.000
2.050
1.950
2.000
73,468
+0.00(+0.00%)
Nov 07, 2016
1.950
2.050
1.950
2.000
60,018
+0.05(+2.56%)
Nov 04, 2016
1.950
2.050
1.874
1.950
87,057
+0.00(+0.00%)
Nov 03, 2016
2.050
2.100
1.908
1.950
91,046
-0.20(-9.30%)
Nov 02, 2016
1.800
2.200
1.750
2.150
253,996
+0.25(+13.16%)
Nov 01, 2016
2.100
2.100
1.800
1.900
113,470
-0.15(-7.32%)
Oct 31, 2016
2.050
2.100
2.000
2.050
51,390
+0.05(+2.50%)
Oct 28, 2016
2.150
2.150
2.000
2.000
87,828
-0.10(-4.76%)
Oct 27, 2016
2.250
2.250
2.050
2.100
94,019
-0.15(-6.67%)
Oct 26, 2016
2.150
2.300
2.100
2.250
122,457
+0.10(+4.65%)
Oct 25, 2016
2.150
2.200
2.100
2.150
102,473
-0.10(-4.44%)
Oct 24, 2016
2.300
2.300
2.150
2.250
78,846
-0.05(-2.17%)
Oct 21, 2016
2.400
2.500
2.300
2.300
54,259
-0.20(-8.00%)
Oct 20, 2016
2.350
2.500
2.350
2.500
88,582
+0.10(+4.17%)
Oct 19, 2016
2.300
2.450
2.300
2.400
84,858
+0.10(+4.35%)
Oct 18, 2016
2.250
2.350
2.100
2.300
76,384
+0.10(+4.55%)
Oct 17, 2016
2.300
2.450
2.200
2.200
95,447
-0.14(-5.98%)
Oct 14, 2016
2.430
2.460
2.300
2.340
88,642
-0.08(-3.31%)
Oct 13, 2016
2.370
2.440
2.289
2.420
133,998
+0.01(+0.41%)
Oct 12, 2016
2.420
2.447
2.280
2.410
121,365
+0.00(+0.00%)
Oct 11, 2016
2.450
2.490
2.360
2.410
103,471
-0.09(-3.60%)
Oct 10, 2016
2.480
2.530
2.401
2.500
68,601
+0.03(+1.21%)
Oct 07, 2016
2.540
2.590
2.400
2.470
130,543
-0.07(-2.76%)
Oct 06, 2016
2.650
2.650
2.520
2.540
157,647
-0.15(-5.58%)
Oct 05, 2016
2.600
2.730
2.510
2.690
122,290
+0.10(+3.86%)
Oct 04, 2016
2.670
2.750
2.550
2.590
155,459
-0.04(-1.52%)
Oct 03, 2016
2.743
2.787
2.550
2.630
210,812
-0.15(-5.40%)
Sep 30, 2016
2.750
2.840
2.670
2.780
71,156
+0.05(+1.83%)
Sep 29, 2016
2.780
2.790
2.700
2.730
63,973
-0.10(-3.53%)
Sep 28, 2016
2.840
2.980
2.744
2.830
57,560
-0.01(-0.35%)
Sep 27, 2016
2.810
2.850
2.650
2.840
183,826
+0.02(+0.71%)
Sep 26, 2016
2.940
2.970
2.810
2.820
55,486
-0.12(-4.08%)
Sep 23, 2016
3.050
3.140
2.880
2.940
231,836
-0.06(-2.00%)
Sep 22, 2016
3.050
3.195
2.900
3.000
905,259
-0.04(-1.32%)
Sep 21, 2016
2.950
3.050
2.880
3.040
75,512
+0.09(+3.05%)
Sep 20, 2016
2.980
3.030
2.900
2.950
57,573
-0.01(-0.34%)
Sep 19, 2016
3.000
3.050
2.930
2.960
27,240
-0.02(-0.67%)
Sep 16, 2016
2.820
2.980
2.820
2.980
62,205
+0.11(+3.83%)
Sep 15, 2016
3.000
3.000
2.710
2.870
40,708
+0.02(+0.70%)
Sep 14, 2016
3.020
3.020
2.800
2.850
25,950
+0.09(+3.26%)
Sep 13, 2016
2.850
3.020
2.690
2.760
61,080
-0.14(-4.83%)
Sep 12, 2016
2.830
2.940
2.800
2.900
35,040
+0.11(+3.94%)
Sep 09, 2016
2.840
2.910
2.746
2.790
80,431
-0.12(-4.12%)
Sep 08, 2016
2.850
3.060
2.770
2.910
153,630
+0.09(+3.19%)
Sep 07, 2016
2.610
3.150
2.610
2.820
357,746
+0.22(+8.46%)
Sep 06, 2016
2.570
2.700
2.550
2.600
149,190
+0.05(+1.96%)
Sep 02, 2016
2.510
2.550
2.550
2.550
37,200
+0.02(+0.79%)
Sep 01, 2016
2.540
2.570
2.450
2.530
40,237
+0.02(+0.80%)
Aug 31, 2016
2.560
2.560
2.450
2.510
89,362
-0.07(-2.71%)
Aug 30, 2016
2.600
2.620
2.540
2.580
23,661
+0.01(+0.39%)
Aug 29, 2016
2.550
2.650
2.527
2.570
40,015
+0.02(+0.78%)
Aug 26, 2016
2.590
2.720
2.530
2.550
53,570
-0.01(-0.39%)
Aug 25, 2016
2.550
2.765
2.510
2.560
61,435
+0.03(+1.19%)
Aug 24, 2016
2.750
2.789
2.510
2.530
144,703
-0.25(-8.99%)
Aug 23, 2016
2.770
2.800
2.680
2.780
63,921
+0.02(+0.72%)
Aug 22, 2016
2.700
2.770
2.660
2.760
60,230
+0.07(+2.60%)
Aug 19, 2016
2.730
2.740
2.640
2.690
58,808
-0.04(-1.47%)
Aug 18, 2016
2.830
2.830
2.720
2.730
40,132
-0.06(-2.15%)
Aug 17, 2016
2.770
2.840
2.665
2.790
131,424
+0.01(+0.36%)
Aug 16, 2016
2.860
2.893
2.700
2.780
132,543
-0.09(-3.14%)
Aug 15, 2016
2.821
2.900
2.780
2.870
83,715
+0.02(+0.70%)
Aug 12, 2016
2.750
2.890
2.550
2.850
218,765
-0.10(-3.39%)
Aug 11, 2016
2.900
2.960
2.850
2.950
83,816
+0.06(+2.08%)
Aug 10, 2016
3.140
3.140
2.860
2.890
260,996
-0.27(-8.54%)
Aug 09, 2016
3.190
3.200
3.020
3.160
43,651
+0.00(+0.00%)
Aug 08, 2016
3.200
3.230
3.090
3.160
65,780
-0.04(-1.25%)
Aug 05, 2016
3.100
3.200
3.090
3.200
39,441
+0.11(+3.56%)
Aug 04, 2016
3.200
3.249
3.040
3.090
146,151
-0.07(-2.22%)
Aug 03, 2016
2.920
3.200
2.800
3.160
228,781
+0.27(+9.34%)
Aug 02, 2016
2.750
2.900
2.730
2.890
135,321
+0.18(+6.64%)
Aug 01, 2016
2.630
2.780
2.630
2.710
83,884
+0.09(+3.44%)
Jul 29, 2016
2.700
2.770
2.601
2.620
83,727
-0.08(-2.96%)
Jul 28, 2016
2.700
2.780
2.650
2.700
51,781
+0.01(+0.37%)
Jul 27, 2016
2.650
2.720
2.650
2.690
98,108
+0.06(+2.28%)
Jul 26, 2016
2.660
2.710
2.600
2.630
91,253
-0.02(-0.75%)
Jul 25, 2016
2.830
2.830
2.650
2.650
114,521
-0.16(-5.69%)
Jul 22, 2016
2.887
2.920
2.750
2.810
48,171
+0.02(+0.72%)
Jul 21, 2016
2.900
2.970
2.775
2.790
106,698
-0.13(-4.45%)
Jul 20, 2016
2.750
2.950
2.600
2.920
98,909
+0.34(+13.18%)
Jul 19, 2016
2.880
2.880
2.560
2.580
138,874
-0.27(-9.47%)
Jul 18, 2016
2.850
2.890
2.730
2.850
62,227
+0.00(+0.00%)
Jul 15, 2016
2.730
2.890
2.710
2.850
50,434
+0.13(+4.78%)
Jul 14, 2016
2.810
2.820
2.700
2.720
70,597
-0.07(-2.51%)
Jul 13, 2016
2.900
3.020
2.760
2.790
74,311
-0.14(-4.78%)
Jul 12, 2016
2.860
2.950
2.750
2.930
146,457
+0.11(+3.90%)
Jul 11, 2016
2.890
2.930
2.760
2.820
72,191
-0.06(-2.08%)
Jul 08, 2016
2.850
2.990
2.840
2.880
189,946
+0.04(+1.41%)
Jul 07, 2016
2.730
2.850
2.710
2.840
116,769
+0.17(+6.37%)
Jul 05, 2016
2.770
2.780
2.640
2.670
125,918
-0.11(-3.96%)
Jul 01, 2016
2.480
2.780
2.780
2.780
156,200
+0.30(+12.10%)
Jun 30, 2016
2.430
2.570
2.340
2.480
392,269
+0.09(+3.77%)
Jun 29, 2016
2.590
2.640
2.390
2.390
821,508
-0.13(-5.16%)
Jun 28, 2016
2.750
2.950
2.470
2.520
456,249
-0.02(-0.79%)
Jun 27, 2016
2.930
3.058
2.520
2.540
403,696
-0.40(-13.61%)
Jun 24, 2016
3.070
3.160
2.850
2.940
1,625,225
-0.33(-10.09%)
Jun 23, 2016
3.070
3.290
2.950
3.270
276,057
+0.25(+8.28%)
Jun 22, 2016
2.960
3.150
2.885
3.020
207,490
+0.08(+2.72%)
Jun 21, 2016
3.060
3.140
2.910
2.940
244,007
-0.11(-3.61%)
Jun 20, 2016
3.130
3.160
3.030
3.050
142,922
+0.02(+0.66%)
Jun 17, 2016
3.240
3.317
3.030
3.030
306,379
-0.23(-7.06%)
Jun 16, 2016
3.160
3.350
3.120
3.260
149,143
+0.05(+1.56%)
Jun 15, 2016
3.100
3.370
3.070
3.210
188,072
+0.15(+4.90%)
Jun 14, 2016
3.180
3.230
3.020
3.060
238,834
-0.13(-4.08%)
Jun 13, 2016
3.130
3.280
3.100
3.190
183,570
+0.04(+1.27%)
Jun 10, 2016
3.310
3.400
3.150
3.150
228,547
-0.26(-7.62%)
Jun 09, 2016
3.720
3.780
3.400
3.410
156,320
-0.34(-9.07%)
Jun 08, 2016
3.820
3.820
3.590
3.750
65,852
+0.06(+1.63%)
Jun 07, 2016
3.710
3.750
3.615
3.690
80,461
-0.05(-1.34%)
Jun 06, 2016
3.690
3.790
3.510
3.740
161,744
+0.12(+3.31%)
Jun 03, 2016
3.740
3.740
3.510
3.620
110,735
-0.07(-1.90%)
Jun 02, 2016
3.440
3.720
3.440
3.690
112,061
+0.19(+5.43%)
Jun 01, 2016
3.590
3.600
3.440
3.500
92,545
-0.06(-1.69%)
May 31, 2016
3.400
3.610
3.370
3.560
126,099
+0.19(+5.64%)
May 27, 2016
3.420
3.370
3.370
3.370
66,200
-0.03(-0.88%)
May 26, 2016
3.690
3.690
3.390
3.400
79,210
-0.24(-6.59%)
May 25, 2016
3.610
3.740
3.550
3.640
132,459
+0.05(+1.39%)
May 24, 2016
3.500
3.625
3.295
3.590
170,497
+0.17(+4.97%)
May 23, 2016
3.240
3.490
3.240
3.420
102,040
+0.17(+5.23%)
May 20, 2016
3.110
3.310
3.040
3.250
218,530
+0.16(+5.18%)
May 19, 2016
2.960
3.120
2.850
3.090
324,485
-0.01(-0.32%)
May 18, 2016
3.240
3.478
3.090
3.100
227,460
-0.23(-6.91%)
May 17, 2016
3.430
3.600
3.310
3.330
129,214
-0.12(-3.48%)
May 16, 2016
3.350
3.500
3.310
3.450
114,451
+0.08(+2.37%)
May 13, 2016
3.330
3.480
3.200
3.370
150,383
+0.03(+0.90%)
May 12, 2016
3.500
3.529
3.180
3.340
210,614
-0.15(-4.30%)
May 11, 2016
3.610
3.730
3.450
3.490
157,179
-0.13(-3.59%)
May 10, 2016
3.690
3.690
3.480
3.620
156,544
-0.03(-0.82%)
May 09, 2016
3.530
3.729
3.480
3.650
117,547
+0.09(+2.53%)
May 06, 2016
3.580
3.750
3.450
3.560
169,606
-0.05(-1.39%)
May 05, 2016
3.620
3.740
3.510
3.610
157,690
+0.01(+0.28%)
May 04, 2016
3.740
3.890
3.420
3.600
295,506
-0.25(-6.49%)
May 03, 2016
4.000
4.090
3.840
3.850
191,086
-0.22(-5.41%)
May 02, 2016
4.060
4.100
3.840
4.070
136,004
+0.02(+0.49%)
Apr 29, 2016
4.210
4.280
3.950
4.050
181,460
-0.22(-5.15%)
Apr 28, 2016
4.260
4.520
4.160
4.270
148,123
-0.05(-1.16%)
Apr 27, 2016
4.600
4.600
4.290
4.320
213,030
-0.24(-5.26%)
Apr 26, 2016
4.800
4.840
4.460
4.560
237,606
-0.22(-4.60%)
Apr 25, 2016
4.440
5.000
4.410
4.780
378,209
+0.34(+7.66%)
Apr 22, 2016
4.270
4.470
4.170
4.440
645,013
+0.19(+4.47%)
Apr 21, 2016
4.220
4.350
4.160
4.250
124,828
+0.04(+0.95%)
Apr 20, 2016
4.290
4.360
4.150
4.210
114,047
-0.07(-1.64%)
Apr 19, 2016
4.420
4.470
4.100
4.280
175,135
-0.18(-4.04%)
Apr 18, 2016
4.470
4.570
4.400
4.460
197,626
+0.03(+0.68%)
Apr 15, 2016
4.470
4.630
4.420
4.430
171,260
-0.07(-1.56%)
Apr 14, 2016
4.560
4.700
4.340
4.500
178,291
-0.03(-0.66%)
Apr 13, 2016
4.750
4.750
4.480
4.530
247,355
-0.06(-1.31%)
Apr 12, 2016
4.470
4.690
4.195
4.590
265,502
+0.27(+6.25%)
Apr 11, 2016
4.300
4.540
4.180
4.320
187,817
+0.10(+2.37%)
Apr 08, 2016
4.360
4.370
4.140
4.220
118,983
-0.03(-0.71%)
Apr 07, 2016
4.360
4.578
4.080
4.250
190,971
-0.13(-2.97%)
Apr 06, 2016
4.030
4.430
3.970
4.380
200,855
+0.37(+9.23%)
Apr 05, 2016
4.160
4.430
3.920
4.010
241,816
-0.20(-4.75%)
Apr 04, 2016
4.190
4.430
4.080
4.210
266,184
+0.09(+2.18%)
Apr 01, 2016
3.750
4.160
3.750
4.120
382,590
+0.38(+10.16%)
Mar 31, 2016
3.620
3.940
3.580
3.740
306,449
+0.05(+1.36%)
Mar 30, 2016
3.810
3.950
3.520
3.690
254,405
+0.00(+0.00%)
Mar 29, 2016
3.550
3.800
3.400
3.690
153,631
+0.10(+2.79%)
Mar 28, 2016
3.740
3.830
3.520
3.590
187,791
-0.13(-3.49%)
Mar 24, 2016
3.810
3.720
3.720
3.720
114,400
-0.03(-0.80%)
Mar 23, 2016
3.840
4.000
3.620
3.750
329,372
-0.18(-4.58%)
Mar 22, 2016
3.820
4.140
3.811
3.930
260,061
+0.06(+1.55%)
Mar 21, 2016
3.950
4.180
3.810
3.870
201,864
-0.09(-2.27%)
Mar 18, 2016
3.930
4.000
3.810
3.960
374,796
+0.11(+2.86%)
Mar 17, 2016
3.670
3.954
3.500
3.850
201,143
+0.15(+4.05%)
Mar 16, 2016
3.640
3.820
3.520
3.700
137,125
+0.02(+0.54%)
Mar 15, 2016
3.930
4.008
3.584
3.680
256,344
-0.36(-8.91%)
Mar 14, 2016
3.960
4.230
3.870
4.040
178,299
+0.06(+1.51%)
Mar 11, 2016
3.770
4.010
3.620
3.980
211,908
+0.24(+6.42%)
Mar 10, 2016
4.000
4.040
3.650
3.740
175,403
-0.21(-5.32%)
Mar 09, 2016
4.070
4.070
3.818
3.950
211,117
-0.12(-2.95%)
Mar 08, 2016
4.360
4.420
4.030
4.070
296,747
-0.36(-8.13%)
Mar 07, 2016
4.200
4.580
4.130
4.430
287,733
+0.19(+4.48%)
Mar 04, 2016
3.950
4.080
3.800
4.240
316,922
+0.30(+7.61%)
Mar 03, 2016
3.870
4.110
3.780
3.940
373,293
+0.08(+2.07%)
Mar 02, 2016
3.650
3.940
3.470
3.860
226,493
+0.18(+4.89%)
Mar 01, 2016
3.220
3.690
3.100
3.680
376,253
+0.49(+15.36%)
Feb 29, 2016
3.290
3.330
3.150
3.190
73,308
-0.09(-2.74%)
Feb 26, 2016
3.210
3.300
3.150
3.280
119,296
+0.13(+4.13%)
Feb 25, 2016
3.230
3.350
3.100
3.150
71,380
-0.10(-3.08%)
Feb 24, 2016
2.970
3.310
2.900
3.250
90,695
+0.23(+7.62%)
Feb 23, 2016
3.250
3.300
2.990
3.020
1,078,725
-0.21(-6.50%)
Feb 22, 2016
3.280
3.410
3.170
3.230
152,555
-0.09(-2.71%)
Feb 19, 2016
3.220
3.360
3.140
3.320
92,159
+0.08(+2.47%)
Feb 18, 2016
3.420
3.420
3.200
3.240
148,234
-0.16(-4.71%)
Feb 17, 2016
3.240
3.440
3.220
3.400
118,873
+0.18(+5.59%)
Feb 16, 2016
3.200
3.280
3.140
3.220
77,702
+0.06(+1.90%)
Feb 12, 2016
2.910
3.160
3.160
3.160
191,100
+0.29(+10.10%)
Feb 11, 2016
2.850
3.010
2.760
2.870
255,124
-0.04(-1.37%)
Feb 10, 2016
3.090
3.220
2.870
2.910
212,358
-0.16(-5.21%)
Feb 09, 2016
2.880
3.160
2.810
3.070
294,244
+0.08(+2.68%)
Feb 08, 2016
3.140
3.160
2.880
2.990
282,768
-0.21(-6.56%)
Feb 05, 2016
3.280
3.420
3.110
3.200
254,175
-0.12(-3.61%)
Feb 04, 2016
3.320
3.600
3.250
3.320
142,742
+0.02(+0.61%)
Feb 03, 2016
3.340
3.520
3.050
3.300
206,900
+0.00(+0.00%)
Feb 02, 2016
3.410
3.440
3.240
3.300
191,230
-0.15(-4.35%)
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.