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 Dna Scns
(NQ:
APDN
)
1.245
+0.035 (+2.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
1480
1480
1440
1440
49
-80.00(-5.26%)
Jan 30, 2017
1560
1560
1480
1520
20
+0.00(+0.00%)
Jan 27, 2017
1560
1560
1480
1520
24
-40.00(-2.56%)
Jan 26, 2017
1520
1560
1520
1560
20
+20.00(+1.30%)
Jan 25, 2017
1600
1600
1520
1540
35
-20.00(-1.28%)
Jan 24, 2017
1520
1600
1505
1560
76
+80.00(+5.41%)
Jan 23, 2017
1520
1520
1448
1480
41
-40.00(-2.63%)
Jan 20, 2017
1520
1600
1520
1520
21
-80.00(-5.00%)
Jan 19, 2017
1520
1600
1520
1600
32
+40.00(+2.56%)
Jan 18, 2017
1480
1600
1480
1560
75
+80.00(+5.41%)
Jan 17, 2017
1560
1560
1480
1480
46
-80.00(-5.13%)
Jan 13, 2017
1560
1560
1560
0
+40.00(+2.63%)
Jan 12, 2017
1560
1560
1480
1520
41
-40.00(-2.56%)
Jan 11, 2017
1560
1560
1520
1560
43
+40.00(+2.63%)
Jan 10, 2017
1480
1560
1480
1520
40
+0.00(+0.00%)
Jan 09, 2017
1520
1520
1440
1520
65
+40.00(+2.70%)
Jan 06, 2017
1500
1520
1432
1480
58
-40.00(-2.63%)
Jan 05, 2017
1520
1560
1480
1520
41
+40.00(+2.70%)
Jan 04, 2017
1500
1520
1480
1480
73
-40.00(-2.63%)
Jan 03, 2017
1520
1520
1440
1520
76
+40.00(+2.70%)
Dec 30, 2016
1480
1480
1480
0
+40.00(+2.78%)
Dec 29, 2016
1400
1520
1380
1440
267
+40.00(+2.86%)
Dec 28, 2016
1520
1524
1400
1400
285
-120.00(-7.89%)
Dec 27, 2016
1560
1600
1499
1520
160
-80.00(-5.00%)
Dec 23, 2016
1600
1600
1600
0
-40.00(-2.44%)
Dec 22, 2016
1640
1680
1600
1640
174
+40.00(+2.50%)
Dec 21, 2016
1640
1680
1600
1600
100
-40.00(-2.44%)
Dec 20, 2016
1680
1720
1640
1640
67
-40.00(-2.38%)
Dec 19, 2016
1600
1680
1600
1680
162
+80.00(+5.00%)
Dec 16, 2016
1600
1640
1600
1600
47
-80.00(-4.76%)
Dec 15, 2016
1680
1760
1644
1680
99
+0.00(+0.00%)
Dec 14, 2016
1760
1760
1640
1680
44
-40.00(-2.33%)
Dec 13, 2016
1720
1760
1680
1720
172
-40.00(-2.27%)
Dec 12, 2016
1760
1760
1680
1760
60
+20.00(+1.15%)
Dec 09, 2016
1720
1760
1680
1740
84
+20.00(+1.16%)
Dec 08, 2016
1600
1760
1600
1720
147
+80.00(+4.88%)
Dec 07, 2016
1640
1792
1404
1640
549
-160.00(-8.89%)
Dec 06, 2016
1760
1840
1760
1800
87
+40.00(+2.27%)
Dec 05, 2016
1792
1840
1760
1760
35
-40.00(-2.22%)
Dec 02, 2016
1760
1841
1760
1800
57
+40.00(+2.27%)
Dec 01, 2016
1840
1880
1760
1760
58
+0.00(+0.00%)
Nov 30, 2016
1840
1880
1720
1760
137
-80.00(-4.35%)
Nov 29, 2016
1880
1880
1840
1840
49
-40.00(-2.13%)
Nov 28, 2016
1840
1920
1840
1880
53
-40.00(-2.08%)
Nov 25, 2016
1920
1920
1880
1920
20
+40.00(+2.13%)
Nov 23, 2016
1880
1880
1880
0
-40.00(-2.08%)
Nov 22, 2016
1920
1960
1920
1920
69
+0.00(+0.00%)
Nov 21, 2016
1920
2000
1920
1920
21
-40.00(-2.04%)
Nov 18, 2016
1920
2000
1920
1960
19
+40.00(+2.08%)
Nov 17, 2016
2040
2080
1920
1920
71
-120.00(-5.88%)
Nov 16, 2016
2120
2120
2000
2040
59
+0.00(+0.00%)
Nov 15, 2016
1840
2120
1840
2040
101
+120.00(+6.25%)
Nov 14, 2016
1840
1960
1777
1920
76
+112.00(+6.19%)
Nov 11, 2016
1920
1920
1800
1808
69
-72.00(-3.83%)
Nov 10, 2016
1840
1920
1760
1880
103
+80.00(+4.44%)
Nov 09, 2016
1800
1880
1789
1800
58
-80.00(-4.26%)
Nov 08, 2016
1840
1880
1840
1880
30
+40.00(+2.17%)
Nov 07, 2016
2000
2029
1800
1840
61
-140.00(-7.07%)
Nov 04, 2016
1920
2000
1840
1980
156
+140.00(+7.61%)
Nov 03, 2016
2040
2070
1720
1840
242
-240.00(-11.54%)
Nov 02, 2016
2080
2100
2040
2080
142
-80.00(-3.70%)
Nov 01, 2016
2232
2240
2128
2160
54
-80.00(-3.57%)
Oct 31, 2016
2208
2312
2200
2240
71
-32.00(-1.41%)
Oct 28, 2016
2320
2320
2240
2272
75
-8.00(-0.35%)
Oct 27, 2016
2328
2376
2280
2280
39
-112.00(-4.68%)
Oct 26, 2016
2312
2472
2312
2392
43
+64.00(+2.75%)
Oct 25, 2016
2392
2392
2320
2328
29
-40.00(-1.69%)
Oct 24, 2016
2376
2408
2348
2368
32
-16.00(-0.67%)
Oct 21, 2016
2376
2408
2376
2384
20
-1.60(-0.07%)
Oct 20, 2016
2448
2480
2336
2386
39
-94.40(-3.81%)
Oct 19, 2016
2456
2480
2441
2480
9
+0.00(+0.00%)
Oct 18, 2016
2464
2496
2456
2480
27
+0.00(+0.00%)
Oct 17, 2016
2392
2520
2392
2480
40
+56.00(+2.31%)
Oct 14, 2016
2392
2440
2376
2424
48
+8.00(+0.33%)
Oct 13, 2016
2456
2483
2384
2416
33
-88.00(-3.51%)
Oct 12, 2016
2312
2512
2312
2504
65
+72.00(+2.96%)
Oct 11, 2016
2360
2456
2342
2432
63
+80.00(+3.40%)
Oct 10, 2016
2352
2362
2328
2352
32
-32.00(-1.34%)
Oct 07, 2016
2360
2384
2328
2384
27
+24.00(+1.02%)
Oct 06, 2016
2384
2384
2320
2360
64
-8.00(-0.34%)
Oct 05, 2016
2384
2392
2336
2368
24
+8.00(+0.34%)
Oct 04, 2016
2416
2433
2344
2360
71
-56.00(-2.32%)
Oct 03, 2016
2464
2464
2416
2416
28
-24.00(-0.98%)
Sep 30, 2016
2480
2494
2440
2440
33
-16.00(-0.65%)
Sep 29, 2016
2464
2520
2456
2456
46
+16.00(+0.66%)
Sep 28, 2016
2456
2456
2432
2440
17
+8.08(+0.33%)
Sep 27, 2016
2496
2544
2392
2432
42
-96.08(-3.80%)
Sep 26, 2016
2440
2552
2416
2528
37
+64.00(+2.60%)
Sep 23, 2016
2520
2528
2448
2464
42
-48.00(-1.91%)
Sep 22, 2016
2432
2552
2397
2512
32
+96.00(+3.97%)
Sep 21, 2016
2408
2468
2408
2416
19
+8.00(+0.33%)
Sep 20, 2016
2400
2440
2376
2408
38
+32.00(+1.35%)
Sep 19, 2016
2424
2520
2352
2376
98
-24.00(-1.00%)
Sep 16, 2016
2408
2480
2384
2400
59
+8.00(+0.33%)
Sep 15, 2016
2440
2440
2312
2392
57
-24.00(-0.99%)
Sep 14, 2016
2400
2464
2400
2416
27
+16.00(+0.67%)
Sep 13, 2016
2368
2464
2368
2400
30
+32.00(+1.35%)
Sep 12, 2016
2440
2504
2368
2368
88
-72.00(-2.95%)
Sep 09, 2016
2560
2560
2440
2440
68
-120.00(-4.69%)
Sep 08, 2016
2552
2640
2552
2560
18
+0.00(+0.00%)
Sep 07, 2016
2568
2680
2560
2560
112
+0.00(+0.00%)
Sep 06, 2016
2560
2632
2552
2560
82
+0.00(+0.00%)
Sep 02, 2016
2568
2560
2560
2560
53
+8.00(+0.31%)
Sep 01, 2016
2528
2584
2520
2552
25
-8.00(-0.31%)
Aug 31, 2016
2600
2624
2541
2560
48
-71.92(-2.73%)
Aug 30, 2016
2616
2672
2568
2632
53
+31.92(+1.23%)
Aug 29, 2016
2640
2776
2560
2600
148
-88.00(-3.27%)
Aug 26, 2016
2360
2720
2360
2688
177
+336.00(+14.29%)
Aug 25, 2016
2376
2392
2297
2352
30
-8.08(-0.34%)
Aug 24, 2016
2400
2416
2320
2360
93
-39.92(-1.66%)
Aug 23, 2016
2408
2440
2400
2400
92
-24.00(-0.99%)
Aug 22, 2016
2400
2437
2400
2424
64
+4.00(+0.17%)
Aug 19, 2016
2408
2472
2400
2420
36
-21.36(-0.87%)
Aug 18, 2016
2392
2464
2345
2441
68
+57.36(+2.41%)
Aug 17, 2016
2368
2432
2290
2384
57
+32.00(+1.36%)
Aug 16, 2016
2344
2352
2288
2352
67
+56.00(+2.44%)
Aug 15, 2016
2176
2320
2176
2296
61
+72.00(+3.24%)
Aug 12, 2016
2400
2400
2160
2224
393
-232.00(-9.45%)
Aug 11, 2016
2480
2536
2440
2456
83
-32.00(-1.29%)
Aug 10, 2016
2528
2528
2480
2488
55
-16.00(-0.64%)
Aug 09, 2016
2560
2608
2480
2504
73
-32.00(-1.26%)
Aug 08, 2016
2576
2616
2532
2536
67
-32.00(-1.25%)
Aug 05, 2016
2608
2631
2552
2568
81
-32.00(-1.23%)
Aug 04, 2016
2600
2671
2600
2600
26
-31.92(-1.21%)
Aug 03, 2016
2648
2688
2576
2632
44
+7.92(+0.30%)
Aug 02, 2016
2704
2712
2608
2624
53
-40.00(-1.50%)
Aug 01, 2016
2776
2776
2664
2664
107
-80.00(-2.92%)
Jul 29, 2016
2736
2776
2697
2744
59
+40.00(+1.48%)
Jul 28, 2016
2776
2816
2684
2704
91
-76.00(-2.73%)
Jul 27, 2016
2776
2890
2734
2780
165
+20.00(+0.72%)
Jul 26, 2016
2664
2792
2648
2760
142
+72.00(+2.68%)
Jul 25, 2016
2576
2696
2497
2688
178
+112.00(+4.35%)
Jul 22, 2016
2544
2576
2480
2576
20
+8.00(+0.31%)
Jul 21, 2016
2544
2568
2504
2568
41
+16.00(+0.63%)
Jul 20, 2016
2568
2568
2448
2552
25
+8.00(+0.31%)
Jul 19, 2016
2544
2560
2508
2544
17
-24.00(-0.93%)
Jul 18, 2016
2552
2568
2512
2568
39
+20.00(+0.78%)
Jul 15, 2016
2568
2584
2520
2548
77
-16.00(-0.62%)
Jul 14, 2016
2584
2584
2544
2564
68
-12.00(-0.47%)
Jul 13, 2016
2600
2636
2520
2576
58
+20.00(+0.78%)
Jul 12, 2016
2536
2632
2512
2556
25
+12.00(+0.47%)
Jul 11, 2016
2560
2632
2520
2544
21
-32.00(-1.24%)
Jul 08, 2016
2600
2600
2600
2576
24
-24.00(-0.92%)
Jul 07, 2016
2576
2632
2523
2600
62
+152.00(+6.21%)
Jul 05, 2016
2520
2520
2448
2448
26
-104.00(-4.08%)
Jul 01, 2016
2560
2552
2552
2552
52
-32.00(-1.24%)
Jun 30, 2016
2536
2636
2536
2584
69
+32.00(+1.25%)
Jun 29, 2016
2528
2592
2456
2552
40
+96.00(+3.91%)
Jun 28, 2016
2424
2560
2400
2456
56
+96.00(+4.07%)
Jun 27, 2016
2552
2608
2336
2360
116
-280.00(-10.61%)
Jun 24, 2016
2424
2640
2416
2640
56
+80.00(+3.12%)
Jun 23, 2016
2592
2646
2560
2560
52
-32.00(-1.23%)
Jun 22, 2016
2600
2648
2592
2592
57
-40.00(-1.52%)
Jun 21, 2016
2640
2651
2560
2632
46
-24.00(-0.90%)
Jun 20, 2016
2688
2712
2496
2656
116
+23.92(+0.91%)
Jun 17, 2016
2552
2664
2544
2632
60
+80.08(+3.14%)
Jun 16, 2016
2504
2560
2504
2552
49
+8.00(+0.31%)
Jun 15, 2016
2624
2624
2520
2544
11
-40.00(-1.55%)
Jun 14, 2016
2600
2600
2544
2584
29
+24.00(+0.94%)
Jun 13, 2016
2560
2621
2496
2560
55
+0.00(+0.00%)
Jun 10, 2016
2704
2720
2544
2560
57
-168.00(-6.16%)
Jun 09, 2016
2656
2782
2536
2728
97
+80.00(+3.02%)
Jun 08, 2016
2464
2648
2432
2648
194
+176.00(+7.12%)
Jun 07, 2016
2328
2520
2328
2472
228
+144.00(+6.19%)
Jun 06, 2016
2320
2360
2248
2328
119
+20.00(+0.87%)
Jun 03, 2016
2384
2408
2308
2308
65
-52.00(-2.20%)
Jun 02, 2016
2448
2496
2360
2360
34
-88.00(-3.59%)
Jun 01, 2016
2360
2456
2312
2448
63
+104.00(+4.44%)
May 31, 2016
2248
2368
2241
2344
68
+40.00(+1.74%)
May 27, 2016
2240
2304
2304
2304
55
+40.00(+1.77%)
May 26, 2016
2360
2424
2264
2264
63
-96.00(-4.07%)
May 25, 2016
2392
2440
2344
2360
45
+8.00(+0.34%)
May 24, 2016
2288
2360
2256
2352
53
+56.00(+2.44%)
May 23, 2016
2240
2296
2224
2296
37
+72.00(+3.24%)
May 20, 2016
2192
2312
2168
2224
52
+24.00(+1.09%)
May 19, 2016
2200
2200
2152
2200
21
-8.00(-0.36%)
May 18, 2016
2176
2224
2144
2208
51
+32.00(+1.47%)
May 17, 2016
2096
2208
2056
2176
166
+48.00(+2.26%)
May 16, 2016
2160
2264
2128
2128
110
-88.00(-3.97%)
May 13, 2016
2240
2288
1880
2216
742
-328.00(-12.89%)
May 12, 2016
2520
2664
2512
2544
183
+24.40(+0.97%)
May 11, 2016
2488
2560
2488
2520
62
+31.60(+1.27%)
May 10, 2016
2384
2489
2344
2488
70
+96.00(+4.01%)
May 09, 2016
2400
2424
2360
2392
58
+24.00(+1.01%)
May 06, 2016
2312
2392
2256
2368
114
+32.00(+1.37%)
May 05, 2016
2432
2472
2336
2336
78
-112.00(-4.58%)
May 04, 2016
2344
2448
2312
2448
203
+112.00(+4.79%)
May 03, 2016
2368
2400
2328
2336
41
-40.00(-1.68%)
May 02, 2016
2424
2424
2360
2376
39
-32.00(-1.33%)
Apr 29, 2016
2392
2440
2352
2408
68
+24.00(+1.01%)
Apr 28, 2016
2440
2488
2344
2384
65
-92.00(-3.72%)
Apr 27, 2016
2424
2488
2408
2476
84
+52.00(+2.15%)
Apr 26, 2016
2432
2488
2424
2424
94
-28.00(-1.14%)
Apr 25, 2016
2512
2560
2440
2452
46
-60.00(-2.39%)
Apr 22, 2016
2552
2600
2512
2512
44
-16.00(-0.63%)
Apr 21, 2016
2528
2536
2456
2528
49
+24.00(+0.96%)
Apr 20, 2016
2528
2540
2472
2504
54
+40.00(+1.62%)
Apr 19, 2016
2560
2560
2440
2464
64
-64.00(-2.53%)
Apr 18, 2016
2400
2560
2400
2528
136
+64.00(+2.60%)
Apr 15, 2016
2520
2592
2464
2464
123
-88.00(-3.45%)
Apr 14, 2016
2472
2560
2416
2552
89
+80.00(+3.24%)
Apr 13, 2016
2416
2520
2392
2472
33
+56.00(+2.32%)
Apr 12, 2016
2432
2447
2376
2416
59
-48.00(-1.95%)
Apr 11, 2016
2336
2568
2336
2464
161
+104.00(+4.41%)
Apr 08, 2016
2368
2488
2336
2360
145
-8.00(-0.34%)
Apr 07, 2016
2400
2440
2360
2368
117
-40.00(-1.66%)
Apr 06, 2016
2480
2488
2408
2408
146
-72.00(-2.90%)
Apr 05, 2016
2600
2600
2480
2480
129
-120.00(-4.62%)
Apr 04, 2016
2664
2719
2504
2600
148
-112.00(-4.13%)
Apr 01, 2016
2712
2800
2688
2712
147
-40.00(-1.45%)
Mar 31, 2016
2896
2920
2744
2752
68
-128.00(-4.44%)
Mar 30, 2016
2880
2896
2720
2880
47
+0.00(+0.00%)
Mar 29, 2016
2728
2928
2680
2880
129
+132.00(+4.80%)
Mar 28, 2016
2800
2832
2720
2748
98
-68.00(-2.41%)
Mar 24, 2016
2944
2816
2816
2816
79
-116.00(-3.96%)
Mar 23, 2016
2960
2990
2816
2932
162
-52.00(-1.74%)
Mar 22, 2016
2912
2992
2808
2984
221
+128.00(+4.48%)
Mar 21, 2016
2696
2904
2648
2856
295
+152.00(+5.62%)
Mar 18, 2016
2488
2787
2440
2704
346
+224.00(+9.03%)
Mar 17, 2016
2440
2480
2369
2480
130
+24.00(+0.98%)
Mar 16, 2016
2368
2456
2296
2456
123
+80.00(+3.37%)
Mar 15, 2016
2392
2458
2368
2376
105
-64.00(-2.62%)
Mar 14, 2016
2424
2464
2384
2440
75
-8.00(-0.33%)
Mar 11, 2016
2400
2468
2360
2448
151
+48.00(+2.00%)
Mar 10, 2016
2472
2472
2360
2400
53
-56.00(-2.28%)
Mar 09, 2016
2400
2456
2368
2456
72
+88.00(+3.72%)
Mar 08, 2016
2424
2488
2294
2368
259
-40.00(-1.66%)
Mar 07, 2016
2328
2472
2328
2408
179
+80.00(+3.44%)
Mar 04, 2016
2224
2400
2224
2328
195
+72.00(+3.19%)
Mar 03, 2016
2256
2336
2184
2256
111
+8.00(+0.36%)
Mar 02, 2016
2240
2288
2104
2248
109
+16.00(+0.72%)
Mar 01, 2016
2328
2328
2224
2232
210
-64.00(-2.79%)
Feb 29, 2016
2208
2342
2200
2296
137
+64.00(+2.87%)
Feb 26, 2016
2224
2296
2128
2232
129
+0.00(+0.00%)
Feb 25, 2016
2160
2272
2136
2232
81
+56.00(+2.57%)
Feb 24, 2016
2032
2184
1968
2176
142
+112.00(+5.43%)
Feb 23, 2016
2080
2096
2056
2064
98
-24.00(-1.15%)
Feb 22, 2016
2080
2192
2080
2088
97
+24.00(+1.16%)
Feb 19, 2016
2176
2200
2000
2064
297
-136.00(-6.18%)
Feb 18, 2016
2264
2298
2160
2200
151
-88.00(-3.85%)
Feb 17, 2016
2352
2376
2240
2288
181
-80.00(-3.38%)
Feb 16, 2016
2240
2384
2240
2368
128
+120.00(+5.34%)
Feb 12, 2016
2216
2248
2248
2248
105
+48.00(+2.18%)
Feb 11, 2016
2016
2360
2016
2200
273
-32.00(-1.43%)
Feb 10, 2016
2224
2264
2208
2232
139
+8.00(+0.36%)
Feb 09, 2016
2240
2376
2208
2224
125
-104.00(-4.47%)
Feb 08, 2016
2400
2460
2320
2328
124
-88.00(-3.64%)
Feb 05, 2016
2496
2520
2408
2416
61
-88.00(-3.51%)
Feb 04, 2016
2472
2520
2448
2504
32
+0.00(+0.00%)
Feb 03, 2016
2536
2536
2472
2504
50
-32.00(-1.26%)
Feb 02, 2016
2488
2542
2440
2536
79
+8.00(+0.32%)
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.