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
Nanthealth Inc
(NQ:
NH
)
1.350
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 23, 2023
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, 2018
3.260
3.530
3.240
3.440
154,222
+0.23(+7.17%)
Jan 30, 2018
3.410
3.410
3.200
3.210
65,204
-0.20(-5.87%)
Jan 29, 2018
3.480
3.480
3.341
3.410
122,591
-0.05(-1.45%)
Jan 26, 2018
3.530
3.550
3.395
3.460
161,270
-0.07(-1.98%)
Jan 25, 2018
3.640
3.650
3.470
3.530
131,125
-0.13(-3.55%)
Jan 24, 2018
3.860
3.900
3.630
3.660
118,846
-0.20(-5.18%)
Jan 23, 2018
3.850
3.900
3.810
3.860
77,380
+0.03(+0.78%)
Jan 22, 2018
3.800
3.850
3.740
3.830
118,516
-0.02(-0.52%)
Jan 19, 2018
3.730
3.880
3.570
3.850
116,371
+0.10(+2.67%)
Jan 18, 2018
3.810
3.720
3.750
163,426
-0.06(-1.57%)
Jan 17, 2018
4.000
4.000
3.720
3.810
179,480
-0.14(-3.54%)
Jan 16, 2018
3.690
4.050
3.690
3.950
526,824
+0.18(+4.77%)
Jan 12, 2018
3.770
3.770
3.770
0
+0.01(+0.27%)
Jan 11, 2018
3.720
3.840
3.696
3.760
131,980
+0.01(+0.27%)
Jan 10, 2018
3.900
3.950
3.650
3.750
247,599
-0.15(-3.85%)
Jan 09, 2018
3.550
3.980
3.520
3.900
265,471
+0.29(+8.03%)
Jan 08, 2018
3.550
3.720
3.410
3.610
307,594
+0.09(+2.56%)
Jan 05, 2018
3.400
3.569
3.380
3.520
166,769
+0.16(+4.76%)
Jan 04, 2018
3.250
3.410
3.170
3.360
180,444
+0.14(+4.35%)
Jan 03, 2018
3.200
3.290
3.130
3.220
89,002
+0.00(+0.00%)
Jan 02, 2018
3.090
3.273
3.090
3.220
140,708
+0.17(+5.57%)
Dec 29, 2017
3.050
3.050
3.050
0
-0.05(-1.61%)
Dec 28, 2017
3.210
3.210
3.060
3.100
76,750
-0.11(-3.43%)
Dec 27, 2017
3.330
3.360
3.180
3.210
101,081
-0.10(-3.02%)
Dec 26, 2017
3.210
3.350
3.210
3.310
68,021
+0.11(+3.44%)
Dec 22, 2017
3.280
3.300
3.150
3.200
74,343
-0.04(-1.23%)
Dec 21, 2017
3.130
3.330
3.124
3.240
130,798
+0.12(+3.85%)
Dec 20, 2017
3.270
3.310
3.100
3.120
130,252
-0.11(-3.41%)
Dec 19, 2017
3.230
3.340
3.150
3.230
202,864
+0.00(+0.00%)
Dec 18, 2017
3.000
3.270
3.000
3.230
234,271
+0.24(+8.03%)
Dec 15, 2017
2.920
3.020
2.910
2.990
507,605
+0.07(+2.40%)
Dec 14, 2017
3.050
3.180
2.910
2.920
295,900
-0.13(-4.26%)
Dec 13, 2017
3.100
3.250
3.040
3.050
240,431
-0.03(-0.97%)
Dec 12, 2017
3.080
3.280
3.070
3.080
162,011
+0.03(+0.98%)
Dec 11, 2017
3.060
3.100
2.990
3.050
108,225
-0.02(-0.65%)
Dec 08, 2017
3.020
3.100
2.970
3.070
107,828
+0.05(+1.66%)
Dec 07, 2017
3.030
3.140
2.970
3.020
110,712
-0.01(-0.33%)
Dec 06, 2017
3.080
3.170
2.990
3.030
108,559
-0.03(-0.98%)
Dec 05, 2017
2.970
3.180
2.920
3.060
219,480
+0.07(+2.34%)
Dec 04, 2017
3.270
3.330
2.950
2.990
394,246
-0.23(-7.14%)
Dec 01, 2017
3.250
3.400
3.110
3.220
154,713
-0.01(-0.31%)
Nov 30, 2017
3.290
3.410
3.220
3.230
135,251
-0.04(-1.22%)
Nov 29, 2017
3.370
3.470
3.220
3.270
103,595
-0.12(-3.54%)
Nov 28, 2017
3.280
3.410
3.230
3.390
93,793
+0.14(+4.31%)
Nov 27, 2017
3.280
3.320
3.220
3.250
103,297
-0.05(-1.52%)
Nov 24, 2017
3.300
3.363
3.230
3.300
67,977
+0.04(+1.23%)
Nov 22, 2017
3.190
3.370
3.190
3.260
138,009
+0.11(+3.49%)
Nov 21, 2017
3.530
3.535
3.150
3.150
756,095
-0.34(-9.74%)
Nov 20, 2017
3.320
3.555
3.290
3.490
78,570
+0.21(+6.40%)
Nov 17, 2017
3.540
3.608
3.270
3.280
165,746
-0.28(-7.87%)
Nov 16, 2017
3.510
3.620
3.460
3.560
174,506
+0.10(+2.89%)
Nov 15, 2017
3.410
3.510
3.376
3.460
101,088
+0.10(+2.98%)
Nov 14, 2017
3.330
3.430
3.320
3.360
74,742
-0.01(-0.30%)
Nov 13, 2017
3.360
3.587
3.320
3.370
99,674
-0.03(-0.88%)
Nov 10, 2017
3.740
3.740
3.250
3.400
114,654
-0.10(-2.86%)
Nov 09, 2017
3.400
3.530
3.230
3.500
94,914
+0.09(+2.64%)
Nov 08, 2017
3.260
3.460
3.250
3.410
87,112
+0.13(+3.96%)
Nov 07, 2017
3.370
3.410
3.170
3.280
122,200
-0.11(-3.24%)
Nov 06, 2017
3.320
3.476
3.230
3.390
127,145
+0.10(+3.04%)
Nov 03, 2017
3.430
3.625
3.200
3.290
149,916
-0.09(-2.66%)
Nov 02, 2017
3.530
3.560
3.340
3.380
118,611
-0.18(-5.06%)
Nov 01, 2017
3.650
3.744
3.500
3.560
90,136
-0.09(-2.47%)
Oct 31, 2017
3.690
3.730
3.530
3.650
90,494
+0.01(+0.27%)
Oct 30, 2017
3.840
3.910
3.586
3.640
118,726
-0.22(-5.70%)
Oct 27, 2017
3.750
3.910
3.750
3.860
166,465
+0.12(+3.21%)
Oct 26, 2017
3.800
4.000
3.700
3.740
105,076
-0.06(-1.58%)
Oct 25, 2017
3.930
3.930
3.670
3.800
49,976
-0.10(-2.56%)
Oct 24, 2017
3.960
3.990
3.840
3.900
70,498
-0.03(-0.76%)
Oct 23, 2017
3.920
4.000
3.880
3.930
95,837
+0.07(+1.81%)
Oct 20, 2017
3.880
3.880
3.710
3.860
96,668
+0.04(+1.05%)
Oct 19, 2017
3.850
3.947
3.680
3.820
133,985
-0.01(-0.26%)
Oct 18, 2017
4.050
4.050
3.780
3.830
134,304
-0.19(-4.73%)
Oct 17, 2017
4.050
4.440
4.000
4.020
175,601
-0.01(-0.25%)
Oct 16, 2017
3.980
4.160
3.970
4.030
116,087
+0.03(+0.75%)
Oct 13, 2017
4.140
4.220
3.990
4.000
71,696
-0.12(-2.91%)
Oct 12, 2017
4.160
4.180
4.010
4.120
97,959
-0.03(-0.72%)
Oct 11, 2017
4.050
4.240
3.970
4.150
159,976
+0.13(+3.23%)
Oct 10, 2017
4.240
4.340
3.960
4.020
243,063
-0.17(-4.06%)
Oct 09, 2017
4.330
4.530
4.170
4.190
132,950
-0.09(-2.10%)
Oct 06, 2017
4.690
4.720
4.260
4.280
226,302
-0.41(-8.74%)
Oct 05, 2017
5.150
5.260
4.670
4.690
322,642
-0.28(-5.63%)
Oct 04, 2017
4.700
5.140
4.670
4.970
512,683
+0.24(+5.07%)
Oct 03, 2017
4.760
4.850
4.610
4.730
226,067
+0.02(+0.42%)
Oct 02, 2017
4.180
4.730
4.140
4.710
327,115
+0.59(+14.32%)
Sep 29, 2017
4.400
4.500
4.090
4.120
186,549
-0.33(-7.42%)
Sep 28, 2017
4.540
4.570
4.420
4.450
105,684
-0.05(-1.11%)
Sep 27, 2017
4.400
4.595
4.350
4.500
128,108
+0.11(+2.51%)
Sep 26, 2017
4.470
4.506
4.330
4.390
87,698
-0.02(-0.45%)
Sep 25, 2017
4.470
4.520
4.240
4.410
252,379
-0.06(-1.34%)
Sep 22, 2017
4.470
4.600
4.400
4.470
87,505
-0.01(-0.22%)
Sep 21, 2017
4.240
4.540
4.162
4.480
157,837
+0.20(+4.67%)
Sep 20, 2017
4.280
4.370
4.165
4.280
117,140
+0.04(+0.94%)
Sep 19, 2017
4.280
4.350
4.200
4.240
122,067
-0.08(-1.97%)
Sep 18, 2017
4.630
4.630
4.116
4.325
385,563
-0.30(-6.59%)
Sep 15, 2017
4.700
4.850
4.620
4.630
1,210,847
-0.05(-1.07%)
Sep 14, 2017
4.470
4.770
4.420
4.680
322,855
+0.21(+4.70%)
Sep 13, 2017
4.440
4.600
4.280
4.470
344,276
+0.04(+0.90%)
Sep 12, 2017
4.090
4.480
4.000
4.430
394,061
+0.32(+7.79%)
Sep 11, 2017
4.190
4.390
4.010
4.110
427,911
-0.01(-0.24%)
Sep 08, 2017
3.750
4.190
3.743
4.120
366,341
+0.33(+8.71%)
Sep 07, 2017
3.410
4.220
3.410
3.790
869,543
+0.39(+11.47%)
Sep 06, 2017
3.250
3.480
3.140
3.400
358,259
+0.26(+8.28%)
Sep 05, 2017
2.690
3.150
2.640
3.140
384,111
+0.48(+18.05%)
Sep 01, 2017
2.820
2.896
2.640
2.660
296,493
-0.11(-3.97%)
Aug 31, 2017
2.730
2.860
2.690
2.770
320,019
+0.08(+2.97%)
Aug 30, 2017
2.840
2.876
2.600
2.690
203,180
-0.11(-3.93%)
Aug 29, 2017
2.920
2.930
2.740
2.800
140,820
-0.10(-3.45%)
Aug 28, 2017
2.870
2.960
2.850
2.900
136,803
+0.05(+1.75%)
Aug 25, 2017
2.950
2.950
2.840
2.850
166,880
-0.12(-4.04%)
Aug 24, 2017
2.920
2.970
2.880
2.970
144,863
+0.04(+1.37%)
Aug 23, 2017
2.990
3.030
2.930
2.930
102,548
-0.07(-2.33%)
Aug 22, 2017
2.960
3.100
2.900
3.000
182,917
+0.02(+0.67%)
Aug 21, 2017
3.000
3.030
2.900
2.980
121,491
-0.02(-0.67%)
Aug 18, 2017
3.020
3.190
2.970
3.000
157,466
-0.07(-2.28%)
Aug 17, 2017
3.200
3.250
3.060
3.070
130,144
-0.11(-3.46%)
Aug 16, 2017
3.300
3.320
3.160
3.180
146,967
-0.14(-4.22%)
Aug 15, 2017
3.490
3.580
3.310
3.320
95,645
-0.12(-3.49%)
Aug 14, 2017
3.500
3.671
3.440
3.440
160,165
-0.05(-1.43%)
Aug 11, 2017
3.810
3.935
3.300
3.490
288,787
-0.56(-13.83%)
Aug 10, 2017
3.970
4.100
3.850
4.050
228,786
+0.09(+2.27%)
Aug 09, 2017
4.190
4.190
3.910
3.960
120,553
-0.27(-6.38%)
Aug 08, 2017
4.280
4.365
4.160
4.230
114,259
-0.05(-1.17%)
Aug 07, 2017
4.270
4.330
4.160
4.280
75,248
+0.08(+1.90%)
Aug 04, 2017
4.170
4.270
4.110
4.200
103,282
+0.04(+0.96%)
Aug 03, 2017
4.300
4.510
4.110
4.160
90,345
-0.11(-2.58%)
Aug 02, 2017
4.440
4.555
4.210
4.270
75,546
-0.17(-3.83%)
Aug 01, 2017
4.300
4.550
4.110
4.440
176,938
+0.16(+3.74%)
Jul 31, 2017
4.330
4.330
4.040
4.280
104,513
-0.02(-0.47%)
Jul 28, 2017
4.210
4.350
4.210
4.300
64,115
+0.06(+1.42%)
Jul 27, 2017
4.360
4.420
4.150
4.240
170,264
-0.14(-3.20%)
Jul 26, 2017
4.270
4.410
4.160
4.380
125,682
+0.16(+3.79%)
Jul 25, 2017
4.250
4.299
4.165
4.220
34,724
-0.02(-0.47%)
Jul 24, 2017
4.190
4.349
4.140
4.240
90,334
+0.04(+0.95%)
Jul 21, 2017
4.450
4.460
4.160
4.200
322,011
-0.12(-2.78%)
Jul 20, 2017
4.030
4.340
3.960
4.320
221,938
+0.32(+8.00%)
Jul 19, 2017
4.080
4.180
3.860
4.000
290,963
-0.04(-0.99%)
Jul 18, 2017
4.250
4.330
4.030
4.040
210,502
-0.23(-5.39%)
Jul 17, 2017
4.250
4.380
4.250
4.270
95,289
+0.02(+0.47%)
Jul 14, 2017
4.260
4.420
4.180
4.250
150,675
-0.04(-0.93%)
Jul 13, 2017
4.260
4.380
4.160
4.290
82,032
+0.02(+0.47%)
Jul 12, 2017
4.400
4.450
4.160
4.270
194,471
-0.08(-1.84%)
Jul 11, 2017
4.080
4.450
4.010
4.350
213,301
+0.26(+6.36%)
Jul 10, 2017
4.060
4.169
4.010
4.090
106,384
+0.01(+0.25%)
Jul 07, 2017
3.850
4.100
3.780
4.080
134,783
+0.26(+6.81%)
Jul 06, 2017
4.020
4.220
3.760
3.820
303,325
-0.20(-4.98%)
Jul 05, 2017
4.150
4.293
3.910
4.020
206,094
-0.11(-2.66%)
Jul 03, 2017
4.230
4.300
4.030
4.130
95,932
-0.10(-2.36%)
Jun 30, 2017
4.440
4.440
4.100
4.230
197,358
-0.19(-4.30%)
Jun 29, 2017
4.460
4.530
4.280
4.420
232,314
-0.05(-1.12%)
Jun 28, 2017
4.730
4.854
4.230
4.470
338,058
-0.23(-4.89%)
Jun 27, 2017
5.000
5.010
4.540
4.700
485,923
-0.25(-5.05%)
Jun 26, 2017
4.580
4.999
4.420
4.950
384,593
+0.37(+8.08%)
Jun 23, 2017
4.150
4.580
1,310,357
-0.06(-1.29%)
Jun 22, 2017
4.480
4.700
4.320
4.640
280,687
+0.20(+4.50%)
Jun 21, 2017
4.340
4.590
4.160
4.440
278,496
+0.11(+2.54%)
Jun 20, 2017
4.360
4.650
4.240
4.330
686,792
-0.02(-0.46%)
Jun 19, 2017
3.650
4.400
3.580
4.350
775,247
+0.78(+21.85%)
Jun 16, 2017
3.380
3.609
3.380
3.570
165,431
+0.18(+5.31%)
Jun 15, 2017
3.500
3.679
3.351
3.390
167,813
-0.16(-4.51%)
Jun 14, 2017
3.600
3.600
3.430
3.550
162,524
-0.02(-0.56%)
Jun 13, 2017
3.280
3.600
3.180
3.570
172,282
+0.29(+8.84%)
Jun 12, 2017
3.450
3.450
3.250
3.280
90,479
-0.11(-3.24%)
Jun 09, 2017
3.430
3.520
3.326
3.390
143,793
-0.01(-0.29%)
Jun 08, 2017
3.600
3.780
3.340
3.400
186,870
-0.18(-5.03%)
Jun 07, 2017
3.150
3.680
3.110
3.580
210,251
+0.45(+14.38%)
Jun 06, 2017
3.200
3.300
3.100
3.130
115,007
-0.06(-1.88%)
Jun 05, 2017
3.460
3.620
3.070
3.190
237,129
-0.29(-8.33%)
Jun 02, 2017
3.420
3.620
3.360
3.480
188,384
+0.06(+1.75%)
Jun 01, 2017
3.090
3.450
3.090
3.420
137,912
+0.33(+10.68%)
May 31, 2017
3.150
3.150
3.000
3.090
66,174
-0.06(-1.90%)
May 30, 2017
3.070
3.210
3.050
3.150
243,427
+0.08(+2.61%)
May 26, 2017
3.090
3.110
3.000
3.070
74,781
-0.02(-0.65%)
May 25, 2017
3.170
3.210
3.030
3.090
103,502
-0.08(-2.52%)
May 24, 2017
3.190
3.210
3.080
3.170
69,028
-0.02(-0.63%)
May 23, 2017
3.180
3.260
3.080
3.190
90,643
+0.02(+0.63%)
May 22, 2017
3.090
3.180
3.060
3.170
82,235
+0.09(+2.92%)
May 19, 2017
3.210
3.210
3.060
3.080
86,463
-0.12(-3.75%)
May 18, 2017
3.010
3.210
3.000
3.200
121,173
+0.15(+4.92%)
May 17, 2017
3.180
3.236
3.022
3.050
164,686
-0.16(-4.98%)
May 16, 2017
3.170
3.320
3.100
3.210
96,636
+0.04(+1.26%)
May 15, 2017
3.250
3.480
3.140
3.170
199,481
-0.05(-1.55%)
May 12, 2017
3.350
3.450
3.210
3.220
99,540
-0.14(-4.17%)
May 11, 2017
2.960
3.400
2.960
3.360
214,261
-0.08(-2.33%)
May 10, 2017
3.230
3.610
3.230
3.440
212,633
+0.20(+6.17%)
May 09, 2017
3.240
3.490
3.150
3.240
121,737
+0.00(+0.00%)
May 08, 2017
3.160
3.320
3.130
3.240
77,346
+0.07(+2.21%)
May 05, 2017
3.110
3.286
3.020
3.170
95,229
+0.05(+1.60%)
May 04, 2017
3.090
3.190
3.070
3.120
77,996
+0.00(+0.00%)
May 03, 2017
3.140
3.250
3.050
3.120
204,299
+0.00(+0.00%)
May 02, 2017
3.010
3.510
3.010
3.120
394,529
+0.14(+4.70%)
May 01, 2017
3.140
3.228
2.940
2.980
198,034
-0.13(-4.18%)
Apr 28, 2017
3.300
3.350
3.100
3.110
132,281
-0.21(-6.33%)
Apr 27, 2017
3.210
3.340
3.180
3.320
118,961
+0.08(+2.47%)
Apr 26, 2017
3.560
3.680
3.210
3.240
290,327
-0.29(-8.22%)
Apr 25, 2017
3.230
3.560
3.150
3.530
307,325
+0.33(+10.31%)
Apr 24, 2017
3.340
3.400
3.170
3.200
213,168
-0.10(-3.03%)
Apr 21, 2017
3.550
3.550
3.300
3.300
177,921
-0.19(-5.44%)
Apr 20, 2017
3.530
3.750
3.450
3.490
144,027
-0.03(-0.85%)
Apr 19, 2017
3.480
3.540
3.327
3.520
170,217
+0.04(+1.15%)
Apr 18, 2017
3.630
3.630
3.440
3.480
198,727
-0.16(-4.40%)
Apr 17, 2017
3.860
3.865
3.600
3.640
136,618
-0.22(-5.70%)
Apr 13, 2017
4.030
4.135
3.760
3.860
236,822
-0.20(-4.93%)
Apr 12, 2017
4.250
4.250
4.000
4.060
125,304
-0.18(-4.25%)
Apr 11, 2017
4.460
4.516
4.120
4.240
190,578
-0.21(-4.72%)
Apr 10, 2017
5.220
5.240
4.350
4.450
716,490
-0.75(-14.42%)
Apr 07, 2017
5.390
5.470
5.180
5.200
97,540
-0.22(-4.06%)
Apr 06, 2017
5.460
5.460
5.150
5.420
90,480
-0.03(-0.55%)
Apr 05, 2017
5.250
5.700
5.150
5.450
183,270
+0.23(+4.41%)
Apr 04, 2017
5.310
5.460
5.060
5.220
218,574
-0.09(-1.69%)
Apr 03, 2017
5.000
5.420
4.980
5.310
210,879
+0.35(+7.06%)
Mar 31, 2017
4.710
4.980
4.320
4.960
344,427
-0.13(-2.55%)
Mar 30, 2017
4.980
5.120
4.820
5.090
144,532
+0.13(+2.62%)
Mar 29, 2017
4.700
5.050
4.700
4.960
122,636
+0.24(+5.08%)
Mar 28, 2017
4.660
4.820
4.570
4.720
59,974
+0.02(+0.43%)
Mar 27, 2017
4.740
5.020
4.567
4.700
111,634
-0.05(-1.05%)
Mar 24, 2017
4.760
4.930
4.650
4.750
144,088
-0.01(-0.21%)
Mar 23, 2017
5.050
5.120
4.700
4.760
147,094
-0.31(-6.11%)
Mar 22, 2017
5.030
5.304
4.973
5.070
313,754
-0.03(-0.59%)
Mar 21, 2017
5.520
5.719
5.010
5.100
402,103
-0.42(-7.61%)
Mar 20, 2017
5.470
5.710
5.306
5.520
453,263
+0.01(+0.18%)
Mar 17, 2017
5.060
6.430
5.050
5.510
1,218,480
+0.45(+8.89%)
Mar 16, 2017
4.230
5.319
4.230
5.060
586,529
+0.85(+20.19%)
Mar 15, 2017
4.110
4.250
4.110
4.210
112,111
+0.10(+2.43%)
Mar 14, 2017
4.000
4.210
3.860
4.110
272,138
+0.01(+0.24%)
Mar 13, 2017
4.330
4.390
4.010
4.100
359,310
-0.23(-5.31%)
Mar 10, 2017
4.580
4.594
4.000
4.330
442,938
-0.22(-4.84%)
Mar 09, 2017
4.640
4.830
4.500
4.550
250,482
-0.09(-1.94%)
Mar 08, 2017
4.980
5.090
4.540
4.640
442,390
-0.30(-6.07%)
Mar 07, 2017
5.040
5.490
4.545
4.940
703,772
-0.56(-10.18%)
Mar 06, 2017
7.140
7.140
5.450
5.500
946,383
-1.67(-23.29%)
Mar 03, 2017
7.570
7.600
7.030
7.170
135,005
-0.40(-5.28%)
Mar 02, 2017
7.590
7.670
7.380
7.570
90,763
-0.07(-0.92%)
Mar 01, 2017
7.640
7.790
7.460
7.640
128,621
+0.07(+0.92%)
Feb 28, 2017
7.750
7.750
7.500
7.570
82,735
-0.17(-2.20%)
Feb 27, 2017
7.520
7.800
7.260
7.740
176,127
+0.20(+2.65%)
Feb 24, 2017
7.550
7.640
7.370
7.540
98,606
-0.08(-1.05%)
Feb 23, 2017
7.690
7.880
7.570
7.620
103,165
-0.08(-1.04%)
Feb 22, 2017
7.740
7.930
7.620
7.700
83,248
-0.06(-0.77%)
Feb 21, 2017
7.680
7.810
7.680
7.760
109,582
-0.08(-1.02%)
Feb 17, 2017
7.840
7.840
7.840
0
+0.04(+0.51%)
Feb 16, 2017
7.800
7.910
7.680
7.800
88,298
-0.15(-1.89%)
Feb 15, 2017
7.850
7.970
7.800
7.950
112,464
+0.11(+1.40%)
Feb 14, 2017
8.000
8.160
7.751
7.840
164,732
-0.11(-1.38%)
Feb 13, 2017
7.980
8.016
7.835
7.950
122,422
+0.06(+0.76%)
Feb 10, 2017
7.840
7.990
7.610
7.890
127,163
+0.09(+1.15%)
Feb 09, 2017
7.540
7.870
7.540
7.800
162,234
+0.21(+2.77%)
Feb 08, 2017
7.630
7.780
7.500
7.590
94,202
-0.07(-0.91%)
Feb 07, 2017
7.560
7.820
7.430
7.660
122,309
+0.08(+1.06%)
Feb 06, 2017
7.950
7.950
7.500
7.580
218,721
-0.37(-4.65%)
Feb 03, 2017
8.000
8.060
7.900
7.950
102,225
-0.03(-0.38%)
Feb 02, 2017
8.050
8.240
7.870
7.980
85,057
-0.10(-1.24%)
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.