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
Pacific Biosciences
(NQ:
PACB
)
1.865
+0.015 (+0.81%)
Streaming Delayed Price
Updated: 10:46 AM EDT, May 23, 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 (%)
Oct 31, 2017
4.210
4.290
4.185
4.230
631,781
+0.02(+0.48%)
Oct 30, 2017
4.250
4.340
4.155
4.210
385,570
-0.04(-0.94%)
Oct 27, 2017
4.160
4.260
4.100
4.250
976,300
+0.10(+2.41%)
Oct 26, 2017
4.200
4.330
4.125
4.150
566,557
-0.05(-1.19%)
Oct 25, 2017
4.260
4.300
4.200
4.200
449,495
-0.08(-1.87%)
Oct 24, 2017
4.290
4.330
4.211
4.280
563,423
-0.01(-0.23%)
Oct 23, 2017
4.390
4.470
4.290
4.290
578,041
-0.11(-2.50%)
Oct 20, 2017
4.380
4.510
4.350
4.400
702,275
+0.07(+1.62%)
Oct 19, 2017
4.500
4.530
4.320
4.330
570,419
-0.19(-4.20%)
Oct 18, 2017
4.500
4.750
4.500
4.520
736,009
+0.02(+0.44%)
Oct 17, 2017
4.560
4.560
4.400
4.500
730,068
-0.08(-1.75%)
Oct 16, 2017
4.470
4.610
4.470
4.580
515,305
+0.11(+2.46%)
Oct 13, 2017
4.440
4.510
4.410
4.470
422,914
+0.02(+0.45%)
Oct 12, 2017
4.500
4.650
4.420
4.450
841,645
-0.05(-1.11%)
Oct 11, 2017
4.630
4.720
4.490
4.500
610,526
-0.14(-3.02%)
Oct 10, 2017
4.770
4.810
4.560
4.640
643,941
-0.15(-3.13%)
Oct 09, 2017
4.860
4.950
4.630
4.790
721,563
-0.09(-1.84%)
Oct 06, 2017
4.900
5.010
4.811
4.880
973,720
+0.00(+0.00%)
Oct 05, 2017
5.150
5.200
4.860
4.880
1,570,525
-0.29(-5.61%)
Oct 04, 2017
5.470
5.470
5.140
5.170
1,304,170
-0.27(-4.96%)
Oct 03, 2017
5.380
5.580
5.360
5.440
661,200
+0.08(+1.49%)
Oct 02, 2017
5.280
5.435
5.270
5.360
623,404
+0.11(+2.10%)
Sep 29, 2017
5.000
5.250
4.900
5.250
635,317
+0.24(+4.79%)
Sep 28, 2017
5.010
5.100
4.890
5.010
949,439
-0.24(-4.57%)
Sep 27, 2017
5.350
5.190
5.250
516,930
+0.07(+1.35%)
Sep 26, 2017
5.130
5.220
5.105
5.180
363,849
+0.07(+1.37%)
Sep 25, 2017
5.070
5.210
5.055
5.110
615,153
-0.01(-0.20%)
Sep 22, 2017
5.260
5.270
5.030
5.120
777,092
-0.15(-2.85%)
Sep 21, 2017
5.330
5.330
5.220
5.270
539,614
-0.12(-2.23%)
Sep 20, 2017
5.460
5.460
5.280
5.390
663,440
-0.05(-0.92%)
Sep 19, 2017
5.280
5.480
5.230
5.440
493,472
+0.08(+1.49%)
Sep 18, 2017
5.370
5.510
5.320
5.360
624,452
-0.01(-0.19%)
Sep 15, 2017
5.370
5.445
5.210
5.370
3,197,874
+0.00(+0.00%)
Sep 14, 2017
5.360
5.460
5.310
5.370
585,603
-0.02(-0.37%)
Sep 13, 2017
5.440
5.455
5.260
5.390
704,102
-0.05(-0.92%)
Sep 12, 2017
5.560
5.695
5.310
5.440
1,174,008
-0.13(-2.33%)
Sep 11, 2017
5.450
5.640
5.390
5.570
1,291,722
+0.18(+3.34%)
Sep 08, 2017
5.350
5.540
5.300
5.390
717,849
+0.03(+0.56%)
Sep 07, 2017
5.210
5.450
5.200
5.360
1,028,100
+0.14(+2.68%)
Sep 06, 2017
4.980
5.250
4.950
5.220
1,384,910
+0.11(+2.15%)
Sep 05, 2017
5.020
5.110
4.760
5.110
963,363
+0.05(+0.99%)
Sep 01, 2017
4.970
5.145
4.920
5.060
858,301
+0.11(+2.22%)
Aug 31, 2017
4.820
5.090
4.820
4.950
910,660
+0.14(+2.91%)
Aug 30, 2017
4.850
4.930
4.810
4.810
594,775
-0.06(-1.23%)
Aug 29, 2017
4.810
4.900
4.710
4.870
782,677
-0.02(-0.41%)
Aug 28, 2017
4.560
5.030
4.550
4.890
1,834,313
+0.36(+7.95%)
Aug 25, 2017
4.510
4.571
4.360
4.530
1,081,260
+0.04(+0.89%)
Aug 24, 2017
4.310
4.525
4.210
4.490
1,095,394
+0.20(+4.66%)
Aug 23, 2017
4.160
4.340
4.150
4.290
568,947
+0.11(+2.63%)
Aug 22, 2017
4.150
4.270
4.120
4.180
795,742
+0.07(+1.70%)
Aug 21, 2017
4.120
4.210
4.095
4.110
381,189
-0.02(-0.48%)
Aug 18, 2017
4.120
4.235
4.090
4.130
1,029,466
-0.02(-0.48%)
Aug 17, 2017
4.230
4.340
4.140
4.150
597,067
-0.08(-1.89%)
Aug 16, 2017
4.260
4.460
4.210
4.230
968,066
-0.02(-0.47%)
Aug 15, 2017
4.350
4.370
4.240
4.250
518,280
-0.09(-2.07%)
Aug 14, 2017
4.310
4.440
4.270
4.340
610,620
+0.04(+0.93%)
Aug 11, 2017
4.100
4.330
4.080
4.300
1,442,671
+0.20(+4.88%)
Aug 10, 2017
3.960
4.350
3.930
4.100
1,108,437
+0.13(+3.27%)
Aug 09, 2017
4.120
4.180
3.900
3.970
1,108,180
-0.17(-4.11%)
Aug 08, 2017
4.470
4.740
4.115
4.140
2,331,160
-0.33(-7.38%)
Aug 07, 2017
4.040
4.640
3.970
4.470
3,399,441
+0.46(+11.47%)
Aug 04, 2017
3.680
4.050
3.650
4.010
1,680,978
+0.35(+9.56%)
Aug 03, 2017
3.250
3.710
3.250
3.660
3,475,082
+0.46(+14.38%)
Aug 02, 2017
3.220
3.280
3.180
3.200
573,005
-0.02(-0.62%)
Aug 01, 2017
3.260
3.330
3.160
3.220
385,907
-0.04(-1.23%)
Jul 31, 2017
3.230
3.310
3.190
3.260
679,900
+0.03(+0.93%)
Jul 28, 2017
3.240
3.280
3.160
3.230
631,113
-0.02(-0.62%)
Jul 27, 2017
3.340
3.360
3.170
3.250
928,793
-0.08(-2.40%)
Jul 26, 2017
3.230
3.350
3.170
3.330
718,045
+0.10(+3.10%)
Jul 25, 2017
3.260
3.300
3.190
3.230
660,665
-0.01(-0.31%)
Jul 24, 2017
3.200
3.295
3.150
3.240
800,383
+0.06(+1.89%)
Jul 21, 2017
3.220
3.220
3.080
3.180
1,578,854
-0.02(-0.63%)
Jul 20, 2017
3.350
3.396
3.160
3.200
1,615,662
-0.14(-4.19%)
Jul 19, 2017
3.590
3.600
3.295
3.340
1,463,988
-0.25(-6.96%)
Jul 18, 2017
3.460
3.610
3.460
3.590
416,980
+0.12(+3.46%)
Jul 17, 2017
3.430
3.560
3.400
3.470
536,921
+0.03(+0.87%)
Jul 14, 2017
3.520
3.580
3.420
3.440
520,963
-0.08(-2.27%)
Jul 13, 2017
3.490
3.560
3.410
3.520
717,454
+0.02(+0.57%)
Jul 12, 2017
3.480
3.650
3.480
3.500
823,862
+0.04(+1.16%)
Jul 11, 2017
3.420
3.600
3.400
3.460
1,215,039
+0.04(+1.17%)
Jul 10, 2017
3.290
3.500
3.280
3.420
846,323
-0.02(-0.58%)
Jul 07, 2017
3.570
3.570
3.410
3.440
796,395
-0.04(-1.15%)
Jul 06, 2017
3.580
3.600
3.460
3.480
460,423
-0.10(-2.79%)
Jul 05, 2017
3.680
3.680
3.530
3.580
567,454
-0.09(-2.45%)
Jul 03, 2017
3.570
3.680
3.550
3.670
210,706
+0.11(+3.09%)
Jun 30, 2017
3.710
3.750
3.530
3.560
608,059
-0.16(-4.30%)
Jun 29, 2017
3.680
3.720
3.570
3.720
732,310
+0.07(+1.92%)
Jun 28, 2017
3.560
3.720
3.530
3.650
690,211
+0.07(+1.96%)
Jun 27, 2017
3.610
3.650
3.530
3.580
802,171
-0.04(-1.10%)
Jun 26, 2017
3.720
3.820
3.610
3.620
1,062,658
-0.09(-2.43%)
Jun 23, 2017
3.460
3.750
3.440
3.710
1,654,406
+0.24(+6.92%)
Jun 22, 2017
3.460
3.500
3.355
3.470
1,274,113
+0.02(+0.58%)
Jun 21, 2017
3.330
3.520
3.320
3.450
1,791,244
+0.14(+4.23%)
Jun 20, 2017
3.250
3.330
3.230
3.310
1,045,850
+0.08(+2.48%)
Jun 19, 2017
3.380
3.440
3.210
3.230
1,667,242
-0.15(-4.44%)
Jun 16, 2017
3.280
3.500
3.280
3.380
1,885,395
+0.08(+2.42%)
Jun 15, 2017
3.150
3.400
3.105
3.300
3,334,214
-0.04(-1.20%)
Jun 14, 2017
3.500
3.500
3.325
3.340
450,931
-0.11(-3.19%)
Jun 13, 2017
3.260
3.470
3.260
3.450
691,144
+0.19(+5.83%)
Jun 12, 2017
3.370
3.400
3.205
3.260
935,143
-0.09(-2.69%)
Jun 09, 2017
3.430
3.470
3.350
3.350
637,653
-0.08(-2.33%)
Jun 08, 2017
3.360
3.500
3.360
3.430
530,793
+0.06(+1.78%)
Jun 07, 2017
3.410
3.480
3.370
3.370
759,670
-0.06(-1.75%)
Jun 06, 2017
3.460
3.560
3.430
3.430
624,375
-0.05(-1.44%)
Jun 05, 2017
3.530
3.589
3.400
3.480
693,607
-0.07(-1.97%)
Jun 02, 2017
3.520
3.630
3.500
3.550
822,585
+0.05(+1.43%)
Jun 01, 2017
3.360
3.500
3.280
3.500
1,097,013
+0.20(+6.06%)
May 31, 2017
3.470
3.480
3.260
3.300
1,417,377
-0.16(-4.62%)
May 30, 2017
3.660
3.670
3.460
3.460
1,098,075
-0.20(-5.46%)
May 26, 2017
3.740
3.755
3.646
3.660
1,260,250
-0.09(-2.40%)
May 25, 2017
3.810
3.810
3.690
3.750
1,216,565
-0.06(-1.57%)
May 24, 2017
3.820
3.830
3.640
3.810
1,624,810
-0.02(-0.52%)
May 23, 2017
3.830
3.980
3.800
3.830
466,023
+0.00(+0.00%)
May 22, 2017
3.940
3.951
3.820
3.830
590,767
-0.07(-1.79%)
May 19, 2017
3.970
4.000
3.890
3.900
461,100
-0.07(-1.76%)
May 18, 2017
3.930
4.010
3.880
3.970
647,010
+0.05(+1.28%)
May 17, 2017
4.110
4.110
3.910
3.920
636,233
-0.21(-5.08%)
May 16, 2017
4.110
4.160
4.060
4.130
863,877
+0.02(+0.49%)
May 15, 2017
3.960
4.130
3.930
4.110
1,817,327
+0.19(+4.85%)
May 12, 2017
3.970
4.010
3.920
3.920
549,158
-0.05(-1.26%)
May 11, 2017
3.980
4.010
3.870
3.970
708,161
+0.00(+0.00%)
May 10, 2017
3.960
3.990
3.880
3.970
780,209
+0.00(+0.00%)
May 09, 2017
3.960
3.990
3.920
3.970
776,655
+0.04(+1.02%)
May 08, 2017
3.950
3.990
3.865
3.930
615,096
-0.01(-0.25%)
May 05, 2017
3.880
3.960
3.840
3.940
553,985
+0.05(+1.29%)
May 04, 2017
4.050
4.060
3.880
3.890
1,264,021
-0.13(-3.23%)
May 03, 2017
3.970
4.030
3.950
4.020
624,078
+0.03(+0.75%)
May 02, 2017
4.020
4.100
3.960
3.990
930,783
-0.02(-0.50%)
May 01, 2017
3.970
4.070
3.830
4.010
1,299,264
+0.07(+1.78%)
Apr 28, 2017
4.070
4.140
3.910
3.940
2,494,838
-0.11(-2.84%)
Apr 27, 2017
4.290
4.400
3.750
4.055
4,652,576
-1.12(-21.72%)
Apr 26, 2017
5.010
5.220
5.010
5.180
1,183,828
+0.15(+2.98%)
Apr 25, 2017
5.070
5.158
5.020
5.030
655,190
-0.01(-0.20%)
Apr 24, 2017
5.060
5.215
5.030
5.040
1,716,423
-0.01(-0.20%)
Apr 21, 2017
4.730
5.090
4.730
5.050
1,988,089
+0.33(+6.99%)
Apr 20, 2017
4.750
4.930
4.685
4.720
722,923
-0.03(-0.63%)
Apr 19, 2017
4.910
4.975
4.720
4.750
738,803
-0.12(-2.56%)
Apr 18, 2017
4.790
4.910
4.690
4.875
682,633
+0.08(+1.56%)
Apr 17, 2017
4.890
4.930
4.740
4.800
608,745
-0.05(-1.03%)
Apr 13, 2017
4.890
4.932
4.780
4.850
598,214
-0.04(-0.82%)
Apr 12, 2017
5.080
5.100
4.880
4.890
676,827
-0.18(-3.55%)
Apr 11, 2017
5.010
5.172
4.960
5.070
789,417
+0.05(+1.00%)
Apr 10, 2017
5.090
5.130
4.910
5.020
1,063,108
-0.08(-1.57%)
Apr 07, 2017
4.980
5.100
4.850
5.100
815,029
+0.13(+2.62%)
Apr 06, 2017
4.950
5.010
4.850
4.970
978,345
+0.06(+1.22%)
Apr 05, 2017
5.250
5.255
4.800
4.910
1,436,242
-0.27(-5.21%)
Apr 04, 2017
5.190
5.209
5.080
5.180
617,982
+0.01(+0.19%)
Apr 03, 2017
5.180
5.430
5.160
5.170
795,602
+0.00(+0.00%)
Mar 31, 2017
5.200
5.280
5.060
5.170
763,819
+0.00(+0.00%)
Mar 30, 2017
5.320
5.405
5.130
5.170
1,378,399
-0.21(-3.90%)
Mar 29, 2017
4.860
5.650
4.825
5.380
3,826,251
+0.53(+10.93%)
Mar 28, 2017
5.040
5.120
4.840
4.850
685,707
-0.18(-3.58%)
Mar 27, 2017
4.980
5.120
4.970
5.030
534,648
-0.02(-0.40%)
Mar 24, 2017
5.030
5.180
5.030
5.050
523,839
+0.05(+1.00%)
Mar 23, 2017
4.640
5.135
4.640
5.000
1,348,391
+0.27(+5.71%)
Mar 22, 2017
4.670
4.745
4.570
4.730
576,898
+0.07(+1.50%)
Mar 21, 2017
4.720
4.800
4.600
4.660
520,366
-0.05(-1.06%)
Mar 20, 2017
4.580
4.805
4.580
4.710
646,896
+0.12(+2.61%)
Mar 17, 2017
4.630
4.700
4.560
4.590
883,910
-0.10(-2.13%)
Mar 16, 2017
4.780
4.790
4.670
4.690
451,699
-0.10(-2.09%)
Mar 15, 2017
4.650
4.840
4.600
4.790
584,767
+0.15(+3.23%)
Mar 14, 2017
4.630
4.760
4.560
4.640
453,935
-0.04(-0.85%)
Mar 13, 2017
4.800
4.840
4.560
4.680
1,131,000
-0.12(-2.50%)
Mar 10, 2017
4.700
4.830
4.690
4.800
508,523
+0.09(+1.91%)
Mar 09, 2017
4.810
4.910
4.630
4.710
1,104,594
-0.10(-2.08%)
Mar 08, 2017
4.800
4.920
4.770
4.810
711,314
-0.02(-0.41%)
Mar 07, 2017
5.000
5.140
4.820
4.830
755,785
-0.19(-3.78%)
Mar 06, 2017
5.100
5.120
4.990
5.020
582,763
-0.12(-2.33%)
Mar 03, 2017
5.160
5.270
5.125
5.140
804,127
-0.06(-1.15%)
Mar 02, 2017
5.320
5.320
5.170
5.200
817,278
-0.09(-1.70%)
Mar 01, 2017
5.110
5.320
5.100
5.290
1,071,532
+0.24(+4.75%)
Feb 28, 2017
5.150
5.150
5.030
5.050
597,350
-0.11(-2.13%)
Feb 27, 2017
5.110
5.230
5.080
5.160
1,032,400
+0.04(+0.78%)
Feb 24, 2017
5.070
5.120
4.960
5.120
822,250
+0.04(+0.79%)
Feb 23, 2017
5.090
5.130
5.040
5.080
768,338
-0.01(-0.20%)
Feb 22, 2017
5.160
5.195
5.030
5.090
1,295,584
-0.08(-1.55%)
Feb 21, 2017
5.340
5.350
5.080
5.170
1,808,711
-0.16(-3.00%)
Feb 17, 2017
5.330
5.330
5.330
0
-0.23(-4.14%)
Feb 16, 2017
5.290
5.590
5.270
5.560
2,063,593
+0.29(+5.50%)
Feb 15, 2017
5.180
5.330
5.150
5.270
940,935
+0.06(+1.15%)
Feb 14, 2017
5.180
5.370
5.080
5.210
1,218,461
+0.13(+2.56%)
Feb 13, 2017
5.030
5.125
4.920
5.080
1,465,130
+0.07(+1.40%)
Feb 10, 2017
4.880
5.040
4.850
5.010
1,451,934
+0.15(+3.09%)
Feb 09, 2017
4.840
4.970
4.770
4.860
1,077,680
+0.02(+0.41%)
Feb 08, 2017
4.750
4.910
4.680
4.840
922,015
+0.08(+1.68%)
Feb 07, 2017
4.630
4.800
4.550
4.760
1,176,237
+0.14(+3.03%)
Feb 06, 2017
4.790
4.880
4.610
4.620
1,679,990
-0.16(-3.35%)
Feb 03, 2017
4.610
5.390
4.610
4.780
3,192,832
-0.09(-1.85%)
Feb 02, 2017
4.870
4.920
4.780
4.870
1,072,022
+0.03(+0.62%)
Feb 01, 2017
4.860
4.940
4.740
4.840
1,237,199
+0.02(+0.41%)
Jan 31, 2017
4.750
4.870
4.670
4.820
982,232
+0.04(+0.84%)
Jan 30, 2017
4.890
4.940
4.710
4.780
879,386
-0.13(-2.65%)
Jan 27, 2017
4.780
4.940
4.740
4.910
1,152,235
+0.13(+2.72%)
Jan 26, 2017
4.970
5.000
4.660
4.780
1,470,212
-0.15(-3.04%)
Jan 25, 2017
4.550
5.090
4.500
4.930
5,691,044
+0.40(+8.83%)
Jan 24, 2017
4.740
4.990
4.400
4.530
5,938,683
-0.22(-4.63%)
Jan 23, 2017
4.540
4.780
4.330
4.750
4,055,425
+0.19(+4.17%)
Jan 20, 2017
4.560
4.590
4.400
4.560
920,700
+0.01(+0.22%)
Jan 19, 2017
4.800
4.803
4.490
4.550
885,047
-0.26(-5.41%)
Jan 18, 2017
4.790
4.860
4.700
4.810
935,187
+0.03(+0.63%)
Jan 17, 2017
4.930
4.935
4.720
4.780
869,436
-0.02(-0.42%)
Jan 13, 2017
4.800
4.800
4.800
0
+0.11(+2.35%)
Jan 12, 2017
4.660
4.715
4.600
4.690
836,279
+0.00(+0.00%)
Jan 11, 2017
5.110
5.150
4.650
4.690
1,585,438
-0.32(-6.39%)
Jan 10, 2017
4.820
5.030
4.800
5.010
1,046,217
+0.17(+3.51%)
Jan 09, 2017
4.880
4.970
4.820
4.840
1,137,648
-0.01(-0.21%)
Jan 06, 2017
4.830
4.960
4.740
4.850
1,018,779
+0.04(+0.83%)
Jan 05, 2017
4.640
5.030
4.610
4.810
2,305,201
+0.22(+4.79%)
Jan 04, 2017
4.480
4.650
4.220
4.590
5,331,172
+0.23(+5.28%)
Jan 03, 2017
3.820
4.420
3.780
4.360
5,410,230
+0.56(+14.74%)
Dec 30, 2016
3.800
3.800
3.800
0
-0.02(-0.52%)
Dec 29, 2016
3.900
3.900
3.770
3.820
1,109,984
-0.02(-0.52%)
Dec 28, 2016
3.910
3.948
3.770
3.840
2,200,471
-0.06(-1.54%)
Dec 27, 2016
4.060
4.250
3.880
3.900
3,437,599
-0.13(-3.23%)
Dec 23, 2016
4.030
4.030
4.030
0
+0.15(+3.87%)
Dec 22, 2016
3.850
3.920
3.795
3.880
1,174,335
+0.05(+1.31%)
Dec 21, 2016
4.010
4.070
3.820
3.830
1,972,861
-0.17(-4.25%)
Dec 20, 2016
4.060
4.170
3.920
4.000
6,779,888
-0.05(-1.23%)
Dec 19, 2016
3.960
4.240
3.940
4.050
5,939,398
+0.10(+2.53%)
Dec 16, 2016
4.010
4.155
3.865
3.950
7,340,909
+0.06(+1.54%)
Dec 15, 2016
4.950
4.990
3.830
3.890
10,804,341
-3.01(-43.62%)
Dec 14, 2016
6.960
7.000
6.750
6.900
594,188
-0.07(-1.00%)
Dec 13, 2016
6.880
7.070
6.820
6.970
738,289
+0.13(+1.90%)
Dec 12, 2016
6.940
7.000
6.770
6.840
545,574
-0.11(-1.58%)
Dec 09, 2016
7.060
7.140
6.920
6.950
759,367
-0.07(-1.00%)
Dec 08, 2016
6.880
7.060
6.760
7.020
757,677
+0.14(+2.03%)
Dec 07, 2016
6.960
6.990
6.760
6.880
654,956
-0.10(-1.43%)
Dec 06, 2016
6.960
7.040
6.750
6.980
949,836
+0.04(+0.58%)
Dec 05, 2016
6.950
7.094
6.900
6.940
692,073
+0.04(+0.58%)
Dec 02, 2016
7.100
7.200
6.870
6.900
1,056,291
-0.20(-2.82%)
Dec 01, 2016
7.610
7.675
7.090
7.100
1,160,417
-0.51(-6.70%)
Nov 30, 2016
7.700
7.720
7.540
7.610
518,092
-0.09(-1.17%)
Nov 29, 2016
7.700
7.840
7.629
7.700
501,711
-0.01(-0.13%)
Nov 28, 2016
7.950
7.950
7.700
7.710
507,395
-0.24(-3.02%)
Nov 25, 2016
7.990
7.990
7.860
7.950
221,214
-0.05(-0.62%)
Nov 23, 2016
8.000
8.000
8.000
0
+0.06(+0.76%)
Nov 22, 2016
7.930
7.990
7.600
7.940
747,764
+0.07(+0.89%)
Nov 21, 2016
7.610
7.870
7.550
7.870
495,633
+0.26(+3.42%)
Nov 18, 2016
7.690
7.750
7.540
7.610
1,019,204
-0.04(-0.52%)
Nov 17, 2016
7.740
7.750
7.610
7.650
417,591
-0.05(-0.65%)
Nov 16, 2016
8.010
8.010
7.680
7.700
735,521
-0.38(-4.70%)
Nov 15, 2016
8.240
8.320
7.960
8.080
1,027,546
-0.18(-2.18%)
Nov 14, 2016
8.030
8.270
7.830
8.260
853,797
+0.30(+3.77%)
Nov 11, 2016
7.740
8.100
7.700
7.960
1,102,592
+0.18(+2.31%)
Nov 10, 2016
7.770
7.880
7.490
7.780
1,085,797
+0.18(+2.37%)
Nov 09, 2016
7.490
7.830
7.350
7.600
1,525,086
+0.23(+3.12%)
Nov 08, 2016
7.240
7.400
7.160
7.370
728,011
+0.08(+1.10%)
Nov 07, 2016
6.980
7.340
6.910
7.290
1,534,778
+0.40(+5.81%)
Nov 04, 2016
6.730
7.100
6.650
6.890
2,173,766
+0.24(+3.61%)
Nov 03, 2016
7.400
7.400
6.610
6.650
6,498,584
-1.63(-19.69%)
Nov 02, 2016
8.280
8.380
8.230
8.280
1,813,148
-0.07(-0.84%)
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.