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
Performant Financial
(NQ:
PFMT
)
2.941
-0.029 (-0.97%)
Streaming Delayed Price
Updated: 11:48 AM EDT, Jun 10, 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 30, 2015
2.270
2.390
2.220
2.310
25,557
+0.05(+2.21%)
Oct 29, 2015
2.335
2.390
2.200
2.260
459,407
-0.11(-4.64%)
Oct 28, 2015
2.370
2.470
2.340
2.370
141,306
+0.10(+4.41%)
Oct 27, 2015
2.460
2.490
2.260
2.270
76,700
-0.23(-9.20%)
Oct 26, 2015
2.620
2.900
2.460
2.500
27,953
-0.16(-6.02%)
Oct 23, 2015
2.720
2.750
2.580
2.660
49,973
-0.06(-2.21%)
Oct 22, 2015
2.760
2.840
2.715
2.720
19,780
-0.15(-5.23%)
Oct 21, 2015
3.020
3.040
2.830
2.870
49,064
-0.13(-4.33%)
Oct 20, 2015
3.010
3.220
2.990
3.000
119,845
-0.04(-1.32%)
Oct 19, 2015
3.040
3.125
3.040
3.040
17,805
-0.04(-1.30%)
Oct 16, 2015
3.100
3.100
3.000
3.080
48,398
+0.10(+3.36%)
Oct 15, 2015
2.980
3.070
2.774
2.980
17,805
+0.01(+0.34%)
Oct 14, 2015
3.120
3.120
2.970
2.970
10,036
-0.13(-4.19%)
Oct 13, 2015
3.090
3.140
3.080
3.100
13,952
-0.01(-0.32%)
Oct 12, 2015
3.070
3.150
3.070
3.110
15,976
+0.00(+0.00%)
Oct 09, 2015
3.120
3.160
3.050
3.110
58,225
+0.00(+0.00%)
Oct 08, 2015
3.120
3.140
3.090
3.110
22,954
+0.04(+1.30%)
Oct 07, 2015
3.010
3.290
3.010
3.070
38,893
+0.05(+1.66%)
Oct 06, 2015
2.620
3.060
2.620
3.020
158,847
+0.47(+18.43%)
Oct 05, 2015
2.440
2.630
2.380
2.550
58,249
+0.12(+4.94%)
Oct 02, 2015
2.310
2.434
2.230
2.430
28,400
+0.08(+3.40%)
Oct 01, 2015
2.460
2.460
2.350
2.350
15,602
-0.07(-2.89%)
Sep 30, 2015
2.400
2.470
2.290
2.420
88,692
+0.02(+0.83%)
Sep 29, 2015
2.310
2.410
2.270
2.400
45,186
+0.05(+2.13%)
Sep 28, 2015
2.500
2.500
2.255
2.350
24,377
-0.18(-7.11%)
Sep 25, 2015
2.550
2.620
2.530
2.530
10,088
-0.06(-2.32%)
Sep 24, 2015
2.560
2.620
2.549
2.590
7,538
+0.00(+0.00%)
Sep 23, 2015
2.560
2.670
2.540
2.590
10,349
-0.12(-4.43%)
Sep 22, 2015
2.630
2.760
2.630
2.710
17,826
-0.01(-0.37%)
Sep 21, 2015
2.790
2.840
2.690
2.720
30,079
-0.08(-2.86%)
Sep 18, 2015
2.950
3.100
2.750
2.800
123,170
-0.19(-6.35%)
Sep 17, 2015
3.090
3.090
2.950
2.990
13,180
-0.12(-3.86%)
Sep 16, 2015
3.140
3.260
3.090
3.110
22,278
-0.07(-2.20%)
Sep 15, 2015
3.130
3.180
3.080
3.180
46,235
+0.07(+2.25%)
Sep 14, 2015
3.150
3.220
3.060
3.110
18,401
-0.06(-1.89%)
Sep 11, 2015
3.080
3.210
3.080
3.170
18,472
+0.05(+1.60%)
Sep 10, 2015
3.280
3.290
3.090
3.120
37,407
-0.20(-6.02%)
Sep 09, 2015
2.920
3.390
2.920
3.320
132,640
+0.42(+14.48%)
Sep 08, 2015
2.800
2.940
2.670
2.900
55,545
+0.14(+5.07%)
Sep 04, 2015
2.680
2.760
2.760
2.760
37,900
+0.04(+1.47%)
Sep 03, 2015
2.560
2.750
2.550
2.720
95,575
+0.18(+7.09%)
Sep 02, 2015
2.450
2.560
2.450
2.540
61,244
+0.07(+2.83%)
Sep 01, 2015
2.550
2.550
2.400
2.470
25,107
-0.13(-5.00%)
Aug 31, 2015
2.660
2.750
2.600
2.600
23,053
-0.08(-2.99%)
Aug 28, 2015
2.640
2.740
2.630
2.680
20,774
-0.03(-1.11%)
Aug 27, 2015
2.560
2.720
2.546
2.710
36,885
+0.15(+5.86%)
Aug 26, 2015
2.500
2.580
2.410
2.560
34,509
+0.10(+4.07%)
Aug 25, 2015
2.450
2.530
2.360
2.460
141,012
+0.07(+2.93%)
Aug 24, 2015
2.480
2.620
2.370
2.390
65,891
-0.23(-8.78%)
Aug 21, 2015
2.730
2.730
2.580
2.620
65,345
-0.12(-4.38%)
Aug 20, 2015
2.764
2.795
2.710
2.740
25,280
-0.08(-2.84%)
Aug 19, 2015
2.780
2.840
2.740
2.820
21,760
-0.01(-0.35%)
Aug 18, 2015
2.770
2.840
2.710
2.830
32,957
+0.03(+1.07%)
Aug 17, 2015
2.820
2.840
2.720
2.800
40,313
-0.02(-0.71%)
Aug 14, 2015
2.950
2.950
2.760
2.820
55,944
-0.15(-5.05%)
Aug 13, 2015
2.990
3.040
2.960
2.970
37,737
-0.10(-3.26%)
Aug 12, 2015
2.970
3.090
2.890
3.070
19,700
+0.10(+3.37%)
Aug 11, 2015
3.100
3.110
2.970
2.970
47,792
-0.10(-3.26%)
Aug 10, 2015
3.050
3.140
3.000
3.070
35,834
+0.02(+0.66%)
Aug 07, 2015
3.050
3.200
3.030
3.050
36,370
-0.04(-1.29%)
Aug 06, 2015
3.200
3.200
2.870
3.090
48,899
+0.07(+2.32%)
Aug 05, 2015
3.090
3.120
3.000
3.020
26,709
-0.03(-0.98%)
Aug 04, 2015
3.070
3.120
3.000
3.050
49,210
+0.02(+0.66%)
Aug 03, 2015
3.090
3.210
2.960
3.030
128,868
-0.10(-3.19%)
Jul 31, 2015
3.020
3.130
3.000
3.130
108,058
+0.11(+3.64%)
Jul 30, 2015
2.990
3.080
2.950
3.020
124,586
+0.03(+1.00%)
Jul 29, 2015
3.050
3.050
2.955
2.990
37,828
+0.01(+0.34%)
Jul 28, 2015
3.070
3.110
2.970
2.980
39,139
-0.03(-1.00%)
Jul 27, 2015
2.873
3.060
2.873
3.010
41,092
-0.03(-0.99%)
Jul 24, 2015
3.130
3.130
2.895
3.040
95,691
-0.07(-2.25%)
Jul 23, 2015
3.130
3.200
3.020
3.110
105,780
-0.04(-1.27%)
Jul 22, 2015
3.080
3.180
3.070
3.150
59,634
+0.02(+0.64%)
Jul 21, 2015
3.180
3.230
3.060
3.130
149,717
-0.05(-1.57%)
Jul 20, 2015
3.230
3.270
3.170
3.180
137,171
-0.07(-2.15%)
Jul 17, 2015
3.150
3.260
3.150
3.250
36,407
+0.09(+2.85%)
Jul 16, 2015
3.170
3.210
3.100
3.160
73,577
+0.00(+0.00%)
Jul 15, 2015
3.200
3.220
3.090
3.160
36,005
-0.04(-1.25%)
Jul 14, 2015
3.070
3.250
3.050
3.200
31,365
+0.10(+3.23%)
Jul 13, 2015
3.160
3.170
3.070
3.100
35,225
-0.05(-1.59%)
Jul 10, 2015
3.140
3.200
3.050
3.150
19,192
+0.08(+2.61%)
Jul 09, 2015
3.120
3.200
3.040
3.070
50,923
+0.00(+0.00%)
Jul 08, 2015
3.050
3.180
3.010
3.070
83,148
-0.02(-0.65%)
Jul 07, 2015
3.050
3.140
3.010
3.090
110,445
+0.05(+1.64%)
Jul 06, 2015
3.070
3.110
3.005
3.040
175,557
-0.07(-2.25%)
Jul 02, 2015
3.120
3.110
3.110
3.110
98,100
-0.02(-0.64%)
Jul 01, 2015
3.240
3.250
3.070
3.130
137,331
-0.11(-3.40%)
Jun 30, 2015
3.310
3.350
3.180
3.240
111,363
-0.06(-1.82%)
Jun 29, 2015
3.370
3.405
3.250
3.300
385,059
-0.10(-2.94%)
Jun 26, 2015
3.350
3.400
3.240
3.400
4,542,778
+0.07(+2.10%)
Jun 25, 2015
3.300
3.350
3.210
3.330
181,834
+0.03(+0.91%)
Jun 24, 2015
3.360
3.370
3.240
3.300
129,313
-0.09(-2.65%)
Jun 23, 2015
3.340
3.400
3.260
3.390
137,139
+0.03(+0.89%)
Jun 22, 2015
3.300
3.390
3.180
3.360
175,005
+0.08(+2.44%)
Jun 19, 2015
3.240
3.290
3.115
3.280
296,528
+0.05(+1.55%)
Jun 18, 2015
3.030
3.250
2.990
3.230
196,588
+0.19(+6.25%)
Jun 17, 2015
3.070
3.080
2.990
3.040
99,304
-0.01(-0.33%)
Jun 16, 2015
2.980
3.090
2.880
3.050
114,051
+0.06(+2.01%)
Jun 15, 2015
3.190
3.190
2.920
2.990
189,680
-0.24(-7.43%)
Jun 12, 2015
3.110
3.240
3.100
3.230
197,581
+0.11(+3.53%)
Jun 11, 2015
3.100
3.140
3.070
3.120
62,952
+0.01(+0.32%)
Jun 10, 2015
3.140
3.140
3.020
3.110
100,699
+0.01(+0.32%)
Jun 09, 2015
3.000
3.120
3.000
3.100
94,393
+0.10(+3.33%)
Jun 08, 2015
3.070
3.070
2.960
3.000
106,670
-0.09(-2.91%)
Jun 05, 2015
3.010
3.100
2.940
3.090
100,539
+0.09(+3.00%)
Jun 04, 2015
3.110
3.170
3.000
3.000
174,780
-0.12(-3.85%)
Jun 03, 2015
3.140
3.250
3.080
3.120
153,023
-0.03(-0.95%)
Jun 02, 2015
3.000
3.195
3.000
3.150
161,932
+0.13(+4.30%)
Jun 01, 2015
3.080
3.080
2.980
3.020
300,095
-0.02(-0.66%)
May 29, 2015
2.830
3.060
2.800
3.040
539,059
+0.19(+6.67%)
May 28, 2015
2.790
2.870
2.730
2.850
287,643
+0.04(+1.42%)
May 27, 2015
2.800
2.840
2.720
2.810
146,787
+0.03(+1.08%)
May 26, 2015
2.920
2.920
2.750
2.780
110,842
-0.17(-5.76%)
May 22, 2015
3.080
2.950
2.950
2.950
113,300
-0.12(-3.91%)
May 21, 2015
2.970
3.100
2.970
3.070
107,570
+0.11(+3.72%)
May 20, 2015
3.000
3.040
2.865
2.960
628,510
-0.02(-0.67%)
May 19, 2015
2.700
3.010
2.640
2.980
284,755
+0.29(+10.78%)
May 18, 2015
2.670
2.740
2.630
2.690
199,939
+0.01(+0.37%)
May 15, 2015
2.850
2.860
2.630
2.680
148,697
-0.16(-5.63%)
May 14, 2015
2.840
2.870
2.800
2.840
84,354
+0.03(+1.07%)
May 13, 2015
2.790
2.940
2.770
2.810
110,224
+0.02(+0.54%)
May 12, 2015
2.850
2.930
2.780
2.795
251,624
-0.06(-2.27%)
May 11, 2015
2.890
2.960
2.840
2.860
283,345
-0.03(-1.04%)
May 08, 2015
2.920
3.180
2.890
2.890
295,110
+0.01(+0.35%)
May 07, 2015
2.740
2.940
2.334
2.880
1,933,148
+0.09(+3.23%)
May 06, 2015
2.810
2.850
2.700
2.790
248,443
-0.03(-1.06%)
May 05, 2015
2.900
2.950
2.800
2.820
110,466
-0.08(-2.76%)
May 04, 2015
2.900
2.980
2.850
2.900
102,053
-0.02(-0.68%)
May 01, 2015
2.970
3.010
2.890
2.920
114,335
-0.05(-1.68%)
Apr 30, 2015
3.040
3.050
2.955
2.970
120,502
-0.08(-2.62%)
Apr 29, 2015
3.100
3.100
3.030
3.050
69,775
-0.05(-1.61%)
Apr 28, 2015
3.150
3.150
3.060
3.100
138,119
+0.00(+0.00%)
Apr 27, 2015
3.210
3.274
3.030
3.100
229,383
-0.12(-3.73%)
Apr 24, 2015
3.310
3.320
3.190
3.220
50,853
-0.04(-1.23%)
Apr 23, 2015
3.190
3.290
3.190
3.260
101,672
+0.05(+1.56%)
Apr 22, 2015
3.150
3.274
3.130
3.210
76,485
+0.06(+1.90%)
Apr 21, 2015
3.250
3.250
3.100
3.150
119,025
+0.04(+1.29%)
Apr 20, 2015
3.130
3.190
3.080
3.110
133,662
-0.01(-0.32%)
Apr 17, 2015
3.270
3.320
3.095
3.120
129,869
-0.17(-5.17%)
Apr 16, 2015
3.350
3.400
3.280
3.290
145,025
-0.09(-2.66%)
Apr 15, 2015
3.350
3.420
3.335
3.380
114,526
+0.03(+0.90%)
Apr 14, 2015
3.390
3.430
3.330
3.350
64,034
-0.06(-1.76%)
Apr 13, 2015
3.370
3.470
3.370
3.410
101,278
+0.01(+0.29%)
Apr 10, 2015
3.490
3.518
3.380
3.400
84,845
-0.06(-1.73%)
Apr 09, 2015
3.420
3.530
3.393
3.460
106,248
+0.02(+0.58%)
Apr 08, 2015
3.560
3.650
3.400
3.440
100,083
-0.13(-3.64%)
Apr 07, 2015
3.410
3.670
3.390
3.570
214,379
+0.16(+4.69%)
Apr 06, 2015
3.350
3.410
3.350
3.410
374,604
+0.01(+0.29%)
Apr 02, 2015
3.390
3.400
3.400
3.400
111,100
+0.01(+0.29%)
Apr 01, 2015
3.380
3.530
3.220
3.390
118,708
-0.01(-0.29%)
Mar 31, 2015
3.410
3.420
3.350
3.400
174,585
-0.01(-0.29%)
Mar 30, 2015
3.340
3.430
3.320
3.410
223,624
+0.07(+2.10%)
Mar 27, 2015
3.360
3.390
3.280
3.340
102,440
-0.03(-0.89%)
Mar 26, 2015
3.510
3.590
3.350
3.370
101,675
-0.17(-4.80%)
Mar 25, 2015
3.670
3.680
3.510
3.540
146,802
-0.14(-3.80%)
Mar 24, 2015
3.600
3.680
3.590
3.680
139,437
+0.06(+1.66%)
Mar 23, 2015
3.580
3.640
3.520
3.620
143,327
+0.03(+0.84%)
Mar 20, 2015
3.610
3.650
3.505
3.590
238,360
-0.01(-0.28%)
Mar 19, 2015
3.590
3.620
3.540
3.600
100,978
+0.01(+0.28%)
Mar 18, 2015
3.550
3.700
3.350
3.590
110,993
+0.02(+0.56%)
Mar 17, 2015
3.610
3.640
3.465
3.570
141,212
-0.06(-1.65%)
Mar 16, 2015
3.760
3.780
3.630
3.630
201,886
-0.13(-3.46%)
Mar 13, 2015
3.870
3.988
3.750
3.760
176,622
-0.14(-3.59%)
Mar 12, 2015
3.930
4.010
3.790
3.900
301,463
+0.02(+0.52%)
Mar 11, 2015
4.060
4.070
3.855
3.880
319,103
-0.19(-4.67%)
Mar 10, 2015
4.170
4.250
4.030
4.070
348,814
-0.18(-4.24%)
Mar 09, 2015
4.220
4.298
4.170
4.250
353,000
+0.02(+0.47%)
Mar 06, 2015
4.200
4.330
4.160
4.230
363,943
-0.02(-0.47%)
Mar 05, 2015
4.430
4.478
4.170
4.250
620,831
+0.10(+2.41%)
Mar 04, 2015
4.360
4.410
4.040
4.150
493,066
-0.24(-5.47%)
Mar 03, 2015
4.710
4.710
4.390
4.390
818,209
-0.36(-7.58%)
Mar 02, 2015
5.230
5.230
4.640
4.750
556,018
-0.50(-9.52%)
Feb 27, 2015
5.460
5.590
5.170
5.250
1,111,278
-0.85(-13.93%)
Feb 26, 2015
6.010
6.100
5.970
6.100
72,705
+0.07(+1.16%)
Feb 25, 2015
6.030
6.060
6.000
6.030
65,072
-0.03(-0.50%)
Feb 24, 2015
6.020
6.060
5.970
6.060
42,805
+0.04(+0.66%)
Feb 23, 2015
5.910
6.020
5.820
6.020
112,850
+0.09(+1.52%)
Feb 20, 2015
6.020
6.020
5.840
5.930
89,554
-0.07(-1.17%)
Feb 19, 2015
5.970
6.070
5.970
6.000
82,288
+0.00(+0.00%)
Feb 18, 2015
5.980
6.030
5.940
6.000
158,985
-0.01(-0.17%)
Feb 17, 2015
6.010
6.046
5.900
6.010
107,068
-0.01(-0.17%)
Feb 13, 2015
6.020
6.020
6.020
6.020
308,400
-0.02(-0.33%)
Feb 12, 2015
5.940
6.050
5.780
6.040
255,428
+0.16(+2.72%)
Feb 11, 2015
5.760
5.938
5.620
5.880
139,960
+0.08(+1.38%)
Feb 10, 2015
5.850
6.100
5.735
5.800
554,208
+0.46(+8.61%)
Feb 09, 2015
5.390
5.570
5.300
5.340
140,760
-0.06(-1.11%)
Feb 06, 2015
5.380
5.490
5.250
5.400
219,413
+0.00(+0.00%)
Feb 05, 2015
5.190
5.450
5.180
5.400
277,924
+0.23(+4.45%)
Feb 04, 2015
5.060
5.220
4.975
5.170
216,456
+0.07(+1.37%)
Feb 03, 2015
5.070
5.230
5.000
5.100
267,041
+0.05(+0.99%)
Feb 02, 2015
4.920
5.070
4.780
5.050
473,863
+0.09(+1.81%)
Jan 30, 2015
4.810
5.090
4.730
4.960
2,269,075
+0.75(+17.81%)
Jan 29, 2015
5.000
5.039
3.650
4.210
4,802,965
-1.65(-28.16%)
Jan 28, 2015
5.910
5.930
5.810
5.860
112,100
-0.04(-0.68%)
Jan 27, 2015
5.850
6.010
5.850
5.900
70,276
-0.01(-0.17%)
Jan 26, 2015
5.900
6.010
5.830
5.910
69,044
+0.01(+0.17%)
Jan 23, 2015
5.870
5.950
5.860
5.900
66,288
+0.06(+1.03%)
Jan 22, 2015
5.690
5.930
5.690
5.840
167,324
+0.20(+3.55%)
Jan 21, 2015
5.570
5.730
5.500
5.640
149,012
+0.03(+0.53%)
Jan 20, 2015
5.780
5.800
5.580
5.610
88,255
-0.19(-3.28%)
Jan 16, 2015
5.700
5.860
5.700
5.800
143,236
+0.07(+1.22%)
Jan 15, 2015
5.870
5.880
5.650
5.730
213,480
-0.12(-2.05%)
Jan 14, 2015
5.910
5.990
5.780
5.850
97,403
-0.12(-2.01%)
Jan 13, 2015
6.050
6.150
5.840
5.970
77,893
-0.04(-0.67%)
Jan 12, 2015
6.210
6.210
5.950
6.010
129,901
-0.22(-3.53%)
Jan 09, 2015
6.340
6.340
6.050
6.230
76,902
-0.14(-2.20%)
Jan 08, 2015
6.270
6.370
6.270
6.370
56,527
+0.17(+2.74%)
Jan 07, 2015
6.180
6.330
6.040
6.200
240,881
+0.09(+1.47%)
Jan 06, 2015
6.260
6.260
5.940
6.110
521,854
-0.15(-2.40%)
Jan 05, 2015
6.580
6.620
6.240
6.260
145,029
-0.32(-4.86%)
Jan 02, 2015
6.690
6.690
6.490
6.580
101,403
-0.07(-1.05%)
Dec 31, 2014
6.700
6.650
6.650
6.650
148,900
-0.06(-0.89%)
Dec 30, 2014
6.930
6.990
6.610
6.710
172,726
-0.24(-3.38%)
Dec 29, 2014
6.900
7.000
6.900
6.945
98,880
+0.02(+0.22%)
Dec 26, 2014
6.870
6.980
6.840
6.930
99,153
+0.08(+1.17%)
Dec 24, 2014
6.790
6.850
6.850
6.850
78,400
+0.05(+0.74%)
Dec 23, 2014
6.660
6.830
6.520
6.800
253,128
+0.18(+2.72%)
Dec 22, 2014
6.680
6.890
6.540
6.620
190,965
-0.06(-0.90%)
Dec 19, 2014
6.500
6.770
6.410
6.680
447,888
+0.17(+2.61%)
Dec 18, 2014
6.450
6.580
6.450
6.510
132,373
+0.13(+2.12%)
Dec 17, 2014
6.160
6.480
6.150
6.375
253,585
+0.21(+3.32%)
Dec 16, 2014
6.100
6.300
5.950
6.170
204,481
+0.07(+1.15%)
Dec 15, 2014
6.240
6.320
6.090
6.100
169,289
-0.09(-1.45%)
Dec 12, 2014
6.260
6.340
6.150
6.190
133,450
-0.09(-1.43%)
Dec 11, 2014
6.250
6.380
6.250
6.280
192,143
+0.03(+0.48%)
Dec 10, 2014
6.460
6.460
6.210
6.250
154,353
-0.22(-3.40%)
Dec 09, 2014
6.350
6.490
6.290
6.470
297,587
+0.08(+1.25%)
Dec 08, 2014
6.440
6.650
6.350
6.390
412,959
-0.09(-1.39%)
Dec 05, 2014
6.300
6.520
6.265
6.480
631,080
+0.17(+2.69%)
Dec 04, 2014
6.510
6.590
6.210
6.310
980,292
-0.24(-3.66%)
Dec 03, 2014
6.240
6.600
6.180
6.550
380,520
+0.29(+4.63%)
Dec 02, 2014
6.250
6.320
6.150
6.260
483,194
+0.05(+0.81%)
Dec 01, 2014
6.760
6.760
6.120
6.210
452,710
-0.59(-8.68%)
Nov 28, 2014
6.910
7.018
6.760
6.800
136,321
-0.19(-2.72%)
Nov 26, 2014
7.000
6.990
6.990
6.990
98,000
-0.04(-0.57%)
Nov 25, 2014
7.010
7.130
6.990
7.030
173,766
-0.01(-0.14%)
Nov 24, 2014
6.990
7.040
6.970
7.040
209,088
+0.05(+0.72%)
Nov 21, 2014
7.050
7.050
6.930
6.990
208,136
-0.01(-0.14%)
Nov 20, 2014
6.920
7.060
6.920
7.000
198,647
+0.04(+0.57%)
Nov 19, 2014
6.970
7.010
6.910
6.960
241,822
-0.04(-0.57%)
Nov 18, 2014
6.960
7.030
6.940
7.000
385,549
+0.08(+1.16%)
Nov 17, 2014
6.810
7.010
6.800
6.920
414,359
+0.07(+1.02%)
Nov 14, 2014
6.830
6.900
6.730
6.850
121,910
+0.00(+0.00%)
Nov 13, 2014
6.900
6.949
6.760
6.850
201,756
-0.07(-1.01%)
Nov 12, 2014
6.840
6.970
6.690
6.920
141,460
+0.07(+1.02%)
Nov 11, 2014
6.700
6.870
6.560
6.850
432,855
+0.11(+1.63%)
Nov 10, 2014
6.760
6.940
6.500
6.740
787,840
-0.30(-4.26%)
Nov 07, 2014
6.650
7.240
6.650
7.040
1,389,407
-1.61(-18.61%)
Nov 06, 2014
8.570
8.730
8.500
8.650
72,946
+0.11(+1.29%)
Nov 05, 2014
8.640
8.745
8.490
8.540
86,275
-0.05(-0.58%)
Nov 04, 2014
8.590
8.750
8.540
8.590
94,143
-0.03(-0.35%)
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.