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
JA Solar Holdings, Co., Ltd. - American depositary shares, each representing fiv
(NQ:
JASO
)
N/A
UNCHANGED
Last Price
Updated:
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
7.640
7.670
7.400
7.450
362,629
-0.14(-1.84%)
Oct 30, 2017
7.400
7.640
7.370
7.590
368,706
+0.17(+2.29%)
Oct 27, 2017
7.460
7.496
7.320
7.420
306,888
+0.02(+0.27%)
Oct 26, 2017
7.310
7.430
7.210
7.400
374,783
+0.12(+1.65%)
Oct 25, 2017
7.450
7.450
7.140
7.280
249,697
-0.17(-2.28%)
Oct 24, 2017
7.420
7.650
7.380
7.450
258,376
+0.03(+0.40%)
Oct 23, 2017
7.350
7.520
7.350
7.420
155,423
+0.07(+0.95%)
Oct 20, 2017
7.510
7.513
7.350
7.350
177,438
-0.14(-1.87%)
Oct 19, 2017
7.360
7.560
7.350
7.490
286,138
+0.07(+0.94%)
Oct 18, 2017
7.470
7.560
7.360
7.420
263,489
-0.04(-0.54%)
Oct 17, 2017
7.650
7.690
7.430
7.460
320,999
-0.22(-2.86%)
Oct 16, 2017
7.370
7.700
7.345
7.680
756,572
+0.35(+4.77%)
Oct 13, 2017
7.310
7.469
7.259
7.330
391,492
+0.09(+1.24%)
Oct 12, 2017
7.230
7.280
7.050
7.240
323,938
+0.00(+0.00%)
Oct 11, 2017
7.120
7.360
6.950
7.240
643,827
+0.12(+1.69%)
Oct 10, 2017
7.060
7.150
6.830
7.120
569,486
+0.11(+1.57%)
Oct 09, 2017
7.280
7.380
6.980
7.010
378,181
-0.22(-3.04%)
Oct 06, 2017
7.280
7.400
7.210
7.230
431,874
-0.03(-0.41%)
Oct 05, 2017
7.540
7.590
7.250
7.260
483,461
-0.27(-3.59%)
Oct 04, 2017
7.570
7.650
7.480
7.530
214,922
-0.05(-0.66%)
Oct 03, 2017
7.510
7.620
7.508
7.580
366,275
+0.06(+0.80%)
Oct 02, 2017
7.610
7.620
7.410
7.520
353,528
-0.10(-1.31%)
Sep 29, 2017
7.650
7.691
7.520
7.620
397,249
+0.02(+0.26%)
Sep 28, 2017
7.600
7.720
7.510
7.600
538,781
-0.04(-0.52%)
Sep 27, 2017
7.610
7.760
7.590
7.640
609,786
+0.09(+1.19%)
Sep 26, 2017
7.590
7.690
7.460
7.550
530,507
+0.03(+0.40%)
Sep 25, 2017
7.730
7.870
7.390
7.520
894,075
-0.36(-4.57%)
Sep 22, 2017
7.820
7.945
7.230
7.880
1,841,962
+0.03(+0.38%)
Sep 21, 2017
8.150
8.170
7.810
7.850
747,032
-0.34(-4.09%)
Sep 20, 2017
8.240
8.240
8.020
8.185
603,881
-0.03(-0.30%)
Sep 19, 2017
8.210
8.318
8.050
8.210
450,184
+0.07(+0.86%)
Sep 18, 2017
8.010
8.336
7.960
8.140
1,157,758
+0.25(+3.17%)
Sep 15, 2017
8.260
8.430
7.880
7.890
1,584,452
-0.37(-4.48%)
Sep 14, 2017
8.390
8.480
7.880
8.260
1,580,588
-0.12(-1.43%)
Sep 13, 2017
8.280
8.440
8.230
8.380
1,320,616
+0.19(+2.32%)
Sep 12, 2017
8.010
8.216
7.900
8.190
955,054
+0.21(+2.63%)
Sep 11, 2017
7.780
7.985
7.780
7.980
1,119,507
+0.25(+3.23%)
Sep 08, 2017
7.400
7.840
7.380
7.730
1,587,124
+0.33(+4.46%)
Sep 07, 2017
7.340
7.620
7.250
7.400
1,538,240
+0.10(+1.37%)
Sep 06, 2017
6.830
7.320
6.750
7.300
1,643,620
+0.46(+6.73%)
Sep 05, 2017
6.860
6.890
6.750
6.840
1,006,837
-0.03(-0.44%)
Sep 01, 2017
6.680
6.900
6.660
6.870
1,230,233
+0.19(+2.84%)
Aug 31, 2017
6.600
6.695
6.551
6.680
954,375
+0.12(+1.83%)
Aug 30, 2017
6.490
6.600
6.470
6.560
1,257,400
+0.06(+0.92%)
Aug 29, 2017
6.220
6.500
6.200
6.500
916,998
+0.12(+1.88%)
Aug 28, 2017
6.380
6.430
6.350
6.380
334,955
+0.00(+0.00%)
Aug 25, 2017
6.350
6.400
6.300
6.380
492,942
+0.08(+1.27%)
Aug 24, 2017
6.310
6.400
6.250
6.300
648,285
-0.03(-0.47%)
Aug 23, 2017
6.250
6.400
6.159
6.330
886,627
+0.11(+1.77%)
Aug 22, 2017
6.380
6.590
6.110
6.220
2,587,218
+0.03(+0.48%)
Aug 21, 2017
6.220
6.260
6.050
6.190
659,920
-0.03(-0.48%)
Aug 18, 2017
6.150
6.290
6.100
6.220
285,924
+0.08(+1.30%)
Aug 17, 2017
6.240
6.300
6.119
6.140
239,073
-0.14(-2.23%)
Aug 16, 2017
6.200
6.310
6.150
6.280
285,437
+0.13(+2.11%)
Aug 15, 2017
6.180
6.186
6.105
6.150
117,155
+0.00(+0.00%)
Aug 14, 2017
6.150
6.210
6.120
6.150
190,921
+0.04(+0.65%)
Aug 11, 2017
6.100
6.150
6.050
6.110
232,549
+0.02(+0.33%)
Aug 10, 2017
6.190
6.230
6.045
6.090
322,495
-0.15(-2.40%)
Aug 09, 2017
6.250
6.340
6.225
6.240
220,798
-0.04(-0.64%)
Aug 08, 2017
6.320
6.360
6.220
6.280
245,223
-0.06(-0.95%)
Aug 07, 2017
6.100
6.345
6.100
6.340
452,290
+0.23(+3.76%)
Aug 04, 2017
6.100
6.160
6.050
6.110
340,622
+0.00(+0.00%)
Aug 03, 2017
6.100
6.150
6.040
6.110
493,183
+0.06(+0.99%)
Aug 02, 2017
6.260
6.270
6.050
6.050
941,575
-0.21(-3.35%)
Aug 01, 2017
6.320
6.320
6.214
6.260
238,731
-0.02(-0.32%)
Jul 31, 2017
6.385
6.260
6.280
320,148
-0.08(-1.26%)
Jul 28, 2017
6.300
6.360
6.211
6.360
438,165
+0.08(+1.27%)
Jul 27, 2017
6.350
6.410
6.200
6.280
460,029
-0.08(-1.26%)
Jul 26, 2017
6.350
6.420
6.310
6.360
312,728
+0.01(+0.16%)
Jul 25, 2017
6.390
6.440
6.310
6.350
292,319
-0.03(-0.47%)
Jul 24, 2017
6.490
6.490
6.370
6.380
300,659
-0.10(-1.54%)
Jul 21, 2017
6.530
6.590
6.430
6.480
247,193
-0.09(-1.37%)
Jul 20, 2017
6.630
6.511
6.570
461,385
+0.00(+0.00%)
Jul 19, 2017
6.600
6.660
6.530
6.570
1,709,225
+0.19(+2.98%)
Jul 18, 2017
6.220
6.420
6.220
6.380
619,005
+0.12(+1.92%)
Jul 17, 2017
6.240
6.350
6.170
6.260
343,037
-0.02(-0.32%)
Jul 14, 2017
6.120
6.320
6.060
6.280
651,027
+0.20(+3.29%)
Jul 13, 2017
6.150
6.170
6.020
6.080
238,767
-0.03(-0.49%)
Jul 12, 2017
6.120
6.190
6.010
6.110
454,944
+0.02(+0.33%)
Jul 11, 2017
6.150
6.340
6.020
6.090
555,324
-0.03(-0.49%)
Jul 10, 2017
6.200
6.250
6.100
6.120
531,002
-0.08(-1.29%)
Jul 07, 2017
6.300
6.315
6.190
6.200
534,958
-0.10(-1.59%)
Jul 06, 2017
6.310
6.380
6.245
6.300
400,853
-0.09(-1.41%)
Jul 05, 2017
6.370
6.440
6.290
6.390
281,402
+0.04(+0.63%)
Jul 03, 2017
6.360
6.450
6.300
6.350
173,709
+0.00(+0.00%)
Jun 30, 2017
6.400
6.410
6.290
6.350
307,565
-0.02(-0.31%)
Jun 29, 2017
6.400
6.450
6.230
6.370
700,194
-0.03(-0.47%)
Jun 28, 2017
6.430
6.520
6.360
6.400
312,169
-0.01(-0.16%)
Jun 27, 2017
6.420
6.475
6.270
6.410
484,423
-0.02(-0.31%)
Jun 26, 2017
6.470
6.570
6.320
6.430
420,357
-0.01(-0.16%)
Jun 23, 2017
6.490
6.660
6.370
6.440
1,013,223
-0.01(-0.16%)
Jun 22, 2017
6.430
6.670
6.362
6.450
1,189,208
+0.04(+0.62%)
Jun 21, 2017
6.300
6.430
6.230
6.410
268,259
+0.14(+2.23%)
Jun 20, 2017
6.350
6.350
6.210
6.270
143,048
-0.09(-1.42%)
Jun 19, 2017
6.370
6.480
6.300
6.360
503,326
+0.02(+0.32%)
Jun 16, 2017
6.190
6.350
6.160
6.340
696,313
+0.13(+2.09%)
Jun 15, 2017
6.180
6.250
6.180
6.210
218,155
+0.00(+0.00%)
Jun 14, 2017
6.270
6.300
6.180
6.210
562,970
-0.11(-1.74%)
Jun 13, 2017
6.300
6.370
6.260
6.320
281,938
+0.04(+0.64%)
Jun 12, 2017
6.250
6.500
6.170
6.280
456,368
+0.00(+0.00%)
Jun 09, 2017
6.560
6.560
6.214
6.280
582,263
-0.28(-4.27%)
Jun 08, 2017
6.500
6.600
6.350
6.560
638,769
+0.12(+1.86%)
Jun 07, 2017
6.550
6.560
6.200
6.440
806,957
-0.09(-1.38%)
Jun 06, 2017
6.420
6.600
6.420
6.530
1,004,515
+0.14(+2.19%)
Jun 05, 2017
6.550
6.550
6.330
6.390
623,673
-0.17(-2.59%)
Jun 02, 2017
6.780
6.780
6.520
6.560
475,837
-0.23(-3.39%)
Jun 01, 2017
6.860
7.020
6.660
6.790
481,640
-0.09(-1.31%)
May 31, 2017
7.100
7.200
6.800
6.880
598,990
-0.19(-2.69%)
May 30, 2017
6.890
7.090
6.830
7.070
722,687
+0.16(+2.32%)
May 26, 2017
7.120
7.250
6.900
6.910
497,484
-0.28(-3.89%)
May 25, 2017
7.000
7.300
6.890
7.190
1,154,167
+0.24(+3.45%)
May 24, 2017
6.880
7.210
6.850
6.950
575,392
-0.29(-4.01%)
May 23, 2017
7.160
7.280
7.110
7.240
348,201
+0.04(+0.56%)
May 22, 2017
7.320
7.320
7.100
7.200
182,890
+0.00(+0.00%)
May 19, 2017
6.980
7.300
6.960
7.200
444,256
+0.26(+3.75%)
May 18, 2017
7.000
7.140
6.800
6.940
478,142
-0.10(-1.42%)
May 17, 2017
7.150
7.260
7.000
7.040
247,842
-0.20(-2.76%)
May 16, 2017
7.230
7.270
7.160
7.240
120,842
-0.02(-0.28%)
May 15, 2017
7.430
7.440
7.220
7.260
183,454
-0.06(-0.82%)
May 12, 2017
7.390
7.390
7.170
7.320
280,657
-0.10(-1.35%)
May 11, 2017
7.380
7.500
7.190
7.420
473,105
+0.00(+0.00%)
May 10, 2017
7.450
7.500
7.250
7.420
372,805
+0.02(+0.27%)
May 09, 2017
7.130
7.440
7.000
7.400
670,916
+0.27(+3.79%)
May 08, 2017
7.100
7.210
6.910
7.130
409,080
+0.03(+0.42%)
May 05, 2017
6.760
7.110
6.720
7.100
592,814
+0.37(+5.50%)
May 04, 2017
7.210
7.240
6.530
6.730
1,023,876
-0.47(-6.53%)
May 03, 2017
7.100
7.300
6.950
7.200
500,801
+0.12(+1.69%)
May 02, 2017
7.010
7.090
6.900
7.080
328,986
+0.11(+1.58%)
May 01, 2017
7.020
7.170
6.910
6.970
387,079
-0.04(-0.57%)
Apr 28, 2017
7.250
7.250
6.860
7.010
668,530
-0.27(-3.71%)
Apr 27, 2017
6.760
7.350
6.720
7.280
1,168,220
+0.51(+7.53%)
Apr 26, 2017
6.650
6.800
6.530
6.770
597,170
+0.11(+1.65%)
Apr 25, 2017
6.650
6.729
6.620
6.660
162,579
+0.01(+0.15%)
Apr 24, 2017
6.620
6.695
6.580
6.650
287,685
+0.13(+1.99%)
Apr 21, 2017
6.520
6.570
6.470
6.520
214,743
+0.00(+0.00%)
Apr 20, 2017
6.570
6.660
6.500
6.520
170,811
-0.02(-0.31%)
Apr 19, 2017
6.760
6.767
6.490
6.540
341,322
-0.18(-2.68%)
Apr 18, 2017
6.700
6.800
6.530
6.720
357,339
-0.10(-1.47%)
Apr 17, 2017
6.750
6.840
6.430
6.820
655,964
+0.09(+1.34%)
Apr 13, 2017
6.960
7.000
6.700
6.730
436,512
-0.23(-3.30%)
Apr 12, 2017
6.950
7.040
6.895
6.960
434,159
-0.02(-0.29%)
Apr 11, 2017
6.780
7.015
6.700
6.980
581,664
+0.21(+3.10%)
Apr 10, 2017
6.660
6.850
6.580
6.770
450,152
+0.07(+1.04%)
Apr 07, 2017
6.490
6.750
6.490
6.700
499,666
+0.17(+2.60%)
Apr 06, 2017
6.430
6.640
6.250
6.530
416,787
+0.08(+1.24%)
Apr 05, 2017
6.570
6.600
6.395
6.450
552,123
-0.10(-1.53%)
Apr 04, 2017
6.510
6.740
6.450
6.550
573,266
+0.01(+0.15%)
Apr 03, 2017
6.530
6.670
6.461
6.540
423,083
+0.00(+0.00%)
Mar 31, 2017
6.340
6.680
6.250
6.540
747,775
+0.20(+3.15%)
Mar 30, 2017
6.350
6.360
6.213
6.340
557,840
-0.02(-0.31%)
Mar 29, 2017
6.280
6.460
5.974
6.360
883,523
+0.05(+0.79%)
Mar 28, 2017
6.050
6.390
5.870
6.310
1,750,760
+0.38(+6.41%)
Mar 27, 2017
5.800
5.970
5.740
5.930
646,784
+0.21(+3.67%)
Mar 24, 2017
5.700
5.790
5.620
5.720
956,589
+0.07(+1.24%)
Mar 23, 2017
5.500
5.680
5.410
5.650
838,991
+0.17(+3.10%)
Mar 22, 2017
5.230
5.495
5.215
5.480
833,841
+0.24(+4.58%)
Mar 21, 2017
5.160
5.430
5.160
5.240
598,584
-0.04(-0.76%)
Mar 20, 2017
5.030
5.290
5.030
5.280
882,651
+0.22(+4.35%)
Mar 17, 2017
5.380
5.530
5.060
5.060
1,403,503
-0.33(-6.12%)
Mar 16, 2017
5.410
5.865
5.340
5.390
2,444,482
+0.39(+7.80%)
Mar 15, 2017
4.940
5.060
4.870
5.000
301,197
+0.07(+1.42%)
Mar 14, 2017
4.950
5.080
4.850
4.930
567,031
+0.02(+0.41%)
Mar 13, 2017
4.850
4.930
4.820
4.910
173,923
+0.06(+1.24%)
Mar 10, 2017
4.730
4.860
4.710
4.850
227,027
+0.13(+2.75%)
Mar 09, 2017
4.720
4.829
4.711
4.720
146,289
-0.02(-0.42%)
Mar 08, 2017
4.700
4.880
4.700
4.740
303,845
+0.00(+0.00%)
Mar 07, 2017
4.820
4.820
4.700
4.740
241,988
-0.09(-1.86%)
Mar 06, 2017
4.860
4.910
4.750
4.830
250,026
-0.04(-0.82%)
Mar 03, 2017
5.050
5.080
4.800
4.870
411,450
-0.22(-4.32%)
Mar 02, 2017
5.020
5.260
5.010
5.090
371,813
+0.05(+0.99%)
Mar 01, 2017
5.200
5.200
5.020
5.040
343,941
-0.06(-1.18%)
Feb 28, 2017
5.210
5.349
5.080
5.100
262,477
-0.11(-2.11%)
Feb 27, 2017
5.270
5.380
5.180
5.210
337,253
-0.10(-1.88%)
Feb 24, 2017
5.300
5.420
5.200
5.310
294,814
-0.02(-0.38%)
Feb 23, 2017
5.210
5.600
5.210
5.330
577,632
+0.13(+2.50%)
Feb 22, 2017
5.430
5.460
5.185
5.200
588,757
-0.21(-3.88%)
Feb 21, 2017
5.070
5.430
5.020
5.410
923,826
+0.34(+6.71%)
Feb 17, 2017
5.070
5.070
5.070
0
+0.12(+2.42%)
Feb 16, 2017
4.950
5.050
4.900
4.950
254,759
-0.03(-0.60%)
Feb 15, 2017
4.890
5.060
4.890
4.980
314,491
+0.10(+2.05%)
Feb 14, 2017
4.960
4.970
4.710
4.880
419,390
-0.06(-1.21%)
Feb 13, 2017
4.750
4.940
4.720
4.940
397,729
+0.24(+5.11%)
Feb 10, 2017
4.580
4.720
4.565
4.700
265,205
+0.12(+2.62%)
Feb 09, 2017
4.640
4.660
4.560
4.580
159,831
-0.06(-1.29%)
Feb 08, 2017
4.630
4.670
4.575
4.640
197,478
+0.00(+0.00%)
Feb 07, 2017
4.620
4.658
4.600
4.640
97,865
+0.01(+0.22%)
Feb 06, 2017
4.720
4.720
4.620
4.630
127,607
-0.05(-1.07%)
Feb 03, 2017
4.620
4.710
4.585
4.680
100,202
+0.06(+1.30%)
Feb 02, 2017
4.650
4.690
4.560
4.620
131,972
-0.05(-1.07%)
Feb 01, 2017
4.590
4.700
4.590
4.670
155,440
+0.11(+2.41%)
Jan 31, 2017
4.510
4.600
4.420
4.560
211,542
+0.05(+1.11%)
Jan 30, 2017
4.690
4.690
4.450
4.510
281,296
-0.17(-3.63%)
Jan 27, 2017
4.680
4.740
4.645
4.680
121,199
-0.01(-0.21%)
Jan 26, 2017
4.790
4.830
4.670
4.690
254,571
-0.09(-1.88%)
Jan 25, 2017
4.770
4.859
4.745
4.780
113,828
+0.01(+0.21%)
Jan 24, 2017
4.790
4.850
4.730
4.770
220,505
-0.02(-0.42%)
Jan 23, 2017
4.990
4.992
4.735
4.790
371,549
-0.15(-3.04%)
Jan 20, 2017
4.890
4.980
4.890
4.940
128,047
+0.07(+1.44%)
Jan 19, 2017
4.990
4.990
4.830
4.870
228,529
-0.10(-2.01%)
Jan 18, 2017
5.040
5.050
4.950
4.970
125,542
-0.03(-0.60%)
Jan 17, 2017
4.910
5.000
4.880
5.000
371,728
+0.10(+2.04%)
Jan 13, 2017
4.900
4.900
4.900
0
+0.04(+0.82%)
Jan 12, 2017
4.950
4.950
4.830
4.860
131,648
-0.12(-2.41%)
Jan 11, 2017
4.940
5.057
4.900
4.980
131,976
+0.04(+0.81%)
Jan 10, 2017
5.000
5.000
4.910
4.940
158,678
-0.01(-0.20%)
Jan 09, 2017
5.050
5.070
4.920
4.950
130,809
-0.09(-1.79%)
Jan 06, 2017
5.000
5.090
5.000
5.040
129,757
+0.03(+0.60%)
Jan 05, 2017
4.950
5.070
4.900
5.010
234,585
+0.07(+1.42%)
Jan 04, 2017
4.870
4.980
4.860
4.940
255,415
+0.07(+1.44%)
Jan 03, 2017
4.790
4.895
4.730
4.870
390,796
+0.11(+2.31%)
Dec 30, 2016
4.760
4.760
4.760
0
-0.02(-0.42%)
Dec 29, 2016
4.870
4.890
4.720
4.780
413,200
-0.09(-1.85%)
Dec 28, 2016
4.990
4.990
4.860
4.870
288,174
-0.09(-1.81%)
Dec 27, 2016
4.850
4.999
4.850
4.960
259,411
+0.07(+1.43%)
Dec 23, 2016
4.890
4.890
4.890
0
-0.02(-0.41%)
Dec 22, 2016
4.950
4.955
4.871
4.910
402,080
-0.04(-0.81%)
Dec 21, 2016
4.930
4.990
4.920
4.950
269,354
+0.00(+0.00%)
Dec 20, 2016
4.960
5.070
4.930
4.950
291,096
-0.02(-0.40%)
Dec 19, 2016
4.930
5.050
4.930
4.970
351,585
-0.02(-0.40%)
Dec 16, 2016
4.930
5.030
4.930
4.990
426,321
+0.04(+0.81%)
Dec 15, 2016
5.020
5.030
4.900
4.950
554,236
-0.09(-1.79%)
Dec 14, 2016
5.130
5.150
5.010
5.040
450,422
-0.09(-1.75%)
Dec 13, 2016
5.230
5.300
5.130
5.130
375,446
-0.11(-2.10%)
Dec 12, 2016
5.150
5.290
5.150
5.240
259,827
+0.02(+0.38%)
Dec 09, 2016
5.210
5.350
5.180
5.220
415,653
+0.01(+0.19%)
Dec 08, 2016
5.520
5.575
5.200
5.210
1,133,953
-0.31(-5.62%)
Dec 07, 2016
5.400
5.680
5.400
5.520
775,410
+0.12(+2.22%)
Dec 06, 2016
5.460
5.469
5.350
5.400
287,217
-0.05(-0.92%)
Dec 05, 2016
5.150
5.490
5.130
5.450
620,291
+0.32(+6.24%)
Dec 02, 2016
5.270
5.320
5.060
5.130
951,658
-0.17(-3.21%)
Dec 01, 2016
5.420
5.529
5.280
5.300
242,410
-0.14(-2.57%)
Nov 30, 2016
5.390
5.475
5.310
5.440
225,616
+0.09(+1.68%)
Nov 29, 2016
5.450
5.463
5.280
5.350
237,992
-0.13(-2.37%)
Nov 28, 2016
5.570
5.635
5.470
5.480
154,246
-0.09(-1.62%)
Nov 25, 2016
5.550
5.630
5.450
5.570
128,785
+0.02(+0.36%)
Nov 23, 2016
5.550
5.550
5.550
0
+0.15(+2.78%)
Nov 22, 2016
5.330
5.400
5.250
5.400
220,630
+0.12(+2.27%)
Nov 21, 2016
5.430
5.485
5.190
5.280
555,102
-0.14(-2.58%)
Nov 18, 2016
5.570
5.605
5.400
5.420
522,312
-0.18(-3.21%)
Nov 17, 2016
5.750
5.750
5.345
5.600
942,272
+0.02(+0.36%)
Nov 16, 2016
5.410
5.690
5.400
5.580
535,679
+0.07(+1.27%)
Nov 15, 2016
5.460
5.558
5.410
5.510
309,833
+0.05(+0.92%)
Nov 14, 2016
5.490
5.595
5.420
5.460
370,482
-0.03(-0.55%)
Nov 11, 2016
5.450
5.562
5.400
5.490
367,758
-0.02(-0.36%)
Nov 10, 2016
5.570
5.630
5.420
5.510
508,577
-0.04(-0.72%)
Nov 09, 2016
5.490
5.590
5.335
5.550
569,355
-0.29(-4.97%)
Nov 08, 2016
5.760
5.860
5.670
5.840
290,064
+0.09(+1.57%)
Nov 07, 2016
5.700
5.850
5.690
5.750
352,761
+0.11(+1.95%)
Nov 04, 2016
5.770
5.810
5.630
5.640
366,652
-0.15(-2.59%)
Nov 03, 2016
5.900
5.990
5.780
5.790
371,266
-0.14(-2.36%)
Nov 02, 2016
5.820
5.990
5.800
5.930
396,071
+0.12(+2.07%)
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.