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
Aimia Inc
(TSX:
AIM
)
3.000
+0.130 (+4.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2016
7.400
7.400
7.250
7.250
207,930
-0.11(-1.49%)
Oct 28, 2016
7.510
7.590
7.340
7.360
236,413
-0.16(-2.13%)
Oct 27, 2016
7.720
7.720
7.520
7.520
313,609
-0.14(-1.83%)
Oct 26, 2016
7.830
7.960
7.650
7.660
205,505
-0.17(-2.17%)
Oct 25, 2016
7.820
7.990
7.770
7.830
161,340
+0.03(+0.38%)
Oct 24, 2016
7.960
7.970
7.770
7.800
141,616
-0.18(-2.26%)
Oct 21, 2016
8.000
8.000
7.940
7.980
83,016
-0.02(-0.25%)
Oct 20, 2016
7.990
8.000
7.920
8.000
236,238
+0.05(+0.63%)
Oct 19, 2016
7.950
8.000
7.905
7.950
110,979
+0.04(+0.51%)
Oct 18, 2016
7.800
7.920
7.735
7.910
166,702
+0.16(+2.06%)
Oct 17, 2016
7.830
7.870
7.720
7.750
139,017
-0.05(-0.64%)
Oct 14, 2016
7.880
7.890
7.780
7.800
120,592
-0.06(-0.76%)
Oct 13, 2016
7.850
7.860
7.720
7.860
169,818
+0.00(+0.00%)
Oct 12, 2016
7.930
7.940
7.760
7.860
184,539
-0.05(-0.63%)
Oct 11, 2016
7.970
8.070
7.870
7.910
293,503
-0.12(-1.49%)
Oct 07, 2016
8.030
8.030
8.030
0
-0.02(-0.25%)
Oct 06, 2016
8.210
8.220
8.030
8.050
227,680
-0.14(-1.71%)
Oct 05, 2016
8.220
8.240
8.160
8.190
139,220
+0.02(+0.24%)
Oct 04, 2016
8.340
8.350
8.140
8.170
303,169
-0.14(-1.68%)
Oct 03, 2016
8.250
8.380
8.250
8.310
253,371
+0.05(+0.61%)
Sep 30, 2016
8.410
8.420
8.260
8.260
284,196
-0.14(-1.67%)
Sep 29, 2016
8.310
8.590
8.290
8.400
196,388
+0.11(+1.33%)
Sep 28, 2016
8.100
8.310
8.090
8.290
89,495
+0.18(+2.22%)
Sep 27, 2016
8.150
8.170
8.070
8.110
98,833
-0.05(-0.61%)
Sep 26, 2016
8.320
8.320
8.160
8.160
84,757
-0.12(-1.45%)
Sep 23, 2016
8.260
8.360
8.220
8.280
111,162
-0.11(-1.31%)
Sep 22, 2016
8.440
8.440
8.320
8.390
59,737
-0.02(-0.24%)
Sep 21, 2016
8.280
8.430
8.230
8.410
160,226
+0.18(+2.19%)
Sep 20, 2016
8.200
8.260
8.180
8.230
97,570
+0.03(+0.37%)
Sep 19, 2016
8.310
8.320
8.180
8.200
110,123
-0.09(-1.09%)
Sep 16, 2016
8.410
8.410
8.250
8.290
567,334
-0.12(-1.43%)
Sep 15, 2016
8.690
8.690
8.370
8.410
139,481
-0.25(-2.89%)
Sep 14, 2016
8.700
8.740
8.530
8.660
486,991
-0.10(-1.14%)
Sep 13, 2016
8.600
8.800
8.580
8.760
335,185
+0.11(+1.27%)
Sep 12, 2016
8.530
8.680
8.520
8.650
244,510
+0.07(+0.82%)
Sep 09, 2016
8.650
8.670
8.400
8.580
240,771
-0.04(-0.46%)
Sep 08, 2016
8.570
8.640
8.505
8.620
203,593
+0.05(+0.58%)
Sep 07, 2016
8.410
8.600
8.390
8.570
180,816
+0.16(+1.90%)
Sep 06, 2016
8.190
8.440
8.190
8.410
233,249
+0.23(+2.81%)
Sep 02, 2016
8.180
8.180
8.180
0
+0.00(+0.00%)
Sep 01, 2016
8.120
8.240
8.055
8.180
268,919
+0.06(+0.74%)
Aug 31, 2016
8.200
8.270
8.120
8.120
927,969
-0.08(-0.98%)
Aug 30, 2016
8.160
8.230
8.160
8.200
151,031
+0.04(+0.49%)
Aug 29, 2016
8.160
8.240
8.120
8.160
116,406
-0.01(-0.12%)
Aug 26, 2016
8.190
8.250
8.150
8.170
117,099
+0.02(+0.25%)
Aug 25, 2016
8.280
8.300
8.105
8.150
258,340
-0.13(-1.57%)
Aug 24, 2016
8.300
8.360
8.260
8.280
129,012
-0.06(-0.72%)
Aug 23, 2016
8.210
8.450
8.210
8.340
291,152
+0.16(+1.96%)
Aug 22, 2016
8.100
8.260
8.100
8.180
216,196
+0.01(+0.12%)
Aug 19, 2016
8.100
8.200
8.050
8.170
329,910
+0.04(+0.49%)
Aug 18, 2016
8.170
8.260
8.110
8.130
94,857
+0.01(+0.12%)
Aug 17, 2016
8.230
8.250
8.080
8.120
170,835
-0.11(-1.34%)
Aug 16, 2016
8.410
8.410
8.220
8.230
176,723
-0.20(-2.37%)
Aug 15, 2016
8.350
8.480
8.280
8.430
171,420
+0.04(+0.48%)
Aug 12, 2016
8.450
8.590
8.390
8.390
260,580
-0.07(-0.83%)
Aug 11, 2016
8.700
8.700
8.450
8.460
229,634
-0.17(-1.97%)
Aug 10, 2016
8.690
8.810
8.610
8.630
214,753
-0.08(-0.92%)
Aug 09, 2016
8.720
8.750
8.650
8.710
143,307
+0.04(+0.46%)
Aug 08, 2016
8.640
8.740
8.610
8.670
96,677
+0.07(+0.81%)
Aug 05, 2016
8.710
8.710
8.550
8.600
160,504
-0.04(-0.46%)
Aug 04, 2016
8.560
8.710
8.450
8.640
178,501
+0.08(+0.93%)
Aug 03, 2016
8.470
8.640
8.380
8.560
157,951
+0.10(+1.18%)
Aug 02, 2016
8.620
8.620
8.455
8.460
238,488
-0.13(-1.51%)
Jul 29, 2016
8.590
8.590
8.590
0
-0.05(-0.58%)
Jul 28, 2016
8.520
8.840
8.510
8.640
302,551
+0.14(+1.65%)
Jul 27, 2016
8.460
8.530
8.440
8.500
253,106
+0.06(+0.71%)
Jul 26, 2016
8.460
8.520
8.400
8.440
168,400
+0.01(+0.12%)
Jul 25, 2016
8.450
8.540
8.420
8.430
210,109
+0.00(+0.00%)
Jul 22, 2016
8.280
8.470
8.260
8.430
170,005
+0.15(+1.81%)
Jul 21, 2016
8.230
8.290
8.150
8.280
92,321
+0.10(+1.22%)
Jul 20, 2016
8.200
8.300
8.140
8.180
133,214
+0.03(+0.37%)
Jul 19, 2016
8.250
8.300
8.140
8.150
114,394
-0.09(-1.09%)
Jul 18, 2016
8.040
8.300
8.020
8.240
161,529
+0.22(+2.74%)
Jul 15, 2016
8.090
8.090
8.000
8.020
84,212
-0.02(-0.25%)
Jul 14, 2016
8.190
8.190
8.030
8.040
157,443
-0.11(-1.35%)
Jul 13, 2016
8.160
8.160
8.040
8.150
141,317
+0.01(+0.12%)
Jul 12, 2016
8.140
8.170
8.065
8.140
225,968
+0.07(+0.87%)
Jul 11, 2016
8.050
8.140
7.970
8.070
722,747
+0.04(+0.50%)
Jul 08, 2016
7.930
7.900
8.030
91,445
+0.10(+1.26%)
Jul 07, 2016
7.980
8.030
7.900
7.930
261,414
-0.01(-0.13%)
Jul 05, 2016
8.100
8.100
7.910
7.940
231,206
-0.22(-2.70%)
Jul 04, 2016
8.120
8.160
7.980
8.160
194,338
+0.26(+3.29%)
Jun 30, 2016
7.900
7.900
7.900
0
-0.09(-1.13%)
Jun 29, 2016
7.970
8.020
7.940
7.990
318,590
+0.11(+1.40%)
Jun 28, 2016
7.660
7.910
7.600
7.880
365,026
+0.36(+4.79%)
Jun 27, 2016
7.840
7.840
7.510
7.520
424,318
-0.30(-3.84%)
Jun 24, 2016
7.800
8.120
7.780
7.820
398,246
-0.38(-4.63%)
Jun 23, 2016
8.230
8.250
8.160
8.200
118,049
+0.05(+0.61%)
Jun 22, 2016
8.290
8.360
8.100
8.150
240,241
-0.11(-1.33%)
Jun 21, 2016
8.220
8.350
8.210
8.260
984,748
+0.10(+1.23%)
Jun 20, 2016
8.180
8.230
8.100
8.160
279,988
+0.05(+0.62%)
Jun 17, 2016
8.090
8.220
8.070
8.110
844,633
+0.05(+0.62%)
Jun 16, 2016
8.420
8.430
8.000
8.060
1,253,253
-0.38(-4.50%)
Jun 15, 2016
8.320
8.530
8.300
8.440
330,484
+0.15(+1.81%)
Jun 14, 2016
8.420
8.510
8.250
8.290
283,949
-0.32(-3.72%)
Jun 13, 2016
8.900
8.960
8.560
8.610
419,538
-0.29(-3.26%)
Jun 10, 2016
9.010
9.010
8.840
8.900
221,406
-0.15(-1.66%)
Jun 09, 2016
9.060
9.120
8.980
9.050
267,751
+0.01(+0.11%)
Jun 08, 2016
9.260
9.290
8.910
9.040
854,941
-0.16(-1.74%)
Jun 07, 2016
8.820
9.240
8.790
9.200
659,229
+0.36(+4.07%)
Jun 06, 2016
8.700
8.900
8.630
8.840
586,120
+0.19(+2.20%)
Jun 03, 2016
8.580
8.680
8.470
8.650
464,087
+0.07(+0.82%)
Jun 02, 2016
8.710
8.710
8.560
8.580
217,762
-0.10(-1.15%)
Jun 01, 2016
8.500
8.700
8.450
8.680
316,044
+0.24(+2.84%)
May 31, 2016
8.550
8.560
8.390
8.440
1,622,587
-0.08(-0.94%)
May 30, 2016
8.410
8.540
8.250
8.520
274,810
+0.34(+4.16%)
May 27, 2016
8.130
8.270
8.080
8.180
310,389
+0.13(+1.61%)
May 26, 2016
8.000
8.070
7.940
8.050
301,780
+0.09(+1.13%)
May 25, 2016
7.850
8.000
7.810
7.960
307,073
+0.17(+2.18%)
May 24, 2016
7.510
7.810
7.510
7.790
372,183
+0.34(+4.56%)
May 20, 2016
7.450
7.450
7.450
0
+0.10(+1.36%)
May 19, 2016
7.500
7.510
7.280
7.350
314,831
-0.13(-1.74%)
May 18, 2016
7.910
7.940
7.450
7.480
582,951
-0.43(-5.44%)
May 17, 2016
7.920
8.070
7.880
7.910
236,905
-0.04(-0.50%)
May 16, 2016
8.080
8.080
7.890
7.950
436,527
-0.28(-3.40%)
May 13, 2016
8.110
8.330
7.950
8.230
491,529
-0.02(-0.24%)
May 12, 2016
8.250
8.350
8.180
8.250
172,664
+0.00(+0.00%)
May 11, 2016
8.300
8.440
8.200
8.250
560,713
+0.02(+0.24%)
May 10, 2016
8.140
8.310
8.140
8.230
229,120
+0.09(+1.11%)
May 09, 2016
8.140
8.150
8.085
8.140
118,504
+0.00(+0.00%)
May 06, 2016
8.280
8.280
8.120
8.140
167,523
-0.14(-1.69%)
May 05, 2016
8.340
8.340
8.210
8.280
90,782
+0.01(+0.12%)
May 04, 2016
8.360
8.410
8.150
8.270
279,913
-0.23(-2.71%)
May 03, 2016
8.470
8.500
8.350
8.500
192,299
-0.03(-0.35%)
May 02, 2016
8.520
8.600
8.480
8.530
97,405
-0.03(-0.35%)
Apr 29, 2016
8.600
8.610
8.510
8.560
271,791
-0.03(-0.35%)
Apr 28, 2016
8.620
8.740
8.480
8.590
256,763
-0.05(-0.58%)
Apr 27, 2016
8.560
8.850
8.560
8.640
315,756
+0.10(+1.17%)
Apr 26, 2016
8.410
8.600
8.320
8.540
382,755
+0.18(+2.15%)
Apr 25, 2016
8.370
8.400
8.280
8.360
173,066
+0.00(+0.00%)
Apr 22, 2016
8.190
8.440
8.190
8.360
367,219
+0.15(+1.83%)
Apr 21, 2016
8.070
8.210
8.070
8.210
139,875
+0.16(+1.99%)
Apr 20, 2016
8.160
8.260
8.000
8.050
600,277
-0.06(-0.74%)
Apr 19, 2016
8.030
8.120
7.960
8.110
912,379
+0.10(+1.25%)
Apr 18, 2016
7.910
8.080
7.910
8.010
170,840
+0.06(+0.75%)
Apr 15, 2016
7.890
8.020
7.785
7.950
207,002
+0.04(+0.51%)
Apr 14, 2016
8.010
8.060
7.890
7.910
229,247
-0.08(-1.00%)
Apr 13, 2016
7.950
8.120
7.920
7.990
402,200
+0.06(+0.76%)
Apr 12, 2016
7.990
8.000
7.910
7.930
308,865
-0.02(-0.25%)
Apr 11, 2016
8.000
8.000
7.900
7.950
173,250
+0.00(+0.00%)
Apr 08, 2016
8.000
8.020
7.900
7.950
201,848
+0.03(+0.38%)
Apr 07, 2016
7.830
8.045
7.760
7.920
247,780
+0.11(+1.41%)
Apr 06, 2016
7.880
7.910
7.780
7.810
440,349
-0.02(-0.26%)
Apr 05, 2016
7.860
7.900
7.810
7.830
143,577
-0.07(-0.89%)
Apr 04, 2016
7.970
7.990
7.880
7.900
374,249
-0.06(-0.75%)
Apr 01, 2016
8.370
8.450
7.950
7.960
467,177
-0.49(-5.80%)
Mar 31, 2016
8.470
8.540
8.410
8.450
335,650
-0.02(-0.24%)
Mar 30, 2016
8.550
8.630
8.460
8.470
178,294
-0.03(-0.35%)
Mar 29, 2016
8.520
8.555
8.360
8.500
293,868
-0.05(-0.58%)
Mar 28, 2016
8.550
8.610
8.490
8.550
100,764
+0.06(+0.71%)
Mar 24, 2016
8.490
8.490
8.490
0
-0.31(-3.52%)
Mar 23, 2016
8.920
9.050
8.780
8.800
357,269
-0.19(-2.11%)
Mar 22, 2016
8.960
9.090
8.860
8.990
244,267
+0.05(+0.56%)
Mar 21, 2016
8.940
8.970
8.870
8.940
227,859
+0.03(+0.34%)
Mar 18, 2016
8.880
8.960
8.820
8.910
701,200
+0.03(+0.34%)
Mar 17, 2016
8.680
8.890
8.620
8.880
240,638
+0.25(+2.90%)
Mar 16, 2016
8.750
8.860
8.620
8.630
303,275
-0.09(-1.03%)
Mar 15, 2016
8.950
8.950
8.650
8.720
245,668
-0.23(-2.57%)
Mar 14, 2016
8.790
8.980
8.710
8.950
271,143
+0.20(+2.29%)
Mar 11, 2016
8.680
8.820
8.630
8.750
236,723
+0.18(+2.10%)
Mar 10, 2016
8.680
8.700
8.490
8.570
235,035
-0.04(-0.46%)
Mar 09, 2016
8.640
8.760
8.520
8.610
407,556
+0.02(+0.23%)
Mar 08, 2016
8.960
9.040
8.560
8.590
384,605
-0.36(-4.02%)
Mar 07, 2016
8.760
9.190
8.750
8.950
321,359
+0.19(+2.17%)
Mar 04, 2016
8.720
8.880
8.490
8.760
352,814
+0.09(+1.04%)
Mar 03, 2016
8.750
8.920
8.650
8.670
216,023
-0.08(-0.91%)
Mar 02, 2016
8.840
8.840
8.540
8.750
247,355
-0.14(-1.57%)
Mar 01, 2016
8.500
8.890
8.500
8.890
443,859
+0.47(+5.58%)
Feb 29, 2016
8.900
8.900
8.290
8.420
348,339
-0.39(-4.43%)
Feb 26, 2016
8.640
8.890
8.520
8.810
472,215
+0.09(+1.03%)
Feb 25, 2016
8.240
8.800
8.060
8.720
497,200
+0.66(+8.19%)
Feb 24, 2016
8.140
8.140
7.940
8.060
196,808
-0.03(-0.37%)
Feb 23, 2016
8.040
8.180
8.010
8.090
114,494
+0.00(+0.00%)
Feb 22, 2016
8.150
7.950
8.090
344,041
+0.08(+1.00%)
Feb 19, 2016
7.910
8.100
7.870
8.010
230,697
+0.01(+0.12%)
Feb 18, 2016
8.060
8.150
7.950
8.000
360,174
-0.10(-1.23%)
Feb 17, 2016
7.830
8.240
7.830
8.100
349,327
+0.28(+3.58%)
Feb 16, 2016
7.590
7.845
7.590
7.820
439,998
+0.33(+4.41%)
Feb 12, 2016
7.490
7.490
7.490
0
-0.01(-0.13%)
Feb 11, 2016
7.550
7.560
7.440
7.500
240,810
-0.16(-2.09%)
Feb 10, 2016
7.740
7.850
7.600
7.660
496,151
-0.15(-1.92%)
Feb 09, 2016
7.870
7.990
7.760
7.810
425,000
-0.06(-0.76%)
Feb 08, 2016
8.090
8.090
7.730
7.870
195,144
-0.25(-3.08%)
Feb 05, 2016
8.160
8.210
8.020
8.120
218,665
-0.04(-0.49%)
Feb 04, 2016
8.070
8.220
8.050
8.160
334,290
+0.18(+2.26%)
Feb 03, 2016
8.690
8.690
7.910
7.980
805,531
-0.62(-7.21%)
Feb 02, 2016
8.850
8.970
8.480
8.600
764,286
-0.32(-3.59%)
Feb 01, 2016
9.260
9.370
8.820
8.920
738,658
-0.44(-4.70%)
Jan 29, 2016
9.200
9.510
9.200
9.360
5,670,898
+0.17(+1.85%)
Jan 28, 2016
8.930
9.310
8.930
9.190
737,225
+0.28(+3.14%)
Jan 27, 2016
8.750
9.010
8.750
8.910
455,992
+0.20(+2.30%)
Jan 26, 2016
8.790
8.850
8.660
8.710
525,539
+0.00(+0.00%)
Jan 25, 2016
9.300
9.310
8.660
8.710
433,443
-0.58(-6.24%)
Jan 22, 2016
9.470
9.560
9.280
9.290
402,500
-0.09(-0.96%)
Jan 21, 2016
9.320
9.740
9.240
9.380
710,823
-0.03(-0.32%)
Jan 20, 2016
8.890
9.450
8.840
9.410
485,484
+0.48(+5.38%)
Jan 19, 2016
8.980
9.240
8.810
8.930
331,045
-0.16(-1.76%)
Jan 18, 2016
9.000
9.190
9.000
9.090
98,883
+0.02(+0.22%)
Jan 15, 2016
9.060
9.210
8.760
9.070
406,612
-0.14(-1.52%)
Jan 14, 2016
8.970
9.260
8.870
9.210
315,528
+0.22(+2.45%)
Jan 13, 2016
9.010
9.375
8.965
8.990
293,742
-0.05(-0.55%)
Jan 12, 2016
9.190
9.330
8.850
9.040
346,944
-0.13(-1.42%)
Jan 11, 2016
9.000
9.310
8.960
9.170
483,454
+0.16(+1.78%)
Jan 08, 2016
9.060
9.210
8.960
9.010
500,449
+0.05(+0.56%)
Jan 07, 2016
9.400
9.400
8.850
8.960
769,068
-0.50(-5.29%)
Jan 06, 2016
9.830
9.910
9.410
9.460
574,516
-0.45(-4.54%)
Jan 05, 2016
9.690
10.00
9.690
9.910
485,499
+0.22(+2.27%)
Jan 04, 2016
9.390
9.800
9.350
9.690
580,019
+0.28(+2.98%)
Dec 31, 2015
9.410
9.410
9.410
0
-0.35(-3.59%)
Dec 30, 2015
9.910
10.03
9.700
9.760
397,156
-0.17(-1.71%)
Dec 29, 2015
9.650
10.12
9.650
9.930
361,181
+0.20(+2.06%)
Dec 24, 2015
9.730
9.730
9.730
0
+0.33(+3.51%)
Dec 23, 2015
9.510
9.710
9.350
9.400
322,122
-0.10(-1.05%)
Dec 22, 2015
9.530
9.780
9.480
9.500
293,660
-0.06(-0.63%)
Dec 21, 2015
9.470
9.730
9.450
9.560
286,947
+0.15(+1.59%)
Dec 18, 2015
9.190
9.480
9.150
9.410
822,832
+0.15(+1.62%)
Dec 17, 2015
9.290
9.570
9.220
9.260
525,721
-0.13(-1.38%)
Dec 16, 2015
8.970
9.440
8.970
9.390
334,373
+0.21(+2.29%)
Dec 15, 2015
9.380
9.490
9.100
9.180
438,375
-0.41(-4.28%)
Dec 14, 2015
9.680
9.710
9.480
9.590
305,133
-0.15(-1.54%)
Dec 11, 2015
9.690
9.780
9.450
9.740
255,605
-0.07(-0.71%)
Dec 10, 2015
9.710
9.890
9.710
9.810
158,270
+0.00(+0.00%)
Dec 09, 2015
9.980
10.02
9.680
9.810
2,888,525
-0.17(-1.70%)
Dec 08, 2015
9.810
10.00
9.800
9.980
354,735
+0.01(+0.10%)
Dec 07, 2015
9.750
10.03
9.750
9.970
313,401
+0.13(+1.32%)
Dec 04, 2015
9.820
9.930
9.590
9.840
205,919
-0.04(-0.40%)
Dec 03, 2015
9.990
10.02
9.840
9.880
774,705
-0.12(-1.20%)
Dec 02, 2015
10.01
10.08
9.940
10.00
225,861
+0.00(+0.00%)
Dec 01, 2015
9.860
10.05
9.800
10.00
414,735
+0.20(+2.04%)
Nov 30, 2015
9.780
9.830
9.710
9.800
401,161
+0.02(+0.20%)
Nov 27, 2015
9.680
9.795
9.650
9.780
173,790
+0.10(+1.03%)
Nov 26, 2015
9.700
9.810
9.590
9.680
149,418
-0.09(-0.92%)
Nov 25, 2015
9.010
9.830
9.010
9.770
593,822
+0.73(+8.08%)
Nov 24, 2015
8.860
9.260
8.860
9.040
518,223
+0.17(+1.92%)
Nov 23, 2015
8.950
8.820
8.870
260,234
-0.04(-0.45%)
Nov 20, 2015
8.920
9.000
8.830
8.910
291,689
-0.01(-0.11%)
Nov 19, 2015
8.780
9.050
8.780
8.920
774,648
+0.10(+1.13%)
Nov 18, 2015
8.570
8.930
8.570
8.820
718,858
+0.20(+2.32%)
Nov 17, 2015
9.130
9.140
7.900
8.620
1,741,942
-0.54(-5.90%)
Nov 16, 2015
9.000
9.230
8.930
9.160
750,157
-0.49(-5.08%)
Nov 13, 2015
9.870
10.00
9.390
9.650
1,450,443
-1.57(-13.99%)
Nov 12, 2015
11.43
11.44
11.03
11.22
0
-0.21(-1.84%)
Nov 11, 2015
11.60
11.67
11.40
11.43
199,023
-0.15(-1.30%)
Nov 10, 2015
11.60
11.77
11.51
11.58
257,032
-0.07(-0.60%)
Nov 09, 2015
11.86
11.97
11.63
11.65
224,501
-0.23(-1.94%)
Nov 06, 2015
11.87
11.96
11.81
11.88
165,171
+0.01(+0.08%)
Nov 05, 2015
12.08
12.09
11.86
11.87
174,342
-0.28(-2.30%)
Nov 04, 2015
12.23
12.26
12.08
12.15
185,010
-0.03(-0.25%)
Nov 03, 2015
12.21
12.37
12.13
12.18
154,599
-0.02(-0.16%)
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.