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
Invitae Corp
(NY:
NVTA
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 5, 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, 2018
13.63
14.48
13.63
14.19
1,772,754
+0.95(+7.18%)
Oct 30, 2018
12.55
13.45
12.51
13.24
792,171
+0.65(+5.16%)
Oct 29, 2018
12.86
13.17
12.30
12.59
453,489
-0.06(-0.47%)
Oct 26, 2018
12.69
13.17
12.29
12.65
740,700
-0.37(-2.84%)
Oct 25, 2018
12.41
13.45
12.37
13.02
1,279,259
+0.79(+6.46%)
Oct 24, 2018
13.00
13.43
12.23
12.23
943,715
-0.78(-6.00%)
Oct 23, 2018
12.55
13.28
12.28
13.01
1,034,893
+0.21(+1.64%)
Oct 22, 2018
12.94
13.18
12.65
12.80
590,540
-0.06(-0.47%)
Oct 19, 2018
13.19
13.32
12.31
12.86
853,900
-0.23(-1.76%)
Oct 18, 2018
13.67
13.80
12.66
13.09
1,107,138
-0.64(-4.66%)
Oct 17, 2018
14.34
14.43
13.38
13.73
744,878
-0.47(-3.31%)
Oct 16, 2018
13.95
14.42
13.66
14.20
1,155,865
+0.40(+2.90%)
Oct 15, 2018
13.81
14.16
13.31
13.80
487,798
-0.10(-0.72%)
Oct 12, 2018
13.70
14.11
13.51
13.90
580,700
+0.63(+4.75%)
Oct 11, 2018
13.45
14.20
13.14
13.27
1,005,896
-0.30(-2.21%)
Oct 10, 2018
14.41
14.60
13.31
13.57
1,019,178
-0.98(-6.74%)
Oct 09, 2018
14.07
14.77
13.96
14.55
596,544
+0.27(+1.89%)
Oct 08, 2018
13.84
14.63
13.76
14.28
716,469
+0.04(+0.28%)
Oct 05, 2018
14.32
14.84
13.70
14.24
861,100
-0.18(-1.25%)
Oct 04, 2018
14.85
15.21
14.11
14.42
961,924
-0.44(-2.96%)
Oct 03, 2018
15.00
15.14
14.41
14.86
949,954
+0.08(+0.54%)
Oct 02, 2018
16.36
16.36
14.15
14.78
3,527,654
-1.60(-9.77%)
Oct 01, 2018
16.75
17.73
16.22
16.38
1,312,914
-0.35(-2.09%)
Sep 28, 2018
16.65
16.80
16.38
16.73
1,214,700
+0.01(+0.06%)
Sep 27, 2018
16.75
17.02
16.56
16.72
599,081
+0.05(+0.30%)
Sep 26, 2018
16.39
17.04
16.20
16.67
923,986
+0.54(+3.35%)
Sep 25, 2018
16.69
16.94
16.12
16.13
1,067,002
-0.57(-3.41%)
Sep 24, 2018
16.82
17.30
16.51
16.70
1,196,249
-0.02(-0.12%)
Sep 21, 2018
16.90
17.25
16.53
16.72
1,942,000
-0.17(-1.01%)
Sep 20, 2018
16.17
16.93
16.06
16.89
1,650,517
+0.77(+4.78%)
Sep 19, 2018
18.17
18.26
16.03
16.12
2,652,092
-2.19(-11.96%)
Sep 18, 2018
16.49
18.38
16.41
18.31
3,302,541
+1.79(+10.84%)
Sep 17, 2018
15.68
16.74
15.52
16.52
3,273,284
+0.94(+6.03%)
Sep 14, 2018
13.77
15.71
13.68
15.58
7,327,300
+1.96(+14.39%)
Sep 13, 2018
13.67
13.73
13.02
13.62
1,055,473
-0.09(-0.66%)
Sep 12, 2018
13.84
14.04
13.30
13.71
830,248
-0.17(-1.22%)
Sep 11, 2018
13.52
13.95
13.26
13.88
802,831
+0.37(+2.74%)
Sep 10, 2018
13.97
14.06
13.19
13.51
1,178,807
-0.44(-3.15%)
Sep 07, 2018
14.22
14.79
13.89
13.95
1,209,100
-0.23(-1.62%)
Sep 06, 2018
14.22
14.42
13.65
14.18
1,378,625
-0.07(-0.49%)
Sep 05, 2018
14.45
14.74
13.66
14.25
2,702,718
-0.27(-1.86%)
Sep 04, 2018
14.81
15.12
14.23
14.52
1,557,306
-0.29(-1.96%)
Aug 31, 2018
14.81
14.81
14.81
0
+0.64(+4.52%)
Aug 30, 2018
14.17
14.62
14.00
14.17
1,440,587
+0.01(+0.07%)
Aug 29, 2018
13.15
14.19
13.14
14.16
1,850,182
+1.00(+7.60%)
Aug 28, 2018
13.00
13.34
12.63
13.16
1,192,243
+0.09(+0.69%)
Aug 27, 2018
12.70
13.37
12.56
13.07
1,686,792
+0.51(+4.06%)
Aug 24, 2018
12.00
12.75
11.99
12.56
1,732,000
+0.57(+4.75%)
Aug 23, 2018
11.43
12.00
11.43
11.99
1,571,233
+0.66(+5.83%)
Aug 22, 2018
10.85
11.49
10.81
11.33
1,215,691
+0.48(+4.42%)
Aug 21, 2018
10.59
10.89
10.49
10.85
828,160
+0.26(+2.46%)
Aug 20, 2018
10.34
10.70
10.18
10.59
1,167,773
+0.38(+3.72%)
Aug 17, 2018
10.45
10.48
10.07
10.21
623,100
-0.27(-2.58%)
Aug 16, 2018
10.42
11.00
10.24
10.48
1,394,441
+0.10(+0.96%)
Aug 15, 2018
10.06
10.50
10.03
10.38
893,740
+0.32(+3.18%)
Aug 14, 2018
10.00
10.15
9.790
10.06
655,861
+0.08(+0.80%)
Aug 13, 2018
10.05
10.18
9.790
9.980
858,246
+0.03(+0.30%)
Aug 10, 2018
9.490
10.18
9.400
9.950
1,537,800
+0.04(+0.40%)
Aug 09, 2018
9.350
9.950
9.250
9.910
2,098,503
+0.47(+4.98%)
Aug 08, 2018
8.790
9.700
8.510
9.440
5,248,645
+1.40(+17.41%)
Aug 07, 2018
8.000
8.100
7.730
8.040
686,288
+0.03(+0.37%)
Aug 06, 2018
8.260
8.300
7.940
8.010
1,319,613
-0.25(-3.03%)
Aug 03, 2018
8.290
8.610
8.160
8.260
1,268,400
+0.01(+0.12%)
Aug 02, 2018
8.600
8.730
8.230
8.250
1,567,877
-0.44(-5.06%)
Aug 01, 2018
8.900
8.940
8.570
8.690
651,369
-0.15(-1.70%)
Jul 31, 2018
8.430
8.965
8.430
8.840
1,105,209
+0.42(+4.99%)
Jul 30, 2018
8.380
8.730
8.300
8.420
763,389
+0.05(+0.60%)
Jul 27, 2018
8.680
8.680
8.100
8.370
757,600
-0.33(-3.79%)
Jul 26, 2018
8.820
8.848
8.352
8.700
627,262
-0.11(-1.25%)
Jul 25, 2018
8.690
8.930
8.550
8.810
667,956
+0.20(+2.32%)
Jul 24, 2018
8.620
8.870
8.330
8.610
748,774
+0.06(+0.70%)
Jul 23, 2018
8.410
8.640
8.260
8.550
333,879
+0.14(+1.66%)
Jul 20, 2018
8.690
8.700
8.270
8.410
408,124
-0.26(-3.00%)
Jul 19, 2018
8.300
8.720
8.250
8.670
537,672
+0.34(+4.08%)
Jul 18, 2018
8.350
8.360
8.220
8.330
211,325
-0.04(-0.48%)
Jul 17, 2018
8.280
8.450
8.260
8.370
322,915
+0.06(+0.72%)
Jul 16, 2018
8.300
8.390
7.950
8.310
459,092
+0.02(+0.24%)
Jul 13, 2018
8.240
8.450
8.230
8.290
357,673
+0.03(+0.36%)
Jul 12, 2018
8.170
8.260
8.020
8.260
432,518
+0.11(+1.35%)
Jul 11, 2018
8.000
8.220
7.800
8.150
435,561
+0.04(+0.49%)
Jul 10, 2018
7.940
8.155
7.900
8.110
622,440
+0.27(+3.44%)
Jul 09, 2018
7.990
8.010
7.650
7.840
396,709
-0.12(-1.51%)
Jul 06, 2018
7.800
8.030
7.740
7.960
544,358
+0.23(+2.98%)
Jul 05, 2018
7.600
7.790
7.480
7.730
420,245
+0.16(+2.11%)
Jul 03, 2018
7.570
7.570
7.570
0
+0.03(+0.40%)
Jul 02, 2018
7.270
7.540
7.110
7.540
555,407
+0.19(+2.59%)
Jun 29, 2018
7.290
7.560
7.230
7.350
637,744
+0.13(+1.80%)
Jun 28, 2018
7.270
7.270
7.080
7.220
688,962
-0.05(-0.69%)
Jun 27, 2018
7.620
7.640
7.270
7.270
601,238
-0.37(-4.84%)
Jun 26, 2018
7.500
7.670
7.150
7.640
924,897
+0.15(+2.00%)
Jun 25, 2018
8.030
8.260
7.470
7.490
1,734,485
-0.59(-7.30%)
Jun 22, 2018
8.030
8.160
7.810
8.080
3,307,832
+0.07(+0.87%)
Jun 21, 2018
8.200
8.250
8.005
8.010
465,274
-0.18(-2.20%)
Jun 20, 2018
8.300
8.470
8.030
8.190
638,045
-0.11(-1.33%)
Jun 19, 2018
8.360
8.450
8.110
8.300
754,236
-0.12(-1.43%)
Jun 18, 2018
8.100
8.585
8.040
8.420
833,977
+0.30(+3.69%)
Jun 15, 2018
8.250
7.890
8.120
4,044,759
+0.03(+0.37%)
Jun 14, 2018
8.100
8.150
7.870
8.090
712,045
-0.01(-0.12%)
Jun 13, 2018
7.950
8.305
7.910
8.100
938,627
+0.14(+1.76%)
Jun 12, 2018
7.890
8.140
7.810
7.960
941,735
+0.08(+1.02%)
Jun 11, 2018
7.860
8.020
7.820
7.880
885,676
+0.09(+1.16%)
Jun 08, 2018
7.750
7.860
7.690
7.790
719,496
+0.04(+0.52%)
Jun 07, 2018
7.720
7.850
7.630
7.750
699,201
+0.04(+0.52%)
Jun 06, 2018
7.800
7.710
756,456
+0.08(+1.05%)
Jun 05, 2018
7.720
7.795
7.460
7.630
804,180
-0.08(-1.04%)
Jun 04, 2018
7.550
7.720
7.270
7.710
1,075,098
+0.21(+2.80%)
Jun 01, 2018
7.460
7.507
7.380
7.500
393,814
+0.10(+1.35%)
May 31, 2018
7.470
7.550
7.320
7.400
364,870
-0.05(-0.67%)
May 30, 2018
7.350
7.510
7.340
7.450
366,334
+0.10(+1.36%)
May 29, 2018
7.270
7.440
7.200
7.350
432,935
+0.08(+1.10%)
May 25, 2018
7.270
7.270
7.270
0
-0.55(-7.03%)
May 24, 2018
7.710
7.860
7.630
7.820
981,457
+0.10(+1.30%)
May 23, 2018
7.450
7.760
7.390
7.720
954,948
+0.26(+3.49%)
May 22, 2018
7.270
7.500
7.180
7.460
812,637
+0.22(+3.04%)
May 21, 2018
6.860
7.270
6.810
7.240
1,007,557
+0.44(+6.47%)
May 18, 2018
6.600
6.810
6.570
6.800
612,548
+0.26(+3.98%)
May 17, 2018
6.560
6.710
6.460
6.540
430,814
+0.06(+0.93%)
May 16, 2018
5.730
6.760
5.500
6.480
2,176,943
-0.48(-6.90%)
May 15, 2018
6.980
7.000
6.820
6.960
336,265
-0.03(-0.43%)
May 14, 2018
6.930
7.080
6.660
6.990
641,586
+0.07(+1.01%)
May 11, 2018
6.580
6.940
6.540
6.920
1,139,580
+0.35(+5.33%)
May 10, 2018
6.130
6.730
6.110
6.570
2,152,334
+0.65(+10.98%)
May 09, 2018
5.610
5.930
5.570
5.920
609,111
+0.32(+5.71%)
May 08, 2018
5.810
5.810
5.540
5.600
383,423
-0.22(-3.78%)
May 07, 2018
5.530
5.890
5.480
5.820
683,953
+0.32(+5.82%)
May 04, 2018
5.420
5.590
5.370
5.500
395,359
+0.10(+1.85%)
May 03, 2018
5.440
5.450
5.310
5.400
396,326
-0.10(-1.82%)
May 02, 2018
5.510
5.600
5.465
5.500
285,870
-0.01(-0.18%)
May 01, 2018
5.560
5.595
5.410
5.510
380,603
-0.02(-0.36%)
Apr 30, 2018
5.640
5.650
5.440
5.530
309,960
-0.07(-1.25%)
Apr 27, 2018
5.750
5.820
5.560
5.600
561,042
-0.13(-2.27%)
Apr 26, 2018
5.580
5.840
5.531
5.730
536,321
+0.20(+3.62%)
Apr 25, 2018
5.670
5.670
5.400
5.530
405,054
-0.15(-2.64%)
Apr 24, 2018
5.650
5.750
5.585
5.680
378,197
+0.09(+1.61%)
Apr 23, 2018
5.720
5.730
5.540
5.590
355,162
-0.12(-2.10%)
Apr 20, 2018
5.770
5.790
5.533
5.710
287,845
-0.07(-1.21%)
Apr 19, 2018
5.790
5.850
5.690
5.780
251,366
-0.03(-0.52%)
Apr 18, 2018
5.830
5.900
5.710
5.810
410,883
+0.03(+0.52%)
Apr 17, 2018
5.620
5.920
5.620
5.780
610,889
+0.24(+4.33%)
Apr 16, 2018
5.690
5.690
5.470
5.540
353,396
-0.13(-2.29%)
Apr 13, 2018
5.590
5.710
5.510
5.670
475,093
+0.08(+1.43%)
Apr 12, 2018
5.650
5.670
5.420
5.590
527,373
-0.03(-0.53%)
Apr 11, 2018
5.260
5.810
5.250
5.620
1,509,663
+0.50(+9.77%)
Apr 10, 2018
5.260
5.310
5.040
5.120
788,805
-0.08(-1.54%)
Apr 09, 2018
5.030
5.320
5.020
5.200
889,271
+0.22(+4.42%)
Apr 06, 2018
5.170
5.270
4.930
4.980
1,796,612
-0.24(-4.60%)
Apr 05, 2018
5.010
5.295
4.920
5.220
1,309,518
+0.22(+4.40%)
Apr 04, 2018
5.000
5.170
4.870
5.000
1,010,034
-0.09(-1.77%)
Apr 03, 2018
4.990
5.275
4.950
5.090
1,265,463
+0.22(+4.52%)
Apr 02, 2018
4.720
4.990
4.700
4.870
1,501,916
+0.18(+3.84%)
Mar 29, 2018
4.690
4.690
4.690
0
-0.01(-0.21%)
Mar 28, 2018
4.450
4.850
4.350
4.700
9,182,649
-0.71(-13.12%)
Mar 27, 2018
6.380
6.470
5.350
5.410
3,319,476
-1.59(-22.71%)
Mar 26, 2018
7.150
7.200
6.820
7.000
410,097
-0.02(-0.28%)
Mar 23, 2018
7.250
7.260
7.010
7.020
305,541
-0.26(-3.57%)
Mar 22, 2018
7.370
7.490
7.200
7.280
290,950
-0.14(-1.89%)
Mar 21, 2018
7.280
7.570
7.260
7.420
198,405
+0.12(+1.64%)
Mar 20, 2018
7.450
7.500
7.210
7.300
313,977
-0.13(-1.75%)
Mar 19, 2018
7.560
7.625
7.260
7.430
451,501
-0.13(-1.72%)
Mar 16, 2018
7.610
7.660
7.490
7.560
380,155
-0.03(-0.40%)
Mar 15, 2018
7.420
7.690
7.340
7.590
300,314
+0.19(+2.57%)
Mar 14, 2018
7.610
7.640
7.390
7.400
311,669
-0.14(-1.86%)
Mar 13, 2018
7.950
7.950
7.320
7.540
592,071
-0.39(-4.92%)
Mar 12, 2018
7.700
7.980
7.660
7.930
515,560
+0.25(+3.26%)
Mar 09, 2018
7.560
7.750
7.310
7.680
684,879
+0.19(+2.54%)
Mar 08, 2018
7.330
7.570
7.230
7.490
445,689
+0.16(+2.18%)
Mar 07, 2018
7.380
7.070
7.330
525,114
+0.08(+1.10%)
Mar 06, 2018
7.060
7.370
7.020
7.250
744,896
+0.23(+3.28%)
Mar 05, 2018
6.810
7.070
6.800
7.020
626,068
+0.18(+2.63%)
Mar 02, 2018
6.710
6.850
6.651
6.840
435,991
+0.04(+0.59%)
Mar 01, 2018
6.610
6.830
6.500
6.800
829,153
+0.21(+3.19%)
Feb 28, 2018
6.660
6.820
6.580
6.590
512,474
-0.04(-0.60%)
Feb 27, 2018
6.560
6.760
6.530
6.630
428,721
+0.07(+1.07%)
Feb 26, 2018
6.560
6.660
6.410
6.560
477,635
+0.03(+0.46%)
Feb 23, 2018
6.440
6.550
6.310
6.530
407,204
+0.10(+1.56%)
Feb 22, 2018
6.300
6.430
609,466
+0.10(+1.58%)
Feb 21, 2018
6.260
6.550
6.250
6.330
548,833
+0.10(+1.61%)
Feb 20, 2018
6.420
6.565
6.190
6.230
605,682
-0.25(-3.86%)
Feb 16, 2018
6.480
6.480
6.480
0
+0.29(+4.68%)
Feb 15, 2018
6.200
6.230
6.080
6.190
577,308
+0.03(+0.49%)
Feb 14, 2018
6.060
6.230
6.000
6.160
667,573
+0.07(+1.15%)
Feb 13, 2018
6.250
5.150
6.090
2,640,655
-0.20(-3.18%)
Feb 12, 2018
6.260
6.505
6.080
6.290
730,002
+0.05(+0.80%)
Feb 09, 2018
6.240
6.340
5.966
6.240
883,001
+0.07(+1.13%)
Feb 08, 2018
6.350
6.400
6.160
6.170
680,001
-0.20(-3.14%)
Feb 07, 2018
6.230
6.440
6.190
6.370
611,236
+0.15(+2.41%)
Feb 06, 2018
5.980
6.350
5.907
6.220
812,653
+0.00(+0.00%)
Feb 05, 2018
6.420
6.470
5.950
6.220
1,868,859
-0.30(-4.60%)
Feb 02, 2018
6.500
6.760
6.280
6.520
762,813
-0.01(-0.15%)
Feb 01, 2018
6.890
6.890
6.570
6.530
1,232,236
-0.36(-5.22%)
Jan 31, 2018
7.070
7.070
6.810
6.890
736,130
-0.11(-1.57%)
Jan 30, 2018
7.120
7.150
7.060
7.000
597,360
-0.19(-2.64%)
Jan 29, 2018
7.050
7.310
7.050
7.190
653,491
+0.14(+1.99%)
Jan 26, 2018
7.050
7.235
6.973
7.050
1,239,253
+0.02(+0.28%)
Jan 25, 2018
7.350
7.360
7.030
7.030
832,428
-0.28(-3.83%)
Jan 24, 2018
7.600
7.777
7.230
7.310
1,251,370
-0.27(-3.56%)
Jan 23, 2018
7.250
7.610
7.160
7.580
1,124,361
+0.33(+4.55%)
Jan 22, 2018
7.180
7.280
7.000
7.250
991,704
+0.11(+1.54%)
Jan 19, 2018
7.280
7.630
6.970
7.140
1,776,638
+0.11(+1.56%)
Jan 18, 2018
6.800
7.190
6.640
7.030
1,437,788
+0.26(+3.84%)
Jan 17, 2018
7.250
7.260
6.750
6.770
2,339,687
-0.49(-6.75%)
Jan 16, 2018
7.810
7.850
7.250
7.260
1,742,439
-0.32(-4.22%)
Jan 12, 2018
7.580
7.580
7.580
0
-1.33(-14.93%)
Jan 11, 2018
9.250
9.250
8.900
8.910
340,141
-0.39(-4.19%)
Jan 10, 2018
9.100
9.400
8.950
9.300
391,354
+0.12(+1.31%)
Jan 09, 2018
8.720
9.240
8.670
9.180
692,147
+0.55(+6.37%)
Jan 08, 2018
9.980
10.05
8.610
8.630
2,005,954
-1.42(-14.13%)
Jan 05, 2018
9.900
10.41
9.750
10.05
1,114,696
+0.23(+2.34%)
Jan 04, 2018
9.570
9.900
9.350
9.820
383,714
+0.29(+3.04%)
Jan 03, 2018
9.440
9.650
9.250
9.530
335,926
+0.19(+2.03%)
Jan 02, 2018
9.170
9.400
9.000
9.340
327,513
+0.26(+2.86%)
Dec 29, 2017
9.080
9.080
9.080
0
-0.46(-4.82%)
Dec 28, 2017
9.550
9.584
9.370
9.540
322,533
-0.03(-0.31%)
Dec 27, 2017
9.350
9.610
9.310
9.570
247,978
+0.29(+3.13%)
Dec 26, 2017
9.150
9.450
9.090
9.280
165,159
+0.18(+1.98%)
Dec 22, 2017
9.220
9.240
9.030
9.100
165,073
-0.13(-1.41%)
Dec 21, 2017
9.220
9.300
8.960
9.230
350,734
+0.13(+1.43%)
Dec 20, 2017
8.540
9.190
8.380
9.100
681,879
+0.54(+6.31%)
Dec 19, 2017
8.550
8.640
8.480
8.560
197,662
+0.01(+0.12%)
Dec 18, 2017
8.590
8.660
8.450
8.550
304,440
+0.00(+0.00%)
Dec 15, 2017
8.300
8.580
8.270
8.550
380,108
+0.22(+2.64%)
Dec 14, 2017
8.460
8.650
8.320
8.330
180,046
-0.13(-1.54%)
Dec 13, 2017
8.230
8.550
8.180
8.460
179,075
+0.25(+3.05%)
Dec 12, 2017
8.400
8.430
8.190
8.210
274,588
-0.24(-2.84%)
Dec 11, 2017
8.710
8.750
8.410
8.450
195,053
-0.19(-2.20%)
Dec 08, 2017
8.700
8.740
8.620
8.640
130,844
+0.00(+0.00%)
Dec 07, 2017
8.500
8.710
8.350
262,078
+0.00(+0.00%)
Dec 06, 2017
8.470
8.550
8.350
8.500
121,975
+0.01(+0.12%)
Dec 05, 2017
8.600
8.720
8.460
8.490
178,328
-0.07(-0.82%)
Dec 04, 2017
8.750
8.870
8.540
8.560
266,884
-0.14(-1.61%)
Dec 01, 2017
8.740
8.800
8.420
8.700
273,846
-0.04(-0.46%)
Nov 30, 2017
8.540
8.770
8.470
8.740
387,852
+0.22(+2.58%)
Nov 29, 2017
8.550
8.705
8.420
8.520
284,296
-0.03(-0.35%)
Nov 28, 2017
8.610
8.670
8.300
8.550
217,949
-0.04(-0.47%)
Nov 27, 2017
8.540
8.700
8.469
8.590
286,352
+0.04(+0.47%)
Nov 24, 2017
8.680
8.680
8.450
8.550
174,007
-0.10(-1.16%)
Nov 22, 2017
8.450
8.680
8.340
8.650
437,627
+0.20(+2.37%)
Nov 21, 2017
8.400
8.540
8.260
8.450
340,432
+0.06(+0.72%)
Nov 20, 2017
8.300
8.410
8.160
8.390
408,131
+0.13(+1.57%)
Nov 17, 2017
8.190
8.270
8.000
8.260
514,882
+0.07(+0.85%)
Nov 16, 2017
8.210
8.375
8.150
8.190
363,849
-0.06(-0.73%)
Nov 15, 2017
7.770
8.460
7.500
8.250
857,960
+0.39(+4.96%)
Nov 14, 2017
8.130
8.180
7.830
7.860
346,759
-0.34(-4.15%)
Nov 13, 2017
8.640
8.674
8.190
8.200
310,574
-0.42(-4.87%)
Nov 10, 2017
9.000
9.055
8.510
8.620
346,738
-0.38(-4.22%)
Nov 09, 2017
8.950
9.080
8.880
9.000
397,059
+0.05(+0.56%)
Nov 08, 2017
9.050
9.110
8.790
8.950
647,537
-0.20(-2.19%)
Nov 07, 2017
7.970
9.250
7.800
9.150
1,514,400
+1.01(+12.41%)
Nov 06, 2017
8.320
8.400
8.120
8.140
422,324
-0.17(-2.05%)
Nov 03, 2017
8.370
8.410
8.260
8.310
252,639
-0.12(-1.42%)
Nov 02, 2017
8.480
8.630
8.350
8.430
213,887
-0.01(-0.12%)
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.