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
Gsv Capital Cp
(NQ:
GSVC
)
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
5.640
5.690
5.500
5.590
67,367
-0.07(-1.24%)
Oct 30, 2017
5.500
5.700
5.500
5.660
58,671
+0.01(+0.18%)
Oct 27, 2017
5.600
5.680
5.533
5.650
76,939
+0.03(+0.53%)
Oct 26, 2017
5.410
5.630
5.410
5.620
33,287
+0.20(+3.69%)
Oct 25, 2017
5.690
5.805
5.410
5.420
124,555
-0.29(-5.08%)
Oct 24, 2017
5.830
5.880
5.680
5.710
75,818
-0.09(-1.55%)
Oct 23, 2017
5.650
5.870
5.650
5.800
74,290
+0.20(+3.57%)
Oct 20, 2017
5.910
5.910
5.580
5.600
101,237
-0.29(-4.92%)
Oct 19, 2017
5.830
5.920
5.818
5.890
88,430
+0.00(+0.00%)
Oct 18, 2017
5.840
5.910
5.840
5.890
69,804
+0.04(+0.68%)
Oct 17, 2017
5.810
5.930
5.800
5.850
78,995
+0.04(+0.69%)
Oct 16, 2017
5.850
5.930
5.800
5.810
84,277
-0.08(-1.36%)
Oct 13, 2017
5.940
5.975
5.815
5.890
80,137
-0.02(-0.34%)
Oct 12, 2017
5.950
6.000
5.800
5.910
108,580
-0.04(-0.67%)
Oct 11, 2017
5.720
5.950
5.714
5.950
93,872
+0.19(+3.22%)
Oct 10, 2017
5.500
5.800
5.471
5.764
67,674
+0.11(+2.02%)
Oct 09, 2017
5.700
5.784
5.640
5.650
61,641
-0.07(-1.22%)
Oct 06, 2017
5.750
5.790
5.650
5.720
89,239
-0.05(-0.87%)
Oct 05, 2017
5.640
5.790
5.610
5.770
182,558
+0.13(+2.30%)
Oct 04, 2017
5.570
5.650
5.497
5.640
102,968
+0.07(+1.26%)
Oct 03, 2017
5.510
5.590
5.490
5.570
56,394
+0.05(+0.91%)
Oct 02, 2017
5.430
5.601
5.400
5.520
155,163
+0.11(+2.03%)
Sep 29, 2017
5.370
5.486
5.320
5.410
110,010
+0.00(+0.00%)
Sep 28, 2017
4.910
5.450
4.910
5.410
247,620
+0.47(+9.51%)
Sep 27, 2017
4.990
5.060
4.920
4.940
65,272
-0.03(-0.60%)
Sep 26, 2017
4.950
5.170
4.950
4.970
66,055
-0.02(-0.40%)
Sep 25, 2017
5.010
5.150
4.820
4.990
141,779
-0.09(-1.77%)
Sep 22, 2017
4.950
5.280
4.950
5.080
96,689
-0.21(-3.97%)
Sep 21, 2017
5.250
5.305
5.120
5.290
64,533
+0.03(+0.57%)
Sep 20, 2017
5.420
5.425
5.240
5.260
72,861
-0.11(-2.05%)
Sep 19, 2017
5.430
5.470
5.354
5.370
101,293
-0.02(-0.37%)
Sep 18, 2017
5.390
5.440
5.340
5.390
83,853
+0.05(+0.94%)
Sep 15, 2017
5.120
5.440
5.090
5.340
164,289
+0.23(+4.50%)
Sep 14, 2017
5.100
5.200
5.080
5.110
94,643
+0.02(+0.39%)
Sep 13, 2017
5.180
5.180
5.050
5.090
73,567
-0.12(-2.30%)
Sep 12, 2017
5.020
5.270
5.020
5.210
171,256
+0.16(+3.17%)
Sep 11, 2017
5.090
5.160
5.010
5.050
92,567
+0.07(+1.41%)
Sep 08, 2017
4.890
5.230
4.890
4.980
149,625
+0.13(+2.68%)
Sep 07, 2017
4.930
4.960
4.820
4.850
90,044
-0.06(-1.22%)
Sep 06, 2017
4.890
4.960
4.800
4.910
64,887
+0.04(+0.82%)
Sep 05, 2017
4.880
4.950
4.880
4.870
115,469
+0.00(+0.00%)
Sep 01, 2017
4.840
4.950
4.830
4.870
99,246
+0.07(+1.46%)
Aug 31, 2017
4.670
4.870
4.670
4.800
119,826
+0.15(+3.23%)
Aug 30, 2017
4.620
4.690
4.600
4.650
76,214
+0.05(+1.09%)
Aug 29, 2017
4.560
4.650
4.560
4.600
37,468
+0.00(+0.00%)
Aug 28, 2017
4.630
4.700
4.480
4.600
77,229
-0.05(-1.08%)
Aug 25, 2017
4.620
4.670
4.620
4.650
60,859
+0.06(+1.31%)
Aug 24, 2017
4.560
4.650
4.560
4.590
98,494
+0.02(+0.44%)
Aug 23, 2017
4.450
4.600
4.430
4.570
95,013
+0.05(+1.11%)
Aug 22, 2017
4.480
4.550
4.450
4.520
76,735
+0.11(+2.49%)
Aug 21, 2017
4.500
4.560
4.320
4.410
40,229
-0.13(-2.86%)
Aug 18, 2017
4.430
4.570
4.410
4.540
70,494
+0.08(+1.91%)
Aug 17, 2017
4.530
4.660
4.450
4.455
95,263
-0.08(-1.66%)
Aug 16, 2017
4.550
4.640
4.490
4.530
76,730
-0.01(-0.22%)
Aug 15, 2017
4.460
4.600
4.450
4.540
112,483
+0.11(+2.48%)
Aug 14, 2017
4.440
4.470
4.280
4.430
100,152
-0.00(-0.11%)
Aug 11, 2017
4.300
4.480
4.177
4.435
122,168
+0.11(+2.66%)
Aug 10, 2017
4.430
4.440
4.250
4.320
86,730
-0.10(-2.26%)
Aug 09, 2017
4.070
4.420
4.070
4.420
297,773
+0.56(+14.51%)
Aug 08, 2017
3.890
3.950
3.860
3.860
38,243
-0.06(-1.53%)
Aug 07, 2017
3.900
3.950
3.860
3.920
48,301
+0.04(+1.03%)
Aug 04, 2017
3.900
3.950
3.870
3.880
61,976
+0.00(+0.00%)
Aug 03, 2017
3.920
3.964
3.850
3.880
65,983
-0.06(-1.52%)
Aug 02, 2017
3.950
3.990
3.830
3.940
92,598
-0.02(-0.51%)
Aug 01, 2017
3.970
4.000
3.950
3.960
63,612
-0.03(-0.75%)
Jul 31, 2017
4.050
4.100
3.980
3.990
85,782
-0.07(-1.72%)
Jul 28, 2017
4.020
4.060
4.020
4.060
49,775
+0.03(+0.74%)
Jul 27, 2017
4.050
4.065
4.020
4.030
63,844
-0.03(-0.74%)
Jul 26, 2017
4.100
4.120
4.030
4.060
71,727
-0.05(-1.22%)
Jul 25, 2017
4.090
4.190
4.090
4.110
137,721
+0.03(+0.74%)
Jul 24, 2017
4.050
4.120
4.050
4.080
83,998
+0.02(+0.49%)
Jul 21, 2017
4.050
4.105
4.050
4.060
241,973
-0.04(-0.98%)
Jul 20, 2017
4.120
4.170
4.060
4.100
53,406
-0.02(-0.49%)
Jul 19, 2017
4.220
4.260
4.110
4.120
185,659
-0.10(-2.37%)
Jul 18, 2017
4.210
4.260
4.200
4.220
18,666
-0.01(-0.24%)
Jul 17, 2017
4.210
4.260
4.131
4.230
17,776
+0.01(+0.24%)
Jul 14, 2017
4.130
4.245
4.080
4.220
40,520
+0.09(+2.18%)
Jul 13, 2017
4.170
4.220
4.070
4.130
64,071
-0.06(-1.43%)
Jul 12, 2017
4.160
4.280
4.160
4.190
37,388
+0.04(+0.96%)
Jul 11, 2017
4.150
4.171
4.080
4.150
104,847
-0.01(-0.24%)
Jul 10, 2017
4.270
4.380
4.150
4.160
159,756
-0.11(-2.58%)
Jul 07, 2017
4.340
4.410
4.270
4.270
52,710
-0.07(-1.61%)
Jul 06, 2017
4.310
4.400
4.270
4.340
51,172
-0.03(-0.69%)
Jul 05, 2017
4.430
4.430
4.350
4.370
29,803
-0.06(-1.35%)
Jul 03, 2017
4.360
4.430
4.350
4.430
14,201
+0.09(+2.07%)
Jun 30, 2017
4.300
4.340
4.270
4.340
66,824
+0.04(+0.93%)
Jun 29, 2017
4.320
4.350
4.270
4.300
105,123
-0.02(-0.46%)
Jun 28, 2017
4.290
4.500
4.270
4.320
66,805
+0.03(+0.70%)
Jun 27, 2017
4.330
4.440
4.280
4.290
82,916
-0.03(-0.69%)
Jun 26, 2017
4.320
4.350
4.280
4.320
45,380
-0.02(-0.46%)
Jun 23, 2017
4.320
4.380
4.280
4.340
78,881
+0.00(+0.00%)
Jun 22, 2017
4.340
4.420
4.318
4.340
72,928
-0.01(-0.23%)
Jun 21, 2017
4.400
4.400
4.320
4.350
58,177
-0.02(-0.46%)
Jun 20, 2017
4.490
4.490
4.340
4.370
103,322
-0.10(-2.24%)
Jun 19, 2017
4.500
4.520
4.400
4.470
64,990
-0.04(-0.89%)
Jun 16, 2017
4.500
4.520
4.470
4.510
66,498
+0.08(+1.81%)
Jun 15, 2017
4.500
4.540
4.380
4.430
229,254
-0.10(-2.21%)
Jun 14, 2017
4.510
4.550
4.490
4.530
47,981
+0.03(+0.67%)
Jun 13, 2017
4.510
4.540
4.500
4.500
53,049
-0.02(-0.44%)
Jun 12, 2017
4.490
4.550
4.480
4.520
40,465
+0.01(+0.22%)
Jun 09, 2017
4.540
4.550
4.480
4.510
66,389
-0.02(-0.44%)
Jun 08, 2017
4.520
4.550
4.500
4.530
30,524
+0.00(+0.00%)
Jun 07, 2017
4.500
4.540
4.500
4.530
35,105
+0.03(+0.67%)
Jun 06, 2017
4.520
4.540
4.500
4.500
57,294
-0.04(-0.88%)
Jun 05, 2017
4.580
4.590
4.520
4.540
39,263
-0.03(-0.66%)
Jun 02, 2017
4.540
4.570
4.520
4.570
25,261
+0.03(+0.66%)
Jun 01, 2017
4.510
4.570
4.500
4.540
53,382
+0.03(+0.67%)
May 31, 2017
4.560
4.580
4.480
4.510
34,677
-0.06(-1.31%)
May 30, 2017
4.510
4.570
4.490
4.570
34,743
+0.04(+0.88%)
May 26, 2017
4.540
4.550
4.503
4.530
22,588
-0.02(-0.42%)
May 25, 2017
4.530
4.550
4.524
4.549
39,259
+0.03(+0.64%)
May 24, 2017
4.500
4.540
4.480
4.520
35,542
+0.02(+0.44%)
May 23, 2017
4.470
4.530
4.470
4.500
25,648
+0.02(+0.45%)
May 22, 2017
4.520
4.550
4.480
4.480
33,563
-0.05(-1.10%)
May 19, 2017
4.540
4.550
4.510
4.530
53,275
+0.02(+0.44%)
May 18, 2017
4.490
4.550
4.470
4.510
45,264
+0.02(+0.45%)
May 17, 2017
4.470
4.500
4.440
4.490
65,251
-0.02(-0.44%)
May 16, 2017
4.510
4.540
4.470
4.510
32,820
+0.00(+0.00%)
May 15, 2017
4.490
4.560
4.470
4.510
49,777
-0.02(-0.44%)
May 12, 2017
4.520
4.580
4.500
4.530
54,237
+0.02(+0.44%)
May 11, 2017
4.440
4.530
4.340
4.510
66,761
+0.03(+0.67%)
May 10, 2017
4.530
4.580
4.400
4.480
129,464
+0.10(+2.28%)
May 09, 2017
4.520
4.540
4.330
4.380
149,935
-0.15(-3.31%)
May 08, 2017
4.500
4.560
4.480
4.530
46,086
+0.01(+0.31%)
May 05, 2017
4.510
4.550
4.470
4.516
49,287
+0.01(+0.13%)
May 04, 2017
4.480
4.540
4.460
4.510
41,449
+0.07(+1.58%)
May 03, 2017
4.500
4.535
4.420
4.440
57,565
-0.07(-1.55%)
May 02, 2017
4.530
4.555
4.500
4.510
44,557
-0.05(-1.10%)
May 01, 2017
4.460
4.570
4.455
4.560
35,996
+0.14(+3.17%)
Apr 28, 2017
4.480
4.560
4.400
4.420
120,453
-0.07(-1.56%)
Apr 27, 2017
4.510
4.530
4.480
4.490
62,038
-0.05(-1.10%)
Apr 26, 2017
4.520
4.550
4.470
4.540
60,352
+0.03(+0.67%)
Apr 25, 2017
4.540
4.570
4.480
4.510
62,199
-0.02(-0.44%)
Apr 24, 2017
4.560
4.585
4.490
4.530
61,990
-0.02(-0.44%)
Apr 21, 2017
4.670
4.670
4.510
4.550
68,519
-0.10(-2.15%)
Apr 20, 2017
4.674
4.720
4.640
4.650
63,302
-0.03(-0.64%)
Apr 19, 2017
4.740
4.740
4.660
4.680
55,015
-0.03(-0.64%)
Apr 18, 2017
4.690
4.710
4.570
4.710
84,812
+0.05(+1.07%)
Apr 17, 2017
4.530
4.750
4.530
4.660
124,844
+0.11(+2.42%)
Apr 13, 2017
4.550
4.590
4.500
4.550
42,557
-0.04(-0.87%)
Apr 12, 2017
4.570
4.590
4.495
4.590
52,081
+0.02(+0.44%)
Apr 11, 2017
4.510
4.680
4.510
4.570
75,378
+0.03(+0.66%)
Apr 10, 2017
4.510
4.550
4.460
4.540
106,839
+0.03(+0.67%)
Apr 07, 2017
4.500
4.530
4.450
4.510
58,096
+0.00(+0.00%)
Apr 06, 2017
4.490
4.527
4.470
4.510
36,022
+0.01(+0.22%)
Apr 05, 2017
4.510
4.527
4.450
4.500
76,272
-0.01(-0.22%)
Apr 04, 2017
4.530
4.550
4.460
4.510
55,414
+0.01(+0.22%)
Apr 03, 2017
4.470
4.530
4.450
4.500
53,202
+0.02(+0.45%)
Mar 31, 2017
4.480
4.510
4.450
4.480
50,796
+0.00(+0.00%)
Mar 30, 2017
4.510
4.560
4.460
4.480
87,268
-0.04(-0.88%)
Mar 29, 2017
4.550
4.560
4.481
4.520
67,952
-0.02(-0.44%)
Mar 28, 2017
4.410
4.600
4.410
4.540
140,690
+0.11(+2.48%)
Mar 27, 2017
4.450
4.500
4.410
4.430
96,507
-0.03(-0.67%)
Mar 24, 2017
4.430
4.547
4.420
4.460
88,901
+0.03(+0.68%)
Mar 23, 2017
4.630
4.630
4.430
4.430
268,758
-0.27(-5.74%)
Mar 22, 2017
4.730
4.730
4.630
4.700
83,133
-0.03(-0.63%)
Mar 21, 2017
4.820
4.860
4.670
4.730
157,509
-0.14(-2.87%)
Mar 20, 2017
4.620
4.890
4.560
4.870
254,458
+0.24(+5.18%)
Mar 17, 2017
4.980
4.980
4.550
4.630
520,090
-0.72(-13.46%)
Mar 16, 2017
5.360
5.450
5.320
5.350
55,111
-0.02(-0.37%)
Mar 15, 2017
5.310
5.460
5.300
5.370
66,523
+0.07(+1.32%)
Mar 14, 2017
5.370
5.370
5.300
5.300
62,968
-0.09(-1.67%)
Mar 13, 2017
5.410
5.480
5.360
5.390
53,072
-0.01(-0.19%)
Mar 10, 2017
5.380
5.410
5.320
5.400
72,839
+0.08(+1.50%)
Mar 09, 2017
5.380
5.430
5.300
5.320
98,840
-0.06(-1.12%)
Mar 08, 2017
5.390
5.530
5.380
5.380
114,767
+0.00(+0.00%)
Mar 07, 2017
5.440
5.490
5.370
5.380
54,898
-0.06(-1.10%)
Mar 06, 2017
5.400
5.550
5.400
5.440
136,380
+0.02(+0.37%)
Mar 03, 2017
5.420
5.460
5.350
5.420
171,712
-0.01(-0.18%)
Mar 02, 2017
5.590
5.590
5.310
5.430
345,941
-0.09(-1.63%)
Mar 01, 2017
5.400
5.610
5.310
5.520
447,258
+0.21(+3.95%)
Feb 28, 2017
5.290
5.370
5.280
5.310
133,962
+0.00(+0.00%)
Feb 27, 2017
5.330
5.355
5.285
5.310
82,383
-0.02(-0.38%)
Feb 24, 2017
5.370
5.390
5.300
5.330
102,636
-0.03(-0.56%)
Feb 23, 2017
5.370
5.470
5.350
5.360
113,226
-0.01(-0.19%)
Feb 22, 2017
5.500
5.500
5.360
5.370
62,699
-0.11(-2.01%)
Feb 21, 2017
5.450
5.570
5.340
5.480
160,114
+0.03(+0.55%)
Feb 17, 2017
5.450
5.450
5.450
0
+0.07(+1.30%)
Feb 16, 2017
5.310
5.395
5.210
5.380
193,966
+0.08(+1.51%)
Feb 15, 2017
5.310
5.360
5.250
5.300
61,169
+0.02(+0.38%)
Feb 14, 2017
5.260
5.380
5.230
5.280
127,506
+0.03(+0.57%)
Feb 13, 2017
5.300
5.351
5.230
5.250
107,465
-0.01(-0.19%)
Feb 10, 2017
5.300
5.300
5.200
5.260
148,069
+0.01(+0.29%)
Feb 09, 2017
5.310
5.359
5.210
5.245
168,822
-0.02(-0.47%)
Feb 08, 2017
5.250
5.300
5.230
5.270
137,990
+0.01(+0.19%)
Feb 07, 2017
5.360
5.450
5.230
5.260
157,044
-0.10(-1.87%)
Feb 06, 2017
5.390
5.470
5.350
5.360
78,514
-0.01(-0.19%)
Feb 03, 2017
5.340
5.460
5.300
5.370
185,034
+0.10(+1.90%)
Feb 02, 2017
5.400
5.400
5.250
5.270
57,403
-0.12(-2.23%)
Feb 01, 2017
5.240
5.450
5.220
5.390
187,581
+0.18(+3.45%)
Jan 31, 2017
5.240
5.290
5.200
5.210
113,635
-0.03(-0.57%)
Jan 30, 2017
5.190
5.270
5.180
5.240
110,685
+0.01(+0.19%)
Jan 27, 2017
5.270
5.270
5.200
5.230
93,219
-0.03(-0.57%)
Jan 26, 2017
5.260
5.296
5.230
5.260
81,178
+0.00(+0.00%)
Jan 25, 2017
5.300
5.320
5.210
5.260
100,604
+0.01(+0.19%)
Jan 24, 2017
5.210
5.270
5.173
5.250
153,619
+0.03(+0.57%)
Jan 23, 2017
5.290
5.340
5.200
5.220
153,489
-0.03(-0.57%)
Jan 20, 2017
5.160
5.280
5.140
5.250
52,638
+0.08(+1.55%)
Jan 19, 2017
5.340
5.340
5.150
5.170
108,686
-0.14(-2.64%)
Jan 18, 2017
5.350
5.400
5.268
5.310
104,013
-0.03(-0.56%)
Jan 17, 2017
5.320
5.430
5.320
5.340
134,928
-0.03(-0.56%)
Jan 13, 2017
5.370
5.370
5.370
0
-0.05(-0.92%)
Jan 12, 2017
5.320
5.420
5.320
5.420
52,710
+0.10(+1.88%)
Jan 11, 2017
5.310
5.340
5.270
5.320
51,768
+0.01(+0.19%)
Jan 10, 2017
5.380
5.450
5.260
5.310
133,259
-0.04(-0.75%)
Jan 09, 2017
5.420
5.490
5.300
5.350
123,777
-0.04(-0.74%)
Jan 06, 2017
5.380
5.440
5.310
5.390
119,776
-0.05(-0.92%)
Jan 05, 2017
5.270
5.450
5.220
5.440
108,286
+0.15(+2.84%)
Jan 04, 2017
5.120
5.300
5.070
5.290
136,144
+0.17(+3.32%)
Jan 03, 2017
5.090
5.120
5.000
5.120
69,295
+0.09(+1.79%)
Dec 30, 2016
5.030
5.030
5.030
0
+0.10(+2.03%)
Dec 29, 2016
4.940
4.980
4.850
4.930
207,543
-0.05(-1.00%)
Dec 28, 2016
4.930
4.980
4.900
4.980
145,538
+0.03(+0.61%)
Dec 27, 2016
4.920
4.970
4.910
4.950
189,334
+0.04(+0.81%)
Dec 23, 2016
4.910
4.910
4.910
0
+0.18(+3.81%)
Dec 22, 2016
4.850
4.850
4.700
4.730
118,900
-0.08(-1.66%)
Dec 21, 2016
4.760
4.840
4.730
4.810
88,196
+0.05(+1.05%)
Dec 20, 2016
4.720
4.800
4.720
4.760
120,591
+0.00(+0.00%)
Dec 19, 2016
4.790
4.860
4.730
4.760
118,770
-0.03(-0.63%)
Dec 16, 2016
4.850
4.875
4.770
4.790
153,400
-0.07(-1.44%)
Dec 15, 2016
4.870
4.950
4.860
4.860
94,332
-0.03(-0.61%)
Dec 14, 2016
4.930
4.950
4.860
4.890
92,403
-0.04(-0.81%)
Dec 13, 2016
4.810
4.970
4.810
4.930
78,510
+0.11(+2.28%)
Dec 12, 2016
4.990
5.020
4.810
4.820
144,585
-0.10(-2.03%)
Dec 09, 2016
4.900
4.950
4.878
4.920
47,553
+0.03(+0.61%)
Dec 08, 2016
4.870
4.923
4.850
4.890
93,840
+0.00(+0.00%)
Dec 07, 2016
4.950
4.950
4.860
4.890
68,949
-0.07(-1.41%)
Dec 06, 2016
4.930
5.050
4.930
4.960
67,048
+0.05(+1.02%)
Dec 05, 2016
4.970
5.000
4.868
4.910
60,226
+0.03(+0.61%)
Dec 02, 2016
4.950
5.001
4.850
4.880
69,807
-0.07(-1.41%)
Dec 01, 2016
4.880
4.970
4.817
4.950
145,261
+0.12(+2.48%)
Nov 30, 2016
5.000
5.070
4.810
4.830
96,001
-0.25(-4.92%)
Nov 29, 2016
5.140
5.140
4.990
5.080
82,974
-0.06(-1.17%)
Nov 28, 2016
5.170
5.250
5.060
5.140
79,773
-0.01(-0.19%)
Nov 25, 2016
5.070
5.178
5.030
5.150
29,065
+0.13(+2.59%)
Nov 23, 2016
5.020
5.020
5.020
0
+0.01(+0.20%)
Nov 22, 2016
5.020
5.070
4.970
5.010
82,206
+0.00(+0.00%)
Nov 21, 2016
4.980
5.060
4.950
5.010
64,123
+0.02(+0.40%)
Nov 18, 2016
4.980
5.050
4.940
4.990
123,918
+0.02(+0.40%)
Nov 17, 2016
4.910
4.970
4.860
4.970
91,389
+0.07(+1.43%)
Nov 16, 2016
4.900
4.950
4.860
4.900
71,446
+0.05(+1.03%)
Nov 15, 2016
4.760
4.890
4.760
4.850
58,530
+0.07(+1.46%)
Nov 14, 2016
4.940
4.940
4.760
4.780
45,961
-0.13(-2.65%)
Nov 11, 2016
4.750
4.920
4.750
4.910
155,017
+0.16(+3.37%)
Nov 10, 2016
4.590
4.790
4.560
4.750
36,549
+0.16(+3.49%)
Nov 09, 2016
4.550
4.640
4.510
4.590
69,136
+0.00(+0.00%)
Nov 08, 2016
4.600
4.680
4.564
4.590
66,177
+0.04(+0.88%)
Nov 07, 2016
4.500
4.600
4.410
4.550
153,593
+0.05(+1.11%)
Nov 04, 2016
4.540
4.590
4.500
4.500
88,439
-0.04(-0.88%)
Nov 03, 2016
4.560
4.598
4.530
4.540
49,145
-0.02(-0.44%)
Nov 02, 2016
4.650
4.680
4.560
4.560
75,242
-0.07(-1.51%)
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.