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
Irish Investment Fund
(NY:
IRL
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 27, 2023
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 (%)
Nov 30, 2015
7.414
7.446
7.412
7.412
8,180
+0.06(+0.76%)
Nov 27, 2015
7.357
7.362
7.225
7.356
4,133
+0.01(+0.14%)
Nov 25, 2015
7.367
7.346
7.346
7.346
8,349
-0.02(-0.21%)
Nov 24, 2015
7.351
7.362
7.332
7.362
4,070
-0.03(-0.36%)
Nov 23, 2015
7.377
7.388
7.335
7.388
13,281
+0.02(+0.29%)
Nov 20, 2015
7.372
7.372
7.367
7.367
4,476
+0.01(+0.14%)
Nov 19, 2015
7.346
7.362
7.346
7.356
4,543
+0.09(+1.31%)
Nov 18, 2015
7.213
7.283
7.193
7.261
16,940
+0.02(+0.29%)
Nov 17, 2015
7.293
7.309
7.240
7.240
3,506
-0.03(-0.36%)
Nov 16, 2015
7.209
7.267
7.203
7.267
6,691
+0.04(+0.51%)
Nov 13, 2015
7.214
7.246
7.214
7.230
21,724
-0.03(-0.36%)
Nov 12, 2015
7.272
7.279
7.235
7.256
13,084
-0.05(-0.72%)
Nov 11, 2015
7.351
7.351
7.291
7.309
7,556
+0.02(+0.29%)
Nov 10, 2015
7.304
7.319
7.277
7.288
15,800
-0.04(-0.58%)
Nov 09, 2015
7.398
7.398
7.330
7.330
9,410
-0.07(-1.00%)
Nov 06, 2015
7.304
7.404
7.260
7.404
11,283
+0.08(+1.12%)
Nov 05, 2015
7.203
7.367
7.203
7.322
51,030
+0.09(+1.20%)
Nov 04, 2015
7.251
7.356
7.177
7.235
14,268
-0.00(-0.00%)
Nov 03, 2015
7.251
7.267
7.235
7.235
12,564
-0.02(-0.29%)
Nov 02, 2015
7.230
7.256
7.167
7.256
7,374
+0.09(+1.25%)
Oct 30, 2015
7.189
7.189
7.167
7.167
10,296
-0.01(-0.15%)
Oct 29, 2015
7.182
7.206
7.151
7.177
4,062
-0.04(-0.51%)
Oct 28, 2015
7.198
7.214
7.198
7.214
6,879
+0.04(+0.51%)
Oct 27, 2015
7.167
7.203
7.167
7.177
16,314
-0.03(-0.44%)
Oct 26, 2015
7.198
7.251
7.198
7.209
11,021
-0.05(-0.73%)
Oct 23, 2015
7.225
7.272
7.225
7.262
28,444
-0.02(-0.29%)
Oct 22, 2015
7.256
7.319
7.256
7.283
10,917
+0.02(+0.29%)
Oct 21, 2015
7.251
7.304
7.219
7.261
22,144
+0.03(+0.44%)
Oct 20, 2015
7.219
7.277
7.209
7.230
5,719
-0.01(-0.15%)
Oct 19, 2015
7.276
7.298
7.230
7.240
10,932
-0.04(-0.54%)
Oct 16, 2015
7.246
7.280
7.243
7.280
9,162
+0.03(+0.47%)
Oct 15, 2015
7.151
7.256
7.151
7.246
11,025
+0.11(+1.48%)
Oct 14, 2015
7.219
7.249
7.124
7.140
14,623
-0.03(-0.37%)
Oct 13, 2015
7.130
7.219
7.130
7.167
10,391
+0.01(+0.07%)
Oct 12, 2015
7.088
7.172
7.088
7.161
7,030
-0.01(-0.07%)
Oct 09, 2015
7.188
7.198
7.146
7.167
6,158
+0.02(+0.29%)
Oct 08, 2015
7.056
7.193
7.056
7.146
12,458
+0.02(+0.22%)
Oct 07, 2015
7.156
7.182
7.098
7.130
11,374
+0.00(+0.00%)
Oct 06, 2015
7.114
7.176
7.088
7.130
26,303
+0.03(+0.45%)
Oct 05, 2015
7.051
7.110
6.956
7.098
36,247
+0.11(+1.51%)
Oct 02, 2015
6.982
7.006
6.951
6.993
9,038
+0.01(+0.19%)
Oct 01, 2015
7.088
7.088
6.966
6.980
10,955
-0.11(-1.52%)
Sep 30, 2015
6.966
7.088
6.966
7.088
10,934
+0.09(+1.36%)
Sep 29, 2015
7.114
7.156
6.945
6.993
16,344
-0.12(-1.70%)
Sep 28, 2015
7.277
7.283
7.114
7.114
26,654
-0.21(-2.88%)
Sep 25, 2015
7.393
7.489
7.325
7.325
12,820
-0.03(-0.43%)
Sep 24, 2015
7.367
7.414
7.353
7.356
9,107
-0.02(-0.29%)
Sep 23, 2015
7.398
7.430
7.377
7.377
14,655
+0.01(+0.14%)
Sep 22, 2015
7.383
7.472
7.319
7.367
23,144
-0.06(-0.85%)
Sep 21, 2015
7.456
7.456
7.398
7.430
17,166
-0.02(-0.22%)
Sep 18, 2015
7.546
7.546
7.446
7.446
12,346
-0.08(-1.04%)
Sep 17, 2015
7.467
7.549
7.467
7.525
12,782
+0.06(+0.84%)
Sep 16, 2015
7.441
7.499
7.441
7.462
17,614
+0.05(+0.72%)
Sep 15, 2015
7.372
7.425
7.365
7.409
14,659
+0.04(+0.57%)
Sep 14, 2015
7.340
7.372
7.314
7.367
6,854
-0.01(-0.07%)
Sep 11, 2015
7.340
7.377
7.340
7.372
9,203
+0.02(+0.21%)
Sep 10, 2015
7.330
7.356
7.330
7.356
5,537
+0.09(+1.23%)
Sep 09, 2015
7.335
7.335
7.235
7.267
15,291
+0.05(+0.68%)
Sep 08, 2015
7.171
7.228
7.171
7.217
12,665
+0.09(+1.33%)
Sep 04, 2015
7.099
7.123
7.123
7.123
12,977
-0.03(-0.45%)
Sep 03, 2015
7.192
7.192
7.150
7.156
3,757
+0.01(+0.07%)
Sep 02, 2015
7.181
7.205
7.130
7.150
14,616
+0.05(+0.73%)
Sep 01, 2015
7.021
7.115
6.991
7.099
12,849
-0.05(-0.72%)
Aug 31, 2015
7.176
7.176
7.119
7.150
16,628
+0.11(+1.54%)
Aug 28, 2015
7.114
7.115
7.026
7.042
5,499
-0.10(-1.37%)
Aug 27, 2015
7.202
7.202
7.135
7.140
15,393
+0.11(+1.54%)
Aug 26, 2015
7.171
7.171
7.016
7.032
7,714
+0.07(+1.04%)
Aug 25, 2015
6.949
6.990
6.882
6.959
82,061
+0.11(+1.58%)
Aug 24, 2015
6.903
6.913
6.722
6.851
30,483
-0.15(-2.21%)
Aug 21, 2015
7.142
7.142
7.006
7.006
13,562
-0.14(-1.95%)
Aug 20, 2015
7.156
7.187
7.145
7.145
20,148
-0.12(-1.70%)
Aug 19, 2015
7.310
7.310
7.243
7.269
23,013
-0.01(-0.14%)
Aug 18, 2015
7.321
7.321
7.250
7.279
3,995
+0.03(+0.43%)
Aug 17, 2015
7.248
7.285
7.238
7.248
16,082
-0.06(-0.78%)
Aug 14, 2015
7.305
7.310
7.290
7.305
22,302
+0.01(+0.07%)
Aug 13, 2015
7.269
7.300
7.236
7.300
38,777
+0.12(+1.65%)
Aug 12, 2015
7.161
7.212
7.123
7.181
27,268
-0.01(-0.07%)
Aug 11, 2015
7.269
7.269
7.130
7.187
13,640
-0.04(-0.57%)
Aug 10, 2015
7.197
7.259
7.187
7.228
19,344
+0.03(+0.36%)
Aug 07, 2015
7.217
7.217
7.181
7.202
8,512
-0.05(-0.64%)
Aug 06, 2015
7.305
7.305
7.228
7.248
15,294
-0.07(-0.99%)
Aug 05, 2015
7.321
7.321
7.289
7.321
7,668
+0.04(+0.57%)
Aug 04, 2015
7.274
7.293
7.253
7.279
19,133
+0.04(+0.57%)
Aug 03, 2015
7.187
7.251
7.176
7.238
13,527
+0.07(+0.94%)
Jul 31, 2015
7.104
7.176
7.104
7.171
15,085
+0.09(+1.24%)
Jul 30, 2015
7.057
7.104
7.057
7.083
5,524
+0.02(+0.29%)
Jul 29, 2015
7.047
7.088
6.970
7.063
8,520
+0.03(+0.44%)
Jul 28, 2015
7.021
7.052
7.021
7.032
35,430
+0.02(+0.29%)
Jul 27, 2015
6.965
7.037
6.923
7.011
22,135
-0.07(-0.95%)
Jul 24, 2015
7.125
7.150
7.051
7.078
63,834
-0.07(-0.94%)
Jul 23, 2015
7.140
7.150
7.125
7.145
6,818
+0.04(+0.51%)
Jul 22, 2015
7.128
7.140
7.109
7.109
5,138
+0.02(+0.22%)
Jul 21, 2015
7.068
7.104
7.068
7.094
10,721
+0.05(+0.66%)
Jul 20, 2015
7.052
7.119
7.047
7.047
1,162
-0.05(-0.73%)
Jul 17, 2015
7.117
7.171
7.088
7.099
7,081
-0.10(-1.43%)
Jul 16, 2015
7.192
7.248
7.177
7.202
11,162
+0.06(+0.87%)
Jul 15, 2015
7.114
7.140
7.114
7.140
1,278
+0.01(+0.07%)
Jul 14, 2015
7.140
7.156
7.135
7.135
9,371
-0.02(-0.22%)
Jul 13, 2015
7.181
7.207
7.119
7.150
12,898
+0.02(+0.26%)
Jul 10, 2015
7.176
7.176
7.114
7.132
22,848
+0.13(+1.80%)
Jul 09, 2015
7.042
7.073
6.995
7.006
8,071
+0.08(+1.19%)
Jul 08, 2015
6.846
6.945
6.846
6.923
15,772
+0.00(+0.00%)
Jul 07, 2015
6.970
6.970
6.892
6.923
6,413
-0.08(-1.11%)
Jul 06, 2015
7.021
7.041
6.995
7.001
26,427
-0.09(-1.24%)
Jul 02, 2015
7.099
7.088
7.088
7.088
7,360
-0.01(-0.07%)
Jul 01, 2015
7.156
7.156
7.088
7.094
7,641
-0.01(-0.07%)
Jun 30, 2015
7.150
7.155
7.070
7.099
23,324
+0.00(+0.00%)
Jun 29, 2015
7.135
7.135
7.047
7.099
8,646
-0.12(-1.72%)
Jun 26, 2015
7.248
7.248
7.197
7.223
23,536
+0.04(+0.58%)
Jun 25, 2015
7.166
7.204
7.104
7.181
14,771
+0.04(+0.51%)
Jun 24, 2015
7.099
7.150
7.099
7.145
8,278
-0.02(-0.32%)
Jun 23, 2015
7.217
7.217
7.073
7.168
34,367
+0.02(+0.32%)
Jun 22, 2015
7.223
7.223
7.094
7.145
17,945
+0.07(+0.95%)
Jun 19, 2015
7.047
7.094
7.026
7.078
9,338
+0.02(+0.29%)
Jun 18, 2015
6.928
7.088
6.928
7.057
4,606
+0.10(+1.41%)
Jun 17, 2015
6.954
6.995
6.911
6.959
9,210
-0.01(-0.07%)
Jun 16, 2015
6.990
7.011
6.928
6.965
7,279
+0.06(+0.85%)
Jun 15, 2015
6.946
6.951
6.906
6.906
13,424
-0.05(-0.73%)
Jun 12, 2015
6.921
7.108
6.921
6.957
4,626
-0.05(-0.65%)
Jun 11, 2015
6.992
7.007
6.972
7.002
6,873
+0.03(+0.44%)
Jun 10, 2015
6.982
6.982
6.921
6.972
13,671
+0.07(+1.03%)
Jun 09, 2015
7.048
7.048
6.840
6.901
20,630
-0.07(-1.02%)
Jun 08, 2015
7.002
7.002
6.957
6.972
9,921
-0.05(-0.65%)
Jun 05, 2015
7.002
7.017
7.002
7.017
2,595
+0.00(+0.00%)
Jun 04, 2015
7.073
7.073
7.003
7.017
12,801
+0.00(+0.00%)
Jun 03, 2015
7.048
7.078
7.012
7.017
8,016
+0.02(+0.22%)
Jun 02, 2015
6.987
7.022
6.973
7.002
6,741
+0.04(+0.51%)
Jun 01, 2015
6.931
6.967
6.911
6.967
13,571
-0.03(-0.36%)
May 29, 2015
6.987
7.002
6.957
6.992
30,874
+0.00(+0.00%)
May 28, 2015
6.936
6.992
6.901
6.992
29,044
+0.07(+1.04%)
May 27, 2015
6.936
6.936
6.881
6.920
12,744
+0.05(+0.72%)
May 26, 2015
6.906
6.906
6.871
6.871
10,147
-0.06(-0.88%)
May 22, 2015
7.022
6.931
6.931
6.931
13,054
-0.12(-1.72%)
May 21, 2015
7.037
7.058
7.027
7.053
22,934
+0.02(+0.22%)
May 20, 2015
7.073
7.073
7.007
7.037
9,484
+0.01(+0.14%)
May 19, 2015
7.032
7.032
7.027
7.027
2,025
-0.01(-0.07%)
May 18, 2015
7.042
7.042
7.012
7.032
21,805
-0.00(-0.00%)
May 15, 2015
6.901
7.058
6.901
7.033
6,998
+0.09(+1.31%)
May 14, 2015
6.901
6.941
6.896
6.941
12,817
+0.05(+0.73%)
May 13, 2015
6.886
6.891
6.860
6.891
13,131
+0.03(+0.44%)
May 12, 2015
6.800
6.881
6.800
6.860
8,827
-0.03(-0.37%)
May 11, 2015
6.845
6.911
6.845
6.886
14,431
-0.03(-0.37%)
May 08, 2015
6.876
6.911
6.871
6.911
10,089
+0.09(+1.33%)
May 07, 2015
6.781
6.835
6.775
6.820
9,814
+0.03(+0.45%)
May 06, 2015
6.891
6.891
6.790
6.790
11,146
+0.01(+0.15%)
May 05, 2015
6.780
6.795
6.775
6.780
5,336
-0.02(-0.30%)
May 04, 2015
6.936
6.936
6.795
6.800
6,820
-0.03(-0.37%)
May 01, 2015
6.719
6.845
6.719
6.825
27,371
+0.04(+0.64%)
Apr 30, 2015
6.810
6.810
6.764
6.782
10,287
-0.03(-0.42%)
Apr 29, 2015
6.830
6.830
6.810
6.810
13,721
-0.10(-1.39%)
Apr 28, 2015
6.911
6.911
6.845
6.906
46,678
-0.00(-0.00%)
Apr 27, 2015
6.876
6.927
6.835
6.906
14,710
+0.08(+1.11%)
Apr 24, 2015
6.825
6.830
6.780
6.830
26,784
+0.01(+0.15%)
Apr 23, 2015
6.755
6.830
6.755
6.820
21,016
+0.02(+0.22%)
Apr 22, 2015
6.764
6.805
6.731
6.805
19,920
+0.08(+1.13%)
Apr 21, 2015
6.780
6.780
6.729
6.729
16,223
-0.02(-0.30%)
Apr 20, 2015
6.724
6.759
6.724
6.749
22,934
+0.03(+0.38%)
Apr 17, 2015
6.739
6.749
6.724
6.724
8,054
-0.05(-0.67%)
Apr 16, 2015
6.759
6.769
6.739
6.769
10,481
+0.04(+0.60%)
Apr 15, 2015
6.719
6.775
6.694
6.729
39,039
+0.03(+0.45%)
Apr 14, 2015
6.694
6.699
6.689
6.699
3,174
+0.03(+0.38%)
Apr 13, 2015
6.697
6.697
6.638
6.673
19,776
+0.01(+0.15%)
Apr 10, 2015
6.663
6.689
6.663
6.663
6,367
-0.03(-0.45%)
Apr 09, 2015
6.719
6.719
6.684
6.694
10,718
-0.01(-0.08%)
Apr 08, 2015
6.754
6.754
6.678
6.699
6,610
-0.01(-0.08%)
Apr 07, 2015
6.754
6.754
6.699
6.704
12,368
+0.00(+0.00%)
Apr 06, 2015
6.618
6.739
6.618
6.704
21,945
+0.08(+1.22%)
Apr 02, 2015
6.582
6.623
6.623
6.623
17,208
+0.06(+0.92%)
Apr 01, 2015
6.608
6.608
6.547
6.562
10,293
-0.03(-0.46%)
Mar 31, 2015
6.572
6.709
6.517
6.593
47,853
-0.06(-0.84%)
Mar 30, 2015
6.653
6.653
6.603
6.648
15,092
+0.02(+0.23%)
Mar 27, 2015
6.608
6.633
6.598
6.633
2,618
+0.03(+0.38%)
Mar 26, 2015
6.663
6.663
6.593
6.608
12,002
-0.05(-0.76%)
Mar 25, 2015
6.673
6.719
6.648
6.658
7,886
-0.02(-0.23%)
Mar 24, 2015
6.684
6.689
6.668
6.673
3,789
-0.02(-0.23%)
Mar 23, 2015
6.694
6.714
6.684
6.689
17,426
+0.05(+0.76%)
Mar 20, 2015
6.542
6.665
6.542
6.638
13,066
+0.13(+2.02%)
Mar 19, 2015
6.537
6.542
6.471
6.507
30,500
-0.00(-0.05%)
Mar 18, 2015
6.416
6.559
6.411
6.510
49,513
+0.10(+1.54%)
Mar 17, 2015
6.480
6.507
6.396
6.411
30,135
-0.13(-2.04%)
Mar 16, 2015
6.559
6.594
6.530
6.545
17,646
+0.01(+0.23%)
Mar 13, 2015
6.550
6.550
6.478
6.530
11,175
-0.01(-0.23%)
Mar 12, 2015
6.421
6.545
6.421
6.545
17,484
+0.12(+1.85%)
Mar 11, 2015
6.465
6.465
6.426
6.426
4,847
-0.00(-0.08%)
Mar 10, 2015
6.460
6.475
6.431
6.431
4,991
-0.09(-1.44%)
Mar 09, 2015
6.545
6.584
6.495
6.525
18,367
+0.00(+0.00%)
Mar 06, 2015
6.609
6.609
6.500
6.525
7,271
-0.10(-1.57%)
Mar 05, 2015
6.688
6.688
6.594
6.629
29,959
+0.03(+0.53%)
Mar 04, 2015
6.545
6.594
6.520
6.594
5,357
+0.02(+0.38%)
Mar 03, 2015
6.619
6.624
6.569
6.569
18,426
-0.04(-0.67%)
Mar 02, 2015
6.638
6.653
6.589
6.614
21,697
-0.00(-0.07%)
Feb 27, 2015
6.599
6.653
6.594
6.619
15,824
+0.03(+0.53%)
Feb 26, 2015
6.653
6.653
6.569
6.584
27,533
+0.00(+0.00%)
Feb 25, 2015
6.579
6.629
6.578
6.584
17,805
+0.03(+0.45%)
Feb 24, 2015
6.549
6.609
6.525
6.554
28,372
+0.04(+0.68%)
Feb 23, 2015
6.444
6.579
6.401
6.510
52,016
+0.02(+0.38%)
Feb 20, 2015
6.297
6.495
6.268
6.485
36,599
+0.08(+1.31%)
Feb 19, 2015
6.426
6.426
6.371
6.401
15,355
+0.00(+0.00%)
Feb 18, 2015
6.188
6.401
6.188
6.401
40,248
+0.10(+1.65%)
Feb 17, 2015
6.282
6.302
6.282
6.297
6,446
-0.04(-0.62%)
Feb 13, 2015
6.361
6.337
6.337
6.337
37,196
+0.03(+0.55%)
Feb 12, 2015
6.243
6.411
6.238
6.302
51,124
+0.08(+1.27%)
Feb 11, 2015
6.208
6.228
6.174
6.223
19,746
+0.01(+0.16%)
Feb 10, 2015
6.208
6.218
6.169
6.213
22,038
+0.03(+0.48%)
Feb 09, 2015
6.218
6.223
6.183
6.183
32,938
-0.03(-0.56%)
Feb 06, 2015
6.337
6.337
6.218
6.218
36,064
-0.05(-0.80%)
Feb 05, 2015
6.193
6.287
6.193
6.268
43,228
+0.08(+1.21%)
Feb 04, 2015
6.188
6.218
6.188
6.193
26,518
+0.01(+0.16%)
Feb 03, 2015
6.169
6.183
6.071
6.183
13,671
+0.06(+1.05%)
Feb 02, 2015
6.154
6.154
6.084
6.119
21,852
-0.03(-0.56%)
Jan 30, 2015
6.159
6.174
6.129
6.154
12,794
-0.06(-0.96%)
Jan 29, 2015
6.188
6.218
6.154
6.213
16,891
+0.06(+0.96%)
Jan 28, 2015
6.185
6.203
6.151
6.154
8,078
-0.04(-0.72%)
Jan 27, 2015
6.188
6.213
6.159
6.198
10,993
+0.00(+0.00%)
Jan 26, 2015
6.197
6.246
6.197
6.198
12,250
+0.00(+0.00%)
Jan 23, 2015
6.188
6.218
6.159
6.198
26,057
+0.03(+0.48%)
Jan 22, 2015
6.134
6.183
6.124
6.169
36,474
+0.05(+0.77%)
Jan 21, 2015
6.124
6.129
6.110
6.122
8,324
+0.04(+0.61%)
Jan 20, 2015
6.040
6.094
6.040
6.084
11,642
+0.02(+0.41%)
Jan 16, 2015
6.010
6.081
6.010
6.060
7,174
-0.02(-0.33%)
Jan 15, 2015
6.129
6.129
6.060
6.080
12,988
+0.00(+0.00%)
Jan 14, 2015
6.040
6.088
6.030
6.080
11,324
+0.03(+0.57%)
Jan 13, 2015
6.089
6.099
6.045
6.045
17,110
-0.00(-0.08%)
Jan 12, 2015
6.094
6.094
6.025
6.050
23,199
-0.02(-0.34%)
Jan 09, 2015
5.990
6.071
5.990
6.071
15,197
-0.05(-0.79%)
Jan 08, 2015
6.129
6.134
6.116
6.119
32,340
-0.01(-0.16%)
Jan 07, 2015
6.094
6.144
6.094
6.129
14,900
+0.01(+0.24%)
Jan 06, 2015
6.183
6.183
6.084
6.114
10,026
-0.07(-1.12%)
Jan 05, 2015
6.268
6.268
6.154
6.183
19,752
-0.08(-1.26%)
Jan 02, 2015
6.292
6.312
6.233
6.263
19,406
+0.02(+0.32%)
Dec 31, 2014
6.361
6.243
6.243
6.243
26,886
-0.09(-1.41%)
Dec 30, 2014
6.356
6.357
6.291
6.332
31,564
-0.07(-1.02%)
Dec 29, 2014
6.292
6.417
6.292
6.397
19,708
+0.03(+0.40%)
Dec 26, 2014
6.426
6.426
6.317
6.371
39,452
+0.05(+0.86%)
Dec 24, 2014
6.366
6.317
6.317
6.317
3,234
-0.01(-0.16%)
Dec 23, 2014
6.302
6.366
6.302
6.327
15,260
+0.02(+0.31%)
Dec 22, 2014
6.327
6.411
6.302
6.308
32,423
+0.03(+0.40%)
Dec 19, 2014
6.277
6.327
6.268
6.282
15,440
-0.04(-0.57%)
Dec 18, 2014
6.327
6.347
6.263
6.319
26,090
+0.06(+0.90%)
Dec 17, 2014
6.268
6.312
6.223
6.263
29,253
+0.08(+1.31%)
Dec 16, 2014
6.225
6.230
6.177
6.182
20,591
-0.05(-0.78%)
Dec 15, 2014
6.225
6.230
6.225
6.230
1,794
-0.06(-0.92%)
Dec 12, 2014
6.264
6.322
6.264
6.288
23,770
+0.00(+0.00%)
Dec 11, 2014
6.307
6.317
6.283
6.288
14,498
+0.04(+0.70%)
Dec 10, 2014
6.336
6.356
6.240
6.245
26,685
-0.10(-1.57%)
Dec 09, 2014
6.336
6.365
6.327
6.344
31,374
-0.08(-1.31%)
Dec 08, 2014
6.404
6.438
6.404
6.428
29,005
+0.02(+0.38%)
Dec 05, 2014
6.370
6.395
6.370
6.404
16,857
+0.07(+1.15%)
Dec 04, 2014
6.336
6.336
6.304
6.332
34,039
+0.05(+0.81%)
Dec 03, 2014
6.269
6.291
6.245
6.281
4,788
+0.03(+0.43%)
Dec 02, 2014
6.245
6.264
6.245
6.254
11,556
+0.01(+0.23%)
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.