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
Emcore Corp
(NQ:
EMKR
)
0.8610
-0.0115 (-1.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2015
5.649
5.656
5.556
5.572
316,156
-0.04(-0.69%)
Nov 27, 2015
5.595
5.656
5.541
5.610
131,007
+0.04(+0.69%)
Nov 25, 2015
5.549
5.572
5.572
5.572
301,619
+0.00(+0.00%)
Nov 24, 2015
5.610
5.664
5.556
5.572
314,922
-0.04(-0.69%)
Nov 23, 2015
5.541
5.672
5.518
5.610
359,020
+0.05(+0.97%)
Nov 20, 2015
5.472
5.672
5.441
5.556
554,465
+0.12(+2.12%)
Nov 19, 2015
5.564
5.587
5.433
5.441
157,637
-0.12(-2.07%)
Nov 18, 2015
5.526
5.579
5.443
5.556
296,379
+0.05(+0.84%)
Nov 17, 2015
5.518
5.533
5.418
5.510
185,227
-0.01(-0.14%)
Nov 16, 2015
5.456
5.541
5.410
5.518
142,989
+0.08(+1.41%)
Nov 13, 2015
5.456
5.503
5.433
5.441
184,941
-0.05(-0.84%)
Nov 12, 2015
5.441
5.576
5.387
5.487
216,081
+0.02(+0.28%)
Nov 11, 2015
5.418
5.529
5.326
5.472
99,078
+0.08(+1.42%)
Nov 10, 2015
5.495
5.495
5.349
5.395
116,801
-0.12(-2.23%)
Nov 09, 2015
5.572
5.594
5.480
5.518
228,531
-0.01(-0.14%)
Nov 06, 2015
5.456
5.541
5.433
5.526
313,410
+0.12(+2.28%)
Nov 05, 2015
5.334
5.456
5.272
5.403
235,226
+0.12(+2.18%)
Nov 04, 2015
5.372
5.387
5.264
5.287
121,165
-0.12(-2.13%)
Nov 03, 2015
5.403
5.487
5.387
5.403
142,358
-0.04(-0.71%)
Nov 02, 2015
5.280
5.456
5.234
5.441
309,505
+0.18(+3.51%)
Oct 30, 2015
5.134
5.257
5.088
5.257
223,465
+0.14(+2.70%)
Oct 29, 2015
5.218
5.387
5.065
5.118
270,973
-0.08(-1.48%)
Oct 28, 2015
4.972
5.203
4.857
5.195
220,171
+0.25(+4.97%)
Oct 27, 2015
5.080
5.157
4.934
4.949
117,216
-0.14(-2.72%)
Oct 26, 2015
5.226
5.241
5.003
5.088
155,125
-0.17(-3.22%)
Oct 23, 2015
5.211
5.272
5.126
5.257
151,568
+0.12(+2.24%)
Oct 22, 2015
5.041
5.226
5.018
5.141
123,913
+0.13(+2.61%)
Oct 21, 2015
5.172
5.195
4.957
5.011
137,752
-0.16(-3.12%)
Oct 20, 2015
5.126
5.249
5.103
5.172
124,959
+0.02(+0.45%)
Oct 19, 2015
5.072
5.157
5.026
5.149
122,559
+0.03(+0.60%)
Oct 16, 2015
5.134
5.272
5.011
5.118
126,628
-0.02(-0.45%)
Oct 15, 2015
4.980
5.164
4.972
5.141
154,950
+0.14(+2.76%)
Oct 14, 2015
5.057
5.141
4.972
5.003
134,348
-0.06(-1.21%)
Oct 13, 2015
5.111
5.172
5.041
5.065
97,456
-0.11(-2.08%)
Oct 12, 2015
5.157
5.203
5.034
5.172
160,156
-0.03(-0.59%)
Oct 09, 2015
5.249
5.303
5.072
5.203
194,225
-0.06(-1.17%)
Oct 08, 2015
5.426
5.449
5.226
5.264
192,074
-0.21(-3.79%)
Oct 07, 2015
5.464
5.495
5.380
5.472
197,754
+0.01(+0.14%)
Oct 06, 2015
5.456
5.518
5.387
5.464
174,521
-0.01(-0.21%)
Oct 05, 2015
5.418
5.506
5.280
5.476
348,600
+0.12(+2.22%)
Oct 02, 2015
5.034
5.364
4.957
5.357
593,453
+0.25(+4.81%)
Oct 01, 2015
5.211
5.239
5.057
5.111
331,115
-0.12(-2.21%)
Sep 30, 2015
5.065
5.226
5.026
5.226
302,679
+0.19(+3.82%)
Sep 29, 2015
5.103
5.195
4.980
5.034
231,251
-0.07(-1.36%)
Sep 28, 2015
5.211
5.234
5.088
5.103
218,115
-0.09(-1.78%)
Sep 25, 2015
5.341
5.341
5.134
5.195
289,989
-0.11(-2.03%)
Sep 24, 2015
5.310
5.387
5.287
5.303
166,623
-0.04(-0.72%)
Sep 23, 2015
5.456
5.533
5.280
5.341
265,686
-0.13(-2.39%)
Sep 22, 2015
5.495
5.595
5.449
5.472
312,190
-0.05(-0.97%)
Sep 21, 2015
5.456
5.549
5.433
5.526
362,813
+0.09(+1.70%)
Sep 18, 2015
5.349
5.480
5.310
5.433
581,728
-0.01(-0.14%)
Sep 17, 2015
5.403
5.568
5.372
5.441
282,158
+0.02(+0.43%)
Sep 16, 2015
5.264
5.441
5.180
5.418
377,492
+0.15(+2.77%)
Sep 15, 2015
5.095
5.326
5.095
5.272
243,180
+0.17(+3.31%)
Sep 14, 2015
5.341
5.349
5.072
5.103
207,775
-0.18(-3.49%)
Sep 11, 2015
5.318
5.387
5.199
5.287
197,098
-0.08(-1.43%)
Sep 10, 2015
5.418
5.487
5.310
5.364
175,725
-0.05(-0.99%)
Sep 09, 2015
5.349
5.510
5.280
5.418
349,171
+0.12(+2.17%)
Sep 08, 2015
5.257
5.364
5.211
5.303
260,143
+0.12(+2.22%)
Sep 04, 2015
5.226
5.188
5.188
5.188
164,602
-0.08(-1.60%)
Sep 03, 2015
5.326
5.426
5.226
5.272
222,048
-0.04(-0.72%)
Sep 02, 2015
5.287
5.334
5.196
5.310
171,602
+0.07(+1.32%)
Sep 01, 2015
5.280
5.341
5.203
5.241
219,924
-0.12(-2.15%)
Aug 31, 2015
5.418
5.441
5.341
5.357
296,694
-0.07(-1.27%)
Aug 28, 2015
5.257
5.441
5.226
5.426
160,048
+0.15(+2.77%)
Aug 27, 2015
5.341
5.357
5.234
5.280
185,583
-0.02(-0.43%)
Aug 26, 2015
5.326
5.403
5.211
5.303
349,425
+0.06(+1.17%)
Aug 25, 2015
5.380
5.380
5.234
5.241
252,258
-0.05(-0.87%)
Aug 24, 2015
5.318
5.526
5.249
5.287
316,428
-0.22(-3.91%)
Aug 21, 2015
5.303
5.533
5.295
5.503
311,737
+0.13(+2.43%)
Aug 20, 2015
5.480
5.495
5.364
5.372
223,242
-0.15(-2.78%)
Aug 19, 2015
5.541
5.587
5.426
5.526
226,233
-0.01(-0.14%)
Aug 18, 2015
5.679
5.679
5.526
5.533
276,330
-0.12(-2.17%)
Aug 17, 2015
5.518
5.702
5.510
5.656
1,048,885
+0.11(+1.94%)
Aug 14, 2015
5.556
5.595
5.518
5.549
574,294
-0.02(-0.41%)
Aug 13, 2015
5.572
5.633
5.549
5.572
498,357
-0.02(-0.41%)
Aug 12, 2015
5.549
5.702
5.403
5.595
522,431
+0.01(+0.14%)
Aug 11, 2015
5.664
5.756
5.587
5.587
251,306
-0.10(-1.76%)
Aug 10, 2015
5.572
5.749
5.572
5.687
769,386
+0.13(+2.35%)
Aug 07, 2015
5.603
5.633
5.541
5.556
442,716
-0.08(-1.50%)
Aug 06, 2015
5.495
5.649
5.495
5.641
672,307
+0.14(+2.51%)
Aug 05, 2015
4.934
5.526
4.880
5.503
2,222,605
+0.71(+14.74%)
Aug 04, 2015
4.711
4.796
4.657
4.796
374,046
+0.07(+1.46%)
Aug 03, 2015
4.780
4.796
4.680
4.726
250,043
-0.03(-0.65%)
Jul 31, 2015
4.634
4.765
4.626
4.757
988,458
+0.13(+2.82%)
Jul 30, 2015
4.550
4.640
4.511
4.626
185,381
+0.05(+1.18%)
Jul 29, 2015
4.442
4.603
4.438
4.573
279,801
+0.11(+2.41%)
Jul 28, 2015
4.550
4.573
4.419
4.465
1,048,909
+0.03(+0.69%)
Jul 27, 2015
4.419
4.442
4.388
4.434
497,009
-0.01(-0.17%)
Jul 24, 2015
4.534
4.534
4.419
4.442
366,692
-0.07(-1.53%)
Jul 23, 2015
4.457
4.573
4.442
4.511
284,168
+0.08(+1.73%)
Jul 22, 2015
4.596
4.603
4.396
4.434
419,430
-0.20(-4.31%)
Jul 21, 2015
4.688
4.711
4.603
4.634
224,818
-0.02(-0.49%)
Jul 20, 2015
4.680
4.703
4.596
4.657
255,573
+0.00(+0.00%)
Jul 17, 2015
4.634
4.673
4.573
4.657
172,658
+0.05(+1.00%)
Jul 16, 2015
4.619
4.696
4.596
4.611
343,071
+0.01(+0.17%)
Jul 15, 2015
4.611
4.611
4.550
4.603
156,328
+0.02(+0.33%)
Jul 14, 2015
4.550
4.596
4.511
4.588
168,154
+0.04(+0.84%)
Jul 13, 2015
4.573
4.596
4.504
4.550
282,410
+0.02(+0.34%)
Jul 10, 2015
4.480
4.542
4.442
4.534
304,583
+0.10(+2.25%)
Jul 09, 2015
4.504
4.542
4.434
4.434
203,309
-0.05(-1.20%)
Jul 08, 2015
4.565
4.596
4.465
4.488
246,000
-0.11(-2.34%)
Jul 07, 2015
4.688
4.688
4.542
4.596
367,620
-0.08(-1.64%)
Jul 06, 2015
4.504
4.703
4.504
4.673
373,711
+0.06(+1.33%)
Jul 02, 2015
4.665
4.611
4.611
4.611
239,942
-0.03(-0.66%)
Jul 01, 2015
4.726
4.726
4.611
4.642
303,132
+0.02(+0.33%)
Jun 30, 2015
4.611
4.680
4.574
4.626
282,114
+0.01(+0.17%)
Jun 29, 2015
4.680
4.680
4.588
4.619
364,243
-0.08(-1.80%)
Jun 26, 2015
4.857
4.903
4.680
4.703
4,020,017
-0.17(-3.47%)
Jun 25, 2015
4.842
4.919
4.811
4.872
505,135
+0.03(+0.63%)
Jun 24, 2015
4.803
4.919
4.765
4.842
568,267
+0.05(+1.12%)
Jun 23, 2015
4.657
4.803
4.573
4.788
503,738
+0.12(+2.47%)
Jun 22, 2015
4.788
4.834
4.673
4.673
351,376
-0.12(-2.41%)
Jun 19, 2015
4.788
4.826
4.726
4.788
366,775
-0.04(-0.80%)
Jun 18, 2015
4.757
4.842
4.749
4.826
625,823
+0.02(+0.48%)
Jun 17, 2015
4.903
4.911
4.796
4.803
193,657
-0.08(-1.57%)
Jun 16, 2015
4.895
4.980
4.788
4.880
534,214
-0.06(-1.24%)
Jun 15, 2015
5.018
5.018
4.919
4.942
679,041
-0.08(-1.53%)
Jun 12, 2015
5.003
5.034
5.003
5.018
563,534
+0.00(+0.00%)
Jun 11, 2015
5.049
5.057
5.003
5.018
416,268
-0.04(-0.76%)
Jun 10, 2015
5.011
5.065
5.003
5.057
451,792
+0.04(+0.77%)
Jun 09, 2015
4.965
5.018
4.965
5.018
328,591
+0.02(+0.46%)
Jun 08, 2015
4.995
5.026
4.961
4.995
609,349
+0.01(+0.15%)
Jun 05, 2015
4.965
5.026
4.934
4.988
654,045
+0.00(+0.00%)
Jun 04, 2015
4.942
4.995
4.934
4.988
701,458
+0.03(+0.70%)
Jun 03, 2015
4.988
4.995
4.942
4.953
685,967
-0.01(-0.23%)
Jun 02, 2015
4.972
4.995
4.945
4.965
732,072
+0.01(+0.16%)
Jun 01, 2015
4.934
4.999
4.911
4.957
755,449
+0.06(+1.26%)
May 29, 2015
4.903
4.919
4.880
4.895
665,489
-0.01(-0.16%)
May 28, 2015
4.826
4.911
4.819
4.903
1,130,246
+0.08(+1.59%)
May 27, 2015
4.819
4.842
4.811
4.826
1,107,282
+0.01(+0.16%)
May 26, 2015
4.826
4.834
4.811
4.819
553,032
-0.02(-0.32%)
May 22, 2015
4.811
4.834
4.834
4.834
496,669
+0.02(+0.48%)
May 21, 2015
4.811
4.842
4.796
4.811
482,838
+0.00(+0.00%)
May 20, 2015
4.803
4.819
4.796
4.811
409,736
+0.00(+0.00%)
May 19, 2015
4.842
4.842
4.780
4.811
604,139
+0.00(+0.00%)
May 18, 2015
4.803
4.842
4.796
4.811
941,489
+0.02(+0.32%)
May 15, 2015
4.857
4.880
4.788
4.796
1,897,228
+0.08(+1.63%)
May 14, 2015
4.688
4.749
4.688
4.719
346,603
+0.02(+0.49%)
May 13, 2015
4.719
4.757
4.674
4.696
356,371
-0.03(-0.65%)
May 12, 2015
4.673
4.757
4.642
4.726
418,946
+0.08(+1.65%)
May 11, 2015
4.580
4.673
4.572
4.650
471,976
+0.09(+2.02%)
May 08, 2015
4.573
4.673
4.480
4.557
369,460
+0.02(+0.34%)
May 07, 2015
4.457
4.696
4.454
4.542
672,591
+0.27(+6.29%)
May 06, 2015
4.273
4.334
4.215
4.273
76,512
-0.02(-0.36%)
May 05, 2015
4.158
4.334
4.135
4.288
210,004
+0.09(+2.20%)
May 04, 2015
4.173
4.242
4.142
4.196
151,371
+0.02(+0.55%)
May 01, 2015
4.181
4.192
4.150
4.173
32,108
-0.02(-0.37%)
Apr 30, 2015
4.196
4.219
4.142
4.188
136,606
+0.00(+0.00%)
Apr 29, 2015
4.196
4.250
4.173
4.188
51,505
-0.02(-0.55%)
Apr 28, 2015
4.173
4.250
4.173
4.211
82,967
+0.03(+0.74%)
Apr 27, 2015
4.327
4.327
4.173
4.181
175,099
-0.12(-2.68%)
Apr 24, 2015
4.296
4.296
4.211
4.296
106,478
+0.00(+0.00%)
Apr 23, 2015
4.250
4.342
4.227
4.296
67,043
+0.02(+0.36%)
Apr 22, 2015
4.288
4.311
4.211
4.281
106,914
-0.01(-0.18%)
Apr 21, 2015
4.258
4.342
4.188
4.288
66,639
+0.03(+0.72%)
Apr 20, 2015
4.188
4.265
4.181
4.258
34,492
+0.06(+1.37%)
Apr 17, 2015
4.281
4.381
4.181
4.200
65,705
-0.13(-2.93%)
Apr 16, 2015
4.342
4.381
4.327
4.327
51,385
-0.05(-1.05%)
Apr 15, 2015
4.357
4.381
4.342
4.373
45,790
+0.01(+0.18%)
Apr 14, 2015
4.334
4.381
4.334
4.365
31,282
+0.00(+0.00%)
Apr 13, 2015
4.381
4.381
4.296
4.365
58,904
-0.01(-0.18%)
Apr 10, 2015
4.342
4.411
4.342
4.373
76,186
+0.02(+0.53%)
Apr 09, 2015
4.288
4.373
4.281
4.350
236,767
+0.05(+1.07%)
Apr 08, 2015
4.181
4.311
4.127
4.304
186,951
+0.10(+2.38%)
Apr 07, 2015
4.265
4.311
4.196
4.204
117,929
-0.06(-1.44%)
Apr 06, 2015
4.204
4.288
4.204
4.265
133,037
+0.05(+1.28%)
Apr 02, 2015
4.181
4.211
4.211
4.211
52,178
+0.01(+0.18%)
Apr 01, 2015
4.188
4.211
4.150
4.204
131,754
+0.02(+0.55%)
Mar 31, 2015
4.188
4.188
4.150
4.181
30,441
-0.04(-0.91%)
Mar 30, 2015
4.158
4.219
4.150
4.219
68,025
+0.07(+1.67%)
Mar 27, 2015
4.188
4.188
4.135
4.150
30,445
-0.06(-1.46%)
Mar 26, 2015
4.135
4.219
4.135
4.211
85,046
+0.07(+1.67%)
Mar 25, 2015
4.227
4.227
4.142
4.142
177,712
-0.08(-2.00%)
Mar 24, 2015
4.196
4.227
4.150
4.227
281,362
+0.03(+0.73%)
Mar 23, 2015
4.173
4.211
4.142
4.196
246,826
+0.04(+0.92%)
Mar 20, 2015
4.196
4.211
4.135
4.158
237,702
-0.03(-0.73%)
Mar 19, 2015
4.142
4.227
4.119
4.188
67,459
+0.02(+0.55%)
Mar 18, 2015
4.181
4.227
4.112
4.165
138,500
-0.06(-1.45%)
Mar 17, 2015
4.219
4.227
4.165
4.227
88,851
+0.02(+0.36%)
Mar 16, 2015
4.227
4.258
4.188
4.211
79,651
+0.00(+0.00%)
Mar 13, 2015
4.188
4.227
4.127
4.211
120,055
+0.04(+0.92%)
Mar 12, 2015
4.204
4.204
4.150
4.173
54,562
+0.02(+0.56%)
Mar 11, 2015
4.158
4.211
4.127
4.150
74,681
+0.00(+0.00%)
Mar 10, 2015
4.219
4.242
4.150
4.150
67,614
-0.08(-2.00%)
Mar 09, 2015
4.219
4.242
4.188
4.235
89,072
+0.03(+0.73%)
Mar 06, 2015
4.150
4.265
4.150
4.204
273,860
+0.06(+1.48%)
Mar 05, 2015
4.150
4.173
4.135
4.142
53,281
-0.01(-0.19%)
Mar 04, 2015
4.119
4.185
4.127
4.150
90,181
+0.02(+0.56%)
Mar 03, 2015
4.219
4.227
4.119
4.127
205,043
-0.08(-2.01%)
Mar 02, 2015
4.112
4.242
4.112
4.211
137,109
+0.05(+1.29%)
Feb 27, 2015
4.196
4.211
4.150
4.158
63,501
-0.02(-0.55%)
Feb 26, 2015
4.173
4.196
4.135
4.181
60,723
-0.01(-0.18%)
Feb 25, 2015
4.181
4.273
4.135
4.188
87,960
-0.09(-2.15%)
Feb 24, 2015
4.265
4.294
4.250
4.281
157,545
+0.02(+0.36%)
Feb 23, 2015
4.227
4.265
4.208
4.265
192,776
+0.04(+0.91%)
Feb 20, 2015
4.219
4.265
4.185
4.227
287,978
-0.01(-0.18%)
Feb 19, 2015
4.188
4.265
4.158
4.235
128,149
+0.05(+1.10%)
Feb 18, 2015
4.188
4.227
4.165
4.188
167,899
-0.04(-0.91%)
Feb 17, 2015
4.127
4.235
4.065
4.227
383,441
+0.08(+1.85%)
Feb 13, 2015
4.004
4.150
4.150
4.150
973,561
+0.12(+2.86%)
Feb 12, 2015
4.035
4.046
4.004
4.035
69,372
+0.02(+0.57%)
Feb 11, 2015
3.996
4.035
3.996
4.012
64,960
-0.01(-0.19%)
Feb 10, 2015
4.012
4.027
3.996
4.019
112,019
+0.00(+0.00%)
Feb 09, 2015
3.989
4.050
3.981
4.019
179,253
+0.00(+0.00%)
Feb 06, 2015
4.004
4.050
3.981
4.019
182,111
+0.01(+0.19%)
Feb 05, 2015
3.981
4.050
3.981
4.012
185,515
+0.02(+0.38%)
Feb 04, 2015
3.966
4.027
3.966
3.996
329,986
-0.01(-0.19%)
Feb 03, 2015
3.996
4.096
3.959
4.004
140,403
+0.03(+0.77%)
Feb 02, 2015
3.958
3.989
3.942
3.973
165,225
+0.00(+0.00%)
Jan 30, 2015
3.973
4.059
3.958
3.973
56,973
-0.02(-0.58%)
Jan 29, 2015
3.935
4.059
3.935
3.996
86,958
+0.01(+0.19%)
Jan 28, 2015
3.981
4.058
3.981
3.989
73,155
-0.01(-0.19%)
Jan 27, 2015
3.996
4.065
3.996
3.996
61,787
-0.05(-1.14%)
Jan 26, 2015
3.919
4.075
3.919
4.042
116,905
+0.06(+1.54%)
Jan 23, 2015
3.950
3.996
3.943
3.981
55,869
+0.03(+0.78%)
Jan 22, 2015
3.950
3.966
3.935
3.950
293,481
+0.00(+0.00%)
Jan 21, 2015
3.935
3.973
3.935
3.950
221,804
+0.00(+0.00%)
Jan 20, 2015
3.973
4.004
3.935
3.950
318,503
-0.04(-0.96%)
Jan 16, 2015
3.973
3.989
3.973
3.989
106,930
+0.00(+0.00%)
Jan 15, 2015
3.981
4.065
3.973
3.989
195,971
+0.00(+0.00%)
Jan 14, 2015
3.996
4.042
3.989
3.989
115,371
-0.06(-1.52%)
Jan 13, 2015
4.058
4.112
3.996
4.050
273,537
+0.02(+0.38%)
Jan 12, 2015
4.058
4.096
4.027
4.035
109,789
-0.06(-1.50%)
Jan 09, 2015
4.058
4.127
4.058
4.096
137,567
+0.02(+0.57%)
Jan 08, 2015
4.081
4.112
4.050
4.073
111,492
-0.01(-0.19%)
Jan 07, 2015
4.073
4.096
4.027
4.081
84,263
+0.05(+1.34%)
Jan 06, 2015
3.981
4.065
3.958
4.027
432,836
-0.04(-0.95%)
Jan 05, 2015
3.973
4.104
3.973
4.065
235,149
+0.01(+0.19%)
Jan 02, 2015
4.081
4.119
3.996
4.058
81,468
-0.02(-0.38%)
Dec 31, 2014
4.119
4.073
4.073
4.073
199,344
-0.02(-0.56%)
Dec 30, 2014
4.188
4.227
4.083
4.096
161,358
-0.12(-2.74%)
Dec 29, 2014
4.127
4.227
4.062
4.211
172,986
+0.06(+1.48%)
Dec 26, 2014
4.073
4.219
4.057
4.150
226,775
+0.08(+1.89%)
Dec 24, 2014
4.081
4.073
4.073
4.073
81,065
-0.02(-0.56%)
Dec 23, 2014
4.104
4.158
4.096
4.096
151,510
+0.02(+0.38%)
Dec 22, 2014
4.073
4.119
4.035
4.081
183,472
-0.02(-0.38%)
Dec 19, 2014
4.073
4.150
4.042
4.096
220,988
+0.01(+0.19%)
Dec 18, 2014
3.973
4.138
3.973
4.089
378,068
+0.12(+2.90%)
Dec 17, 2014
3.958
4.035
3.958
3.973
246,645
+0.01(+0.19%)
Dec 16, 2014
3.919
4.089
3.919
3.966
358,234
+0.02(+0.58%)
Dec 15, 2014
3.958
4.112
3.942
3.942
467,358
-0.08(-2.10%)
Dec 12, 2014
3.843
4.112
3.843
4.027
524,183
+0.14(+3.56%)
Dec 11, 2014
3.866
3.935
3.866
3.889
232,319
-0.03(-0.78%)
Dec 10, 2014
3.904
3.935
3.866
3.919
150,073
+0.01(+0.20%)
Dec 09, 2014
3.919
3.942
3.850
3.912
269,620
-0.03(-0.78%)
Dec 08, 2014
3.919
3.981
3.896
3.942
330,711
-0.02(-0.39%)
Dec 05, 2014
3.950
4.018
3.919
3.958
143,673
+0.00(+0.00%)
Dec 04, 2014
3.973
3.973
3.928
3.958
103,479
+0.01(+0.19%)
Dec 03, 2014
3.966
3.996
3.946
3.950
98,922
+0.02(+0.39%)
Dec 02, 2014
3.942
3.966
3.927
3.935
98,247
-0.02(-0.39%)
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.