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
Century Casinos IN
(NQ:
CNTY
)
2.630
-0.010 (-0.38%)
Streaming Delayed Price
Updated: 10:13 AM EDT, Jun 7, 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 28, 2014
5.090
5.250
5.090
5.190
7,620
+0.09(+1.76%)
Nov 26, 2014
5.010
5.100
5.100
5.100
15,200
+0.06(+1.19%)
Nov 25, 2014
4.990
5.140
4.950
5.040
54,109
+0.09(+1.82%)
Nov 24, 2014
4.960
4.960
4.915
4.950
13,108
+0.02(+0.41%)
Nov 21, 2014
4.920
5.000
4.895
4.930
36,875
+0.03(+0.61%)
Nov 20, 2014
4.890
4.930
4.880
4.900
32,903
+0.00(+0.00%)
Nov 19, 2014
4.970
5.030
4.880
4.900
28,743
-0.10(-2.00%)
Nov 18, 2014
4.950
5.000
4.920
5.000
40,411
+0.03(+0.60%)
Nov 17, 2014
4.920
4.980
4.900
4.970
67,441
-0.01(-0.20%)
Nov 14, 2014
4.970
5.060
4.710
4.980
145,354
-0.13(-2.54%)
Nov 13, 2014
5.077
5.110
5.077
5.110
32,888
+0.00(+0.00%)
Nov 12, 2014
5.080
5.150
5.070
5.110
43,591
-0.01(-0.20%)
Nov 11, 2014
5.206
5.235
5.100
5.120
19,559
-0.10(-1.92%)
Nov 10, 2014
5.150
5.220
5.140
5.220
4,577
+0.01(+0.19%)
Nov 07, 2014
5.240
5.240
5.160
5.210
21,492
-0.06(-1.14%)
Nov 06, 2014
5.310
5.310
5.210
5.270
13,005
+0.00(+0.00%)
Nov 05, 2014
5.490
5.490
5.260
5.270
11,321
-0.10(-1.86%)
Nov 04, 2014
5.400
5.420
5.340
5.370
7,437
-0.05(-0.92%)
Nov 03, 2014
5.480
5.490
5.400
5.420
16,806
-0.02(-0.37%)
Oct 31, 2014
5.500
5.500
5.430
5.440
11,142
-0.04(-0.73%)
Oct 30, 2014
5.420
5.500
5.350
5.480
28,076
+0.06(+1.11%)
Oct 29, 2014
5.430
5.430
5.380
5.420
8,790
-0.05(-0.91%)
Oct 28, 2014
5.280
5.490
5.280
5.470
32,109
+0.16(+3.01%)
Oct 27, 2014
5.060
5.390
5.030
5.310
66,202
+0.28(+5.57%)
Oct 24, 2014
5.170
5.230
5.020
5.030
46,057
-0.14(-2.71%)
Oct 23, 2014
5.410
5.410
5.170
5.170
14,849
-0.17(-3.18%)
Oct 22, 2014
5.350
5.440
5.330
5.340
16,658
-0.01(-0.19%)
Oct 21, 2014
5.440
5.550
5.350
5.350
23,883
-0.09(-1.65%)
Oct 20, 2014
5.370
5.470
5.370
5.440
9,928
+0.04(+0.74%)
Oct 17, 2014
5.400
5.460
5.350
5.400
39,579
-0.02(-0.37%)
Oct 16, 2014
5.210
5.280
5.200
5.420
73,654
+0.11(+2.07%)
Oct 15, 2014
5.280
5.330
5.130
5.310
43,499
+0.02(+0.38%)
Oct 14, 2014
5.150
5.290
5.130
5.290
31,831
+0.12(+2.32%)
Oct 13, 2014
5.130
5.270
5.130
5.170
15,938
+0.04(+0.78%)
Oct 10, 2014
5.130
5.180
5.110
5.130
102,416
+0.01(+0.20%)
Oct 09, 2014
5.310
5.310
5.120
5.120
21,610
-0.18(-3.40%)
Oct 08, 2014
5.130
5.360
5.130
5.300
64,652
+0.16(+3.11%)
Oct 07, 2014
5.110
5.160
5.110
5.140
30,133
-0.02(-0.39%)
Oct 06, 2014
5.200
5.200
5.112
5.160
103,532
+0.01(+0.19%)
Oct 03, 2014
5.200
5.280
5.130
5.150
40,682
-0.05(-0.96%)
Oct 02, 2014
5.050
5.240
5.050
5.200
100,739
+0.14(+2.77%)
Oct 01, 2014
5.120
5.120
5.000
5.060
35,460
-0.07(-1.36%)
Sep 30, 2014
5.200
5.300
4.990
5.130
38,676
-0.10(-1.91%)
Sep 29, 2014
5.420
5.460
5.210
5.230
17,147
-0.18(-3.33%)
Sep 26, 2014
5.340
5.700
5.316
5.410
47,613
+0.12(+2.27%)
Sep 25, 2014
5.270
5.360
5.213
5.290
19,899
+0.02(+0.38%)
Sep 24, 2014
5.350
5.700
5.250
5.270
101,835
-0.03(-0.57%)
Sep 23, 2014
5.140
5.300
5.140
5.300
39,076
+0.16(+3.11%)
Sep 22, 2014
5.110
5.348
5.100
5.140
48,443
-0.14(-2.65%)
Sep 19, 2014
5.150
5.320
5.020
5.280
104,727
+0.11(+2.13%)
Sep 18, 2014
5.030
5.180
5.030
5.170
79,065
+0.12(+2.38%)
Sep 17, 2014
5.010
5.130
4.980
5.050
45,287
+0.07(+1.41%)
Sep 16, 2014
4.860
5.100
4.800
4.980
57,445
+0.08(+1.63%)
Sep 15, 2014
5.030
5.030
4.860
4.900
61,853
-0.16(-3.16%)
Sep 12, 2014
5.090
5.092
5.045
5.060
31,221
-0.06(-1.17%)
Sep 11, 2014
5.080
5.130
5.080
5.120
44,201
+0.01(+0.20%)
Sep 10, 2014
5.130
5.140
5.118
5.110
27,334
-0.01(-0.20%)
Sep 09, 2014
5.150
5.170
5.060
5.120
38,399
+0.00(+0.00%)
Sep 08, 2014
5.120
5.140
5.100
5.120
35,198
-0.03(-0.58%)
Sep 05, 2014
5.100
5.150
5.110
5.150
33,657
+0.04(+0.78%)
Sep 04, 2014
5.130
5.130
5.090
5.110
80,442
-0.03(-0.58%)
Sep 03, 2014
5.050
5.160
5.050
5.140
186,947
+0.04(+0.78%)
Sep 02, 2014
5.150
5.150
5.010
5.100
158,002
-0.08(-1.54%)
Aug 29, 2014
5.280
5.180
5.180
5.180
71,700
-0.10(-1.89%)
Aug 28, 2014
5.270
5.340
5.270
5.280
47,126
-0.01(-0.19%)
Aug 27, 2014
5.290
5.350
5.290
5.290
39,755
-0.03(-0.56%)
Aug 26, 2014
5.300
5.320
5.275
5.320
135,670
+0.00(+0.00%)
Aug 25, 2014
5.500
5.500
5.280
5.320
224,977
-0.18(-3.27%)
Aug 22, 2014
5.270
5.500
5.270
5.500
76,794
+0.23(+4.36%)
Aug 21, 2014
5.100
5.440
5.100
5.270
160,737
+0.13(+2.53%)
Aug 20, 2014
5.090
5.170
5.090
5.140
62,149
-0.04(-0.77%)
Aug 19, 2014
5.340
5.360
5.010
5.180
162,840
-0.13(-2.45%)
Aug 18, 2014
5.570
5.650
5.310
5.310
69,600
-0.25(-4.50%)
Aug 15, 2014
5.700
5.740
5.520
5.560
186,192
-0.18(-3.14%)
Aug 14, 2014
5.700
5.710
5.450
5.740
555,294
+0.00(+0.00%)
Aug 13, 2014
5.700
5.730
5.630
5.740
41,173
+0.01(+0.17%)
Aug 12, 2014
5.700
5.760
5.680
5.730
70,325
+0.01(+0.17%)
Aug 11, 2014
5.490
5.740
5.435
5.720
84,449
+0.24(+4.38%)
Aug 08, 2014
5.500
5.515
5.500
5.480
124,228
-0.02(-0.36%)
Aug 07, 2014
5.500
5.540
5.500
5.500
81,001
+0.00(+0.00%)
Aug 06, 2014
5.500
5.520
5.500
5.500
79,397
+0.00(+0.00%)
Aug 05, 2014
5.490
5.510
5.490
5.500
153,292
+0.00(+0.00%)
Aug 04, 2014
5.510
5.570
5.470
5.500
86,079
+0.00(+0.00%)
Aug 01, 2014
5.520
5.570
5.500
5.500
152,270
-0.04(-0.72%)
Jul 31, 2014
5.490
5.540
5.470
5.540
236,433
-0.03(-0.54%)
Jul 30, 2014
5.540
5.570
5.480
5.570
129,569
+0.01(+0.18%)
Jul 29, 2014
5.400
5.600
5.270
5.560
153,078
+0.16(+2.96%)
Jul 28, 2014
5.260
5.570
5.250
5.400
110,893
+0.11(+2.08%)
Jul 25, 2014
5.250
5.380
5.210
5.290
44,661
+0.01(+0.19%)
Jul 24, 2014
5.330
5.400
5.250
5.280
56,005
-0.02(-0.38%)
Jul 23, 2014
5.380
5.380
5.250
5.300
46,110
-0.07(-1.30%)
Jul 22, 2014
5.270
5.430
5.240
5.370
80,718
+0.10(+1.90%)
Jul 21, 2014
5.340
5.350
5.240
5.270
70,700
-0.05(-0.94%)
Jul 18, 2014
5.300
5.370
5.300
5.320
41,551
-0.02(-0.37%)
Jul 17, 2014
5.320
5.500
5.250
5.340
68,974
-0.02(-0.37%)
Jul 16, 2014
5.300
5.400
5.170
5.360
157,599
+0.01(+0.19%)
Jul 15, 2014
5.500
5.590
5.320
5.350
68,854
-0.15(-2.73%)
Jul 14, 2014
5.440
5.562
5.400
5.500
133,669
-0.02(-0.36%)
Jul 11, 2014
5.680
5.690
5.500
5.520
96,289
-0.13(-2.30%)
Jul 10, 2014
5.700
5.890
5.650
5.650
31,220
-0.17(-2.92%)
Jul 09, 2014
5.760
5.860
5.730
5.820
61,178
+0.03(+0.52%)
Jul 08, 2014
5.830
5.900
5.570
5.790
158,949
-0.06(-1.03%)
Jul 07, 2014
6.050
6.079
5.800
5.850
67,641
-0.20(-3.31%)
Jul 03, 2014
6.030
6.050
6.050
6.050
69,700
+0.02(+0.33%)
Jul 02, 2014
5.880
6.040
5.850
6.030
146,526
+0.15(+2.55%)
Jul 01, 2014
5.800
5.980
5.800
5.880
73,458
+0.09(+1.55%)
Jun 30, 2014
5.950
6.000
5.670
5.790
297,816
-0.15(-2.53%)
Jun 27, 2014
5.840
6.100
5.840
5.940
189,040
+0.11(+1.89%)
Jun 26, 2014
5.840
5.890
5.770
5.830
41,919
+0.00(+0.00%)
Jun 25, 2014
5.680
5.850
5.680
5.830
83,551
+0.08(+1.39%)
Jun 24, 2014
5.830
5.850
5.750
5.750
94,806
-0.12(-2.04%)
Jun 23, 2014
6.000
6.000
5.755
5.870
143,552
-0.13(-2.17%)
Jun 20, 2014
6.000
6.040
5.980
6.000
45,665
+0.03(+0.50%)
Jun 19, 2014
6.060
6.070
5.930
5.970
97,328
-0.06(-1.00%)
Jun 18, 2014
6.020
6.050
5.970
6.030
41,165
+0.01(+0.17%)
Jun 17, 2014
5.970
6.020
5.921
6.020
130,152
+0.01(+0.17%)
Jun 16, 2014
6.040
6.070
5.930
6.010
153,874
-0.06(-0.99%)
Jun 13, 2014
6.050
6.120
5.990
6.070
129,377
+0.00(+0.00%)
Jun 12, 2014
6.090
6.140
6.010
6.070
108,717
-0.04(-0.65%)
Jun 11, 2014
6.090
6.120
5.980
6.110
150,791
+0.01(+0.16%)
Jun 10, 2014
6.000
6.120
6.000
6.100
105,939
-0.05(-0.81%)
Jun 06, 2014
6.170
6.180
6.080
6.150
51,518
+0.01(+0.16%)
Jun 05, 2014
6.140
6.180
6.115
6.140
51,777
+0.02(+0.33%)
Jun 04, 2014
6.170
6.190
6.070
6.120
136,859
-0.05(-0.81%)
Jun 03, 2014
6.060
6.220
6.051
6.170
192,024
+0.07(+1.15%)
Jun 02, 2014
6.130
6.210
6.010
6.100
61,854
-0.04(-0.65%)
May 30, 2014
6.480
6.480
6.130
6.140
124,990
-0.34(-5.25%)
May 29, 2014
5.800
6.520
5.742
6.480
236,719
+0.74(+12.89%)
May 28, 2014
5.780
5.850
5.700
5.740
85,146
-0.04(-0.69%)
May 27, 2014
5.800
5.900
5.720
5.780
71,743
-0.03(-0.52%)
May 23, 2014
5.800
5.810
5.810
5.810
129,000
+0.14(+2.47%)
May 22, 2014
5.650
5.680
5.580
5.670
33,511
+0.03(+0.53%)
May 21, 2014
5.560
5.650
5.500
5.640
166,932
+0.09(+1.62%)
May 20, 2014
5.650
5.655
5.460
5.550
233,279
-0.11(-1.94%)
May 19, 2014
5.640
5.710
5.530
5.660
124,653
+0.02(+0.35%)
May 16, 2014
5.510
5.700
5.500
5.640
107,067
+0.08(+1.44%)
May 15, 2014
5.500
5.710
5.500
5.560
304,228
-0.12(-2.11%)
May 14, 2014
5.610
5.720
5.510
5.680
134,190
+0.05(+0.89%)
May 13, 2014
5.570
5.640
5.500
5.630
122,597
+0.07(+1.26%)
May 12, 2014
5.650
5.675
5.510
5.560
225,785
-0.07(-1.24%)
May 09, 2014
5.530
5.650
5.500
5.630
140,626
+0.10(+1.81%)
May 08, 2014
5.560
5.599
5.500
5.530
178,145
-0.03(-0.54%)
May 07, 2014
5.610
5.670
5.500
5.560
164,695
-0.07(-1.24%)
May 06, 2014
5.830
5.950
5.620
5.630
96,723
-0.20(-3.43%)
May 05, 2014
5.700
5.860
5.600
5.830
166,857
+0.08(+1.39%)
May 02, 2014
5.710
5.940
5.710
5.750
47,301
+0.02(+0.35%)
May 01, 2014
5.950
6.000
5.610
5.730
163,954
-0.22(-3.70%)
Apr 30, 2014
5.590
5.990
5.590
5.950
158,662
+0.34(+6.06%)
Apr 29, 2014
5.520
5.650
5.350
5.610
367,985
+0.09(+1.63%)
Apr 28, 2014
5.800
5.989
5.520
5.520
204,063
-0.22(-3.83%)
Apr 25, 2014
5.930
5.960
5.630
5.740
295,265
-0.22(-3.69%)
Apr 24, 2014
6.010
6.050
5.900
5.960
117,399
-0.02(-0.33%)
Apr 23, 2014
6.180
6.180
5.950
5.980
248,607
-0.24(-3.86%)
Apr 22, 2014
6.200
6.250
6.070
6.220
163,041
+0.05(+0.81%)
Apr 21, 2014
6.150
6.240
6.070
6.170
104,854
+0.02(+0.33%)
Apr 17, 2014
6.390
6.150
6.150
6.150
344,200
-0.18(-2.84%)
Apr 16, 2014
6.440
6.600
6.330
6.330
102,441
-0.12(-1.86%)
Apr 15, 2014
6.770
6.770
6.130
6.450
254,564
-0.34(-5.01%)
Apr 14, 2014
6.600
6.830
6.450
6.790
141,519
+0.18(+2.72%)
Apr 11, 2014
6.580
6.700
6.460
6.610
156,225
-0.06(-0.90%)
Apr 10, 2014
6.760
6.888
6.620
6.670
124,858
-0.05(-0.74%)
Apr 09, 2014
6.970
6.970
6.670
6.720
104,600
-0.19(-2.75%)
Apr 08, 2014
6.500
6.910
6.130
6.910
315,808
+0.43(+6.64%)
Apr 07, 2014
6.850
6.920
6.400
6.480
342,853
-0.36(-5.26%)
Apr 04, 2014
7.230
7.230
6.710
6.840
240,409
-0.31(-4.34%)
Apr 03, 2014
7.140
7.210
7.027
7.150
156,521
-0.04(-0.56%)
Apr 02, 2014
7.400
7.410
6.830
7.190
361,832
-0.21(-2.84%)
Apr 01, 2014
7.250
7.420
7.050
7.400
132,509
+0.23(+3.21%)
Mar 31, 2014
6.670
7.450
6.290
7.170
275,864
+0.18(+2.58%)
Mar 28, 2014
7.010
7.100
6.840
6.990
158,941
-0.05(-0.71%)
Mar 27, 2014
6.960
7.120
6.820
7.040
159,893
+0.08(+1.15%)
Mar 26, 2014
7.370
7.370
6.850
6.960
272,088
-0.41(-5.56%)
Mar 25, 2014
7.580
7.870
7.350
7.370
88,791
-0.20(-2.64%)
Mar 24, 2014
7.910
8.124
7.350
7.570
253,369
-0.48(-5.96%)
Mar 21, 2014
8.020
8.210
7.840
8.050
366,921
+0.08(+1.00%)
Mar 20, 2014
7.820
8.210
7.740
7.970
568,653
+0.15(+1.92%)
Mar 19, 2014
7.320
7.860
7.220
7.820
1,336,976
+0.51(+6.98%)
Mar 18, 2014
7.120
7.510
7.120
7.310
201,693
+0.14(+1.95%)
Mar 17, 2014
7.310
7.390
7.100
7.170
144,906
-0.12(-1.65%)
Mar 14, 2014
7.020
7.500
6.960
7.290
338,031
+0.27(+3.85%)
Mar 13, 2014
7.060
7.130
6.920
7.020
145,859
-0.05(-0.71%)
Mar 12, 2014
6.920
7.090
6.890
7.070
82,191
+0.07(+1.00%)
Mar 11, 2014
7.090
7.190
6.900
7.000
156,792
-0.10(-1.41%)
Mar 10, 2014
7.100
7.250
6.990
7.100
121,976
+0.00(+0.00%)
Mar 07, 2014
7.000
7.340
6.990
7.100
481,697
+0.12(+1.72%)
Mar 06, 2014
6.980
7.085
6.950
6.980
455,965
+0.00(+0.00%)
Mar 05, 2014
7.170
7.170
6.900
6.980
186,308
-0.11(-1.55%)
Mar 04, 2014
6.610
7.120
6.610
7.090
580,611
+0.48(+7.26%)
Mar 03, 2014
6.720
6.884
6.600
6.610
149,472
-0.18(-2.65%)
Feb 28, 2014
6.900
6.920
6.680
6.790
151,922
-0.09(-1.31%)
Feb 27, 2014
6.840
7.100
6.820
6.880
351,050
+0.08(+1.18%)
Feb 26, 2014
6.740
6.990
6.610
6.800
198,997
+0.03(+0.44%)
Feb 25, 2014
6.810
6.910
6.661
6.770
187,601
-0.05(-0.73%)
Feb 24, 2014
6.960
6.960
6.770
6.820
99,248
+0.05(+0.74%)
Feb 21, 2014
6.870
7.030
6.730
6.770
111,696
-0.07(-1.02%)
Feb 20, 2014
6.680
7.010
6.670
6.840
251,613
+0.18(+2.70%)
Feb 19, 2014
6.750
6.750
6.300
6.660
253,208
-0.12(-1.77%)
Feb 18, 2014
6.940
6.970
6.750
6.780
223,114
-0.19(-2.73%)
Feb 14, 2014
7.180
6.970
6.970
6.970
432,400
-0.21(-2.92%)
Feb 13, 2014
7.190
7.250
7.150
7.180
180,323
-0.07(-0.97%)
Feb 12, 2014
7.080
7.260
7.017
7.250
201,410
+0.26(+3.72%)
Feb 11, 2014
7.000
7.240
6.960
6.990
293,774
+0.05(+0.72%)
Feb 10, 2014
6.740
7.199
6.740
6.940
411,293
+0.22(+3.27%)
Feb 07, 2014
6.560
6.740
6.560
6.720
205,412
+0.20(+3.07%)
Feb 06, 2014
6.500
6.760
6.470
6.520
188,781
+0.02(+0.31%)
Feb 05, 2014
6.730
6.730
6.480
6.500
174,166
-0.21(-3.13%)
Feb 04, 2014
6.590
6.800
6.560
6.710
274,310
+0.13(+1.98%)
Feb 03, 2014
6.670
6.670
6.442
6.580
328,640
-0.02(-0.30%)
Jan 31, 2014
6.240
6.690
6.220
6.600
184,527
+0.25(+3.94%)
Jan 30, 2014
6.080
6.430
5.920
6.350
360,090
+0.16(+2.58%)
Jan 29, 2014
5.910
6.250
5.850
6.190
215,919
+0.24(+4.03%)
Jan 28, 2014
5.990
5.990
5.910
5.950
68,700
+0.01(+0.17%)
Jan 27, 2014
5.900
5.990
5.850
5.940
203,181
+0.04(+0.68%)
Jan 24, 2014
5.820
6.020
5.810
5.900
411,509
-0.09(-1.50%)
Jan 23, 2014
5.840
6.000
5.750
5.990
167,978
+0.16(+2.74%)
Jan 22, 2014
5.690
5.860
5.611
5.830
103,556
+0.16(+2.82%)
Jan 21, 2014
5.620
5.670
5.550
5.670
144,140
+0.05(+0.89%)
Jan 17, 2014
5.360
5.620
5.620
5.620
253,600
+0.29(+5.44%)
Jan 16, 2014
5.090
5.330
5.010
5.330
167,100
+0.20(+3.90%)
Jan 15, 2014
5.160
5.150
5.050
5.130
99,469
-0.03(-0.58%)
Jan 14, 2014
5.110
5.160
5.070
5.160
214,510
+0.10(+1.98%)
Jan 13, 2014
4.990
5.130
4.910
5.060
133,476
+0.01(+0.20%)
Jan 10, 2014
5.090
5.110
4.950
5.050
200,314
-0.08(-1.56%)
Jan 09, 2014
5.100
5.160
5.090
5.130
99,915
-0.01(-0.19%)
Jan 08, 2014
5.180
5.200
5.050
5.140
114,909
-0.07(-1.34%)
Jan 07, 2014
5.220
5.240
5.130
5.210
90,367
-0.02(-0.38%)
Jan 06, 2014
5.220
5.240
5.170
5.230
52,166
-0.02(-0.38%)
Jan 03, 2014
5.270
5.270
5.130
5.250
127,839
+0.02(+0.38%)
Jan 02, 2014
5.180
5.270
5.170
5.230
68,892
+0.02(+0.38%)
Dec 31, 2013
5.230
5.210
5.210
5.210
74,800
+0.03(+0.58%)
Dec 30, 2013
5.200
5.300
5.170
5.180
71,869
-0.06(-1.15%)
Dec 27, 2013
5.200
5.300
5.180
5.240
74,349
-0.05(-0.95%)
Dec 26, 2013
5.300
5.380
5.210
5.290
75,666
+0.00(+0.00%)
Dec 24, 2013
5.180
5.300
5.160
5.290
73,477
+0.08(+1.54%)
Dec 23, 2013
5.220
5.260
5.160
5.210
199,183
-0.05(-0.95%)
Dec 20, 2013
5.230
5.260
5.192
5.260
90,634
+0.03(+0.57%)
Dec 19, 2013
5.320
5.350
5.140
5.230
91,336
-0.10(-1.88%)
Dec 18, 2013
5.220
5.340
5.180
5.330
184,703
+0.10(+1.91%)
Dec 17, 2013
5.110
5.230
5.100
5.230
276,738
+0.10(+1.95%)
Dec 16, 2013
5.130
5.240
5.050
5.130
75,967
+0.00(+0.00%)
Dec 13, 2013
5.100
5.200
5.040
5.130
110,116
+0.02(+0.39%)
Dec 12, 2013
5.120
5.170
5.080
5.110
107,606
+0.00(+0.00%)
Dec 11, 2013
5.100
5.220
5.050
5.110
109,068
+0.04(+0.79%)
Dec 10, 2013
5.200
5.280
5.050
5.070
85,096
-0.14(-2.69%)
Dec 09, 2013
5.100
5.230
5.010
5.210
277,060
+0.16(+3.17%)
Dec 06, 2013
5.030
5.090
4.855
5.050
0
+0.10(+2.02%)
Dec 05, 2013
4.930
5.029
4.850
4.950
0
+0.04(+0.81%)
Dec 04, 2013
5.010
5.139
4.760
4.910
0
-0.16(-3.16%)
Dec 03, 2013
5.020
5.170
5.000
5.070
0
+0.05(+1.00%)
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.