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
Viking Thera
(NQ:
VKTX
)
62.26
+0.48 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2016
1.130
1.150
1.030
1.080
251,429
-0.04(-3.57%)
Nov 29, 2016
1.180
1.180
1.120
1.120
31,558
-0.04(-3.45%)
Nov 28, 2016
1.140
1.200
1.140
1.160
36,178
+0.02(+1.75%)
Nov 25, 2016
1.160
1.160
1.140
1.140
9,219
-0.04(-3.39%)
Nov 23, 2016
1.180
1.180
1.180
0
+0.03(+2.61%)
Nov 22, 2016
1.160
1.200
1.140
1.150
34,209
-0.01(-0.86%)
Nov 21, 2016
1.150
1.180
1.128
1.160
62,327
+0.01(+0.87%)
Nov 18, 2016
1.170
1.180
1.130
1.150
13,563
-0.02(-1.71%)
Nov 17, 2016
1.160
1.200
1.120
1.170
66,551
+0.00(+0.00%)
Nov 16, 2016
1.190
1.240
1.155
1.170
177,985
-0.01(-0.85%)
Nov 15, 2016
1.200
1.220
1.160
1.180
239,958
+0.02(+1.72%)
Nov 14, 2016
1.100
1.160
1.100
1.160
86,027
+0.06(+5.44%)
Nov 11, 2016
1.160
1.160
1.100
1.100
68,827
-0.06(-5.16%)
Nov 10, 2016
1.030
1.180
1.028
1.160
273,741
+0.16(+16.00%)
Nov 09, 2016
1.000
1.000
0.9400
1.000
147,383
+0.02(+2.04%)
Nov 08, 2016
0.9737
1.040
0.9601
0.9800
63,950
-0.02(-2.00%)
Nov 07, 2016
0.9900
1.010
0.9800
1.000
68,159
+0.02(+2.04%)
Nov 04, 2016
0.9540
1.030
0.9403
0.9800
178,006
+0.03(+2.73%)
Nov 03, 2016
1.047
1.070
0.9400
0.9540
203,391
-0.10(-9.14%)
Nov 02, 2016
1.041
1.060
1.040
1.050
59,843
-0.01(-0.94%)
Nov 01, 2016
1.070
1.070
1.030
1.060
108,783
-0.01(-0.93%)
Oct 31, 2016
1.100
1.100
1.030
1.070
52,269
-0.02(-1.83%)
Oct 28, 2016
1.023
1.140
1.023
1.090
57,740
+0.00(+0.00%)
Oct 27, 2016
1.060
1.140
1.060
1.090
61,420
+0.04(+3.81%)
Oct 26, 2016
1.020
1.130
1.010
1.050
216,147
+0.05(+5.00%)
Oct 25, 2016
1.050
1.062
1.000
1.000
375,659
-0.06(-5.66%)
Oct 24, 2016
1.100
1.120
1.060
1.060
384,306
-0.05(-4.50%)
Oct 21, 2016
1.140
1.160
1.100
1.110
165,185
-0.04(-3.48%)
Oct 20, 2016
1.150
1.180
1.120
1.150
100,218
+0.00(+0.00%)
Oct 19, 2016
1.150
1.210
1.110
1.150
278,537
+0.00(+0.00%)
Oct 18, 2016
1.100
1.178
1.080
1.150
363,143
+0.04(+3.60%)
Oct 17, 2016
1.110
1.130
1.050
1.110
346,611
+0.01(+0.91%)
Oct 14, 2016
1.170
1.180
1.090
1.100
300,709
-0.06(-5.17%)
Oct 13, 2016
1.198
1.240
1.120
1.160
261,684
-0.04(-3.33%)
Oct 12, 2016
1.280
1.280
1.170
1.200
792,541
-0.08(-6.25%)
Oct 11, 2016
1.290
1.300
1.250
1.280
283,713
-0.01(-0.78%)
Oct 10, 2016
1.300
1.350
1.280
1.290
278,163
-0.01(-0.77%)
Oct 07, 2016
1.350
1.360
1.280
1.300
400,701
-0.07(-5.11%)
Oct 06, 2016
1.440
1.447
1.350
1.370
190,450
-0.06(-4.20%)
Oct 05, 2016
1.390
1.470
1.370
1.430
453,872
+0.05(+3.80%)
Oct 04, 2016
1.490
1.500
1.360
1.378
255,266
-0.05(-3.66%)
Oct 03, 2016
1.420
1.470
1.400
1.430
479,583
+0.03(+2.06%)
Sep 30, 2016
1.370
1.440
1.360
1.401
656,471
+0.04(+3.02%)
Sep 29, 2016
1.370
1.396
1.350
1.360
120,495
+0.01(+0.74%)
Sep 28, 2016
1.370
1.420
1.350
1.350
407,151
-0.00(-0.05%)
Sep 27, 2016
1.319
1.400
1.300
1.351
607,143
+0.03(+2.33%)
Sep 26, 2016
1.300
1.350
1.300
1.320
248,468
+0.03(+2.33%)
Sep 23, 2016
1.280
1.310
1.280
1.290
55,241
+0.03(+2.38%)
Sep 22, 2016
1.280
1.340
1.260
1.260
242,167
-0.03(-2.33%)
Sep 21, 2016
1.300
1.300
1.260
1.290
123,708
-0.01(-0.77%)
Sep 20, 2016
1.280
1.420
1.260
1.300
650,564
+0.02(+1.56%)
Sep 19, 2016
1.280
1.290
1.260
1.280
64,916
+0.00(+0.00%)
Sep 16, 2016
1.280
1.300
1.260
1.280
112,967
-0.01(-0.78%)
Sep 15, 2016
1.330
1.364
1.290
1.290
94,141
-0.03(-2.27%)
Sep 14, 2016
1.360
1.360
1.300
1.320
65,493
+0.01(+0.76%)
Sep 13, 2016
1.329
1.389
1.310
1.310
35,606
+0.00(+0.00%)
Sep 12, 2016
1.300
1.350
1.300
1.310
54,808
-0.04(-2.93%)
Sep 09, 2016
1.380
1.420
1.330
1.349
32,565
-0.04(-2.91%)
Sep 08, 2016
1.310
1.420
1.290
1.390
249,801
+0.09(+6.92%)
Sep 07, 2016
1.343
1.343
1.300
1.300
50,186
-0.02(-1.52%)
Sep 06, 2016
1.360
1.380
1.300
1.320
151,646
-0.03(-2.22%)
Sep 02, 2016
1.270
1.350
1.350
1.350
288,300
+0.05(+3.85%)
Sep 01, 2016
1.410
1.430
1.270
1.300
409,035
-0.04(-2.99%)
Aug 31, 2016
1.330
1.340
1.280
1.340
123,773
+0.01(+0.75%)
Aug 30, 2016
1.354
1.370
1.330
1.330
45,848
-0.05(-3.62%)
Aug 29, 2016
1.390
1.390
1.330
1.380
74,560
-0.01(-0.72%)
Aug 26, 2016
1.340
1.390
1.300
1.390
199,138
+0.08(+6.11%)
Aug 25, 2016
1.460
1.530
1.300
1.310
543,512
+0.00(+0.01%)
Aug 24, 2016
1.290
1.320
1.287
1.310
45,134
+0.03(+2.34%)
Aug 23, 2016
1.280
1.330
1.280
1.280
88,133
-0.02(-1.54%)
Aug 22, 2016
1.260
1.300
1.260
1.300
21,741
+0.04(+3.17%)
Aug 19, 2016
1.260
1.310
1.250
1.260
56,138
-0.03(-2.33%)
Aug 18, 2016
1.280
1.300
1.250
1.290
67,230
+0.02(+1.57%)
Aug 17, 2016
1.300
1.320
1.260
1.270
56,061
+0.00(+0.00%)
Aug 16, 2016
1.260
1.290
1.230
1.270
119,717
+0.00(+0.00%)
Aug 15, 2016
1.320
1.330
1.240
1.270
149,254
-0.04(-3.05%)
Aug 12, 2016
1.280
1.320
1.270
1.310
58,987
+0.04(+2.89%)
Aug 11, 2016
1.300
1.318
1.260
1.273
93,825
+0.00(+0.25%)
Aug 10, 2016
1.300
1.360
1.270
1.270
136,385
-0.05(-3.79%)
Aug 09, 2016
1.385
1.390
1.300
1.320
111,029
-0.04(-2.94%)
Aug 08, 2016
1.400
1.400
1.340
1.360
75,741
-0.04(-2.86%)
Aug 05, 2016
1.400
1.430
1.380
1.400
106,689
-0.01(-0.93%)
Aug 04, 2016
1.460
1.490
1.390
1.413
264,193
-0.04(-2.54%)
Aug 03, 2016
1.410
1.480
1.410
1.450
174,844
+0.05(+3.57%)
Aug 02, 2016
1.460
1.470
1.370
1.400
155,713
-0.07(-4.76%)
Aug 01, 2016
1.390
1.540
1.370
1.470
147,291
+0.07(+5.00%)
Jul 29, 2016
1.440
1.460
1.400
1.400
151,360
-0.06(-4.11%)
Jul 28, 2016
1.430
1.520
1.390
1.460
408,588
+0.04(+2.82%)
Jul 27, 2016
1.360
1.460
1.320
1.420
463,851
+0.06(+4.41%)
Jul 26, 2016
1.380
1.428
1.290
1.360
640,090
+0.08(+6.25%)
Jul 25, 2016
1.260
1.310
1.230
1.280
71,556
-0.02(-1.54%)
Jul 22, 2016
1.303
1.318
1.270
1.300
44,158
-0.01(-0.76%)
Jul 21, 2016
1.290
1.340
1.290
1.310
73,058
+0.00(+0.00%)
Jul 20, 2016
1.290
1.310
1.267
1.310
66,532
+0.03(+1.95%)
Jul 19, 2016
1.270
1.339
1.270
1.285
35,646
-0.01(-0.51%)
Jul 18, 2016
1.330
1.330
1.290
1.292
61,116
-0.04(-2.89%)
Jul 15, 2016
1.280
1.350
1.260
1.330
188,976
+0.01(+0.77%)
Jul 14, 2016
1.300
1.330
1.250
1.320
152,002
+0.03(+2.31%)
Jul 13, 2016
1.310
1.330
1.261
1.290
84,883
-0.01(-0.77%)
Jul 12, 2016
1.260
1.321
1.260
1.300
215,948
+0.03(+2.36%)
Jul 11, 2016
1.240
1.290
1.240
1.270
153,633
+0.04(+3.25%)
Jul 08, 2016
1.250
1.260
1.260
1.230
313,032
-0.03(-2.38%)
Jul 07, 2016
1.316
1.360
1.250
1.260
135,326
-0.04(-3.08%)
Jul 05, 2016
1.240
1.330
1.240
1.300
241,669
+0.01(+0.78%)
Jul 01, 2016
1.250
1.290
1.290
1.290
177,200
+0.03(+2.38%)
Jun 30, 2016
1.190
1.280
1.190
1.260
82,827
+0.06(+5.00%)
Jun 29, 2016
1.200
1.230
1.200
1.200
97,823
+0.02(+1.69%)
Jun 28, 2016
1.180
1.260
1.180
1.180
255,255
+0.00(+0.00%)
Jun 27, 2016
1.220
1.220
1.150
1.180
341,826
-0.06(-4.84%)
Jun 24, 2016
1.220
1.240
1.180
1.240
265,361
+0.01(+0.81%)
Jun 23, 2016
1.240
1.290
1.220
1.230
548,401
+0.00(+0.00%)
Jun 22, 2016
1.240
1.250
1.230
1.230
219,141
-0.02(-1.60%)
Jun 21, 2016
1.300
1.300
1.230
1.250
309,288
-0.08(-6.02%)
Jun 20, 2016
1.320
1.420
1.310
1.330
317,040
+0.00(+0.00%)
Jun 17, 2016
1.310
1.340
1.270
1.330
282,735
+0.01(+0.76%)
Jun 16, 2016
1.240
1.320
1.220
1.320
419,393
+0.09(+7.32%)
Jun 15, 2016
1.210
1.300
1.210
1.230
239,079
+0.00(+0.00%)
Jun 14, 2016
1.230
1.270
1.220
1.230
232,443
-0.02(-1.60%)
Jun 13, 2016
1.330
1.330
1.240
1.250
384,899
-0.07(-5.30%)
Jun 10, 2016
1.230
1.360
1.201
1.320
628,891
+0.10(+8.20%)
Jun 09, 2016
1.280
1.340
1.210
1.220
311,476
-0.06(-4.69%)
Jun 08, 2016
1.296
1.330
1.260
1.280
183,541
-0.01(-0.78%)
Jun 07, 2016
1.350
1.350
1.200
1.290
671,308
-0.05(-3.73%)
Jun 06, 2016
1.440
1.440
1.340
1.340
364,536
-0.11(-7.59%)
Jun 03, 2016
1.480
1.480
1.370
1.450
456,967
-0.02(-1.36%)
Jun 02, 2016
1.620
1.680
1.350
1.470
1,171,943
-0.13(-8.13%)
Jun 01, 2016
1.410
1.690
1.410
1.600
3,847,447
+0.22(+15.94%)
May 31, 2016
1.330
1.420
1.310
1.380
798,843
+0.08(+6.15%)
May 27, 2016
1.310
1.300
1.300
1.300
158,800
+0.02(+1.56%)
May 26, 2016
1.270
1.340
1.260
1.280
173,259
+0.00(+0.00%)
May 25, 2016
1.270
1.390
1.260
1.280
347,712
+0.02(+1.59%)
May 24, 2016
1.350
1.450
1.250
1.260
540,596
-0.06(-4.55%)
May 23, 2016
1.340
1.570
1.320
1.320
1,649,708
+0.04(+3.13%)
May 20, 2016
1.190
1.370
1.170
1.280
760,001
+0.09(+7.56%)
May 19, 2016
1.190
1.210
1.170
1.190
140,131
-0.01(-0.83%)
May 18, 2016
1.190
1.220
1.170
1.200
87,199
+0.02(+1.69%)
May 17, 2016
1.200
1.250
1.160
1.180
239,791
-0.02(-1.67%)
May 16, 2016
1.190
1.200
1.150
1.200
110,780
+0.02(+1.69%)
May 13, 2016
1.230
1.253
1.180
1.180
141,580
-0.04(-3.28%)
May 12, 2016
1.270
1.300
1.220
1.220
212,580
-0.03(-2.40%)
May 11, 2016
1.270
1.300
1.220
1.250
138,993
-0.02(-1.57%)
May 10, 2016
1.230
1.270
1.160
1.270
229,877
+0.09(+7.63%)
May 09, 2016
1.240
1.240
1.150
1.180
315,236
-0.06(-4.84%)
May 06, 2016
1.260
1.269
1.182
1.240
386,286
-0.01(-0.80%)
May 05, 2016
1.350
1.350
1.232
1.250
279,560
-0.06(-4.58%)
May 04, 2016
1.350
1.350
1.230
1.310
676,971
-0.03(-2.24%)
May 03, 2016
1.350
1.380
1.340
1.340
276,958
+0.03(+2.29%)
May 02, 2016
1.460
1.490
1.270
1.310
581,897
-0.14(-9.66%)
Apr 29, 2016
1.430
1.580
1.350
1.450
484,539
+0.02(+1.40%)
Apr 28, 2016
1.480
1.540
1.360
1.430
471,285
-0.06(-4.03%)
Apr 27, 2016
1.570
1.610
1.410
1.490
774,646
-0.09(-5.70%)
Apr 26, 2016
1.730
1.758
1.350
1.580
1,687,132
-0.12(-7.05%)
Apr 25, 2016
1.500
1.800
1.470
1.700
1,926,625
+0.23(+15.64%)
Apr 22, 2016
1.370
1.550
1.360
1.470
1,185,847
+0.11(+8.10%)
Apr 21, 2016
1.310
1.400
1.270
1.360
1,075,680
+0.04(+3.02%)
Apr 20, 2016
1.230
1.390
1.220
1.320
999,092
+0.11(+9.09%)
Apr 19, 2016
1.230
1.250
1.210
1.210
206,535
-0.01(-0.82%)
Apr 18, 2016
1.260
1.300
1.210
1.220
526,783
-0.02(-1.61%)
Apr 15, 2016
1.250
1.300
1.210
1.240
886,524
+0.01(+0.81%)
Apr 14, 2016
1.250
1.280
1.210
1.230
358,051
-0.02(-1.60%)
Apr 13, 2016
1.330
1.340
1.210
1.250
492,293
-0.10(-7.41%)
Apr 12, 2016
1.450
1.450
1.200
1.350
844,681
+0.01(+0.75%)
Apr 11, 2016
1.350
1.410
1.230
1.340
3,079,068
+0.13(+10.74%)
Apr 08, 2016
1.180
1.240
1.060
1.210
6,726,870
-0.72(-37.31%)
Apr 07, 2016
1.590
2.890
1.590
1.930
3,972,400
+0.50(+34.97%)
Apr 06, 2016
1.470
1.510
1.370
1.430
25,757
+0.07(+5.15%)
Apr 05, 2016
1.460
1.460
1.360
1.360
21,677
-0.13(-8.72%)
Apr 04, 2016
1.460
1.510
1.420
1.490
6,218
+0.03(+2.05%)
Apr 01, 2016
1.420
1.720
1.380
1.460
16,639
+0.04(+2.82%)
Mar 31, 2016
1.460
1.550
1.420
1.420
5,562
-0.06(-4.05%)
Mar 30, 2016
1.470
1.600
1.460
1.480
14,354
+0.06(+4.23%)
Mar 29, 2016
1.500
1.500
1.370
1.420
14,891
-0.05(-3.40%)
Mar 28, 2016
1.600
1.600
1.450
1.470
24,403
-0.16(-9.82%)
Mar 24, 2016
1.700
1.630
1.630
1.630
9,900
-0.08(-4.68%)
Mar 23, 2016
1.700
1.739
1.610
1.710
14,586
+0.06(+3.63%)
Mar 22, 2016
1.600
2.040
1.600
1.650
70,525
+0.04(+2.49%)
Mar 21, 2016
1.671
1.790
1.580
1.610
15,809
-0.08(-4.73%)
Mar 18, 2016
1.813
1.880
1.660
1.690
25,055
-0.09(-5.06%)
Mar 17, 2016
1.798
1.820
1.780
1.780
7,901
-0.01(-0.56%)
Mar 16, 2016
1.790
1.911
1.790
1.790
17,550
-0.01(-0.56%)
Mar 15, 2016
1.860
1.860
1.770
1.800
26,659
-0.08(-4.26%)
Mar 14, 2016
1.870
2.020
1.840
1.880
16,657
+0.02(+1.08%)
Mar 11, 2016
1.960
2.000
1.770
1.860
23,191
-0.12(-6.06%)
Mar 10, 2016
2.020
2.020
1.780
1.980
13,523
+0.06(+3.13%)
Mar 09, 2016
2.200
2.200
1.775
1.920
13,956
-0.23(-10.70%)
Mar 08, 2016
2.000
2.150
2.000
2.150
10,123
+0.00(+0.00%)
Mar 07, 2016
2.150
2.150
1.960
2.150
10,745
+0.00(+0.00%)
Mar 04, 2016
1.980
2.150
1.920
2.150
11,753
+0.15(+7.50%)
Mar 03, 2016
1.940
2.000
1.780
2.000
5,276
+0.12(+6.38%)
Mar 02, 2016
1.820
1.880
1.770
1.880
10,047
+0.02(+1.08%)
Mar 01, 2016
1.830
1.860
1.740
1.860
3,012
+0.05(+2.76%)
Feb 29, 2016
1.800
1.870
1.651
1.810
14,407
+0.02(+1.12%)
Feb 26, 2016
2.010
2.010
1.580
1.790
5,517
+0.11(+6.55%)
Feb 25, 2016
1.710
1.995
1.570
1.680
85,266
-0.06(-3.45%)
Feb 24, 2016
1.660
1.740
1.500
1.740
66,992
+0.02(+1.16%)
Feb 23, 2016
2.010
2.010
1.550
1.720
41,727
-0.20(-10.42%)
Feb 22, 2016
1.620
1.920
1.601
1.920
5,143
+0.07(+3.78%)
Feb 19, 2016
1.630
1.850
1.560
1.850
7,247
+0.03(+1.65%)
Feb 18, 2016
1.730
1.900
1.500
1.820
132,322
+0.10(+5.81%)
Feb 17, 2016
1.700
1.720
1.530
1.720
5,094
+0.06(+3.61%)
Feb 16, 2016
1.610
1.660
1.500
1.660
14,785
+0.00(+0.00%)
Feb 12, 2016
1.570
1.660
1.660
1.660
6,100
+0.07(+4.40%)
Feb 11, 2016
1.570
1.590
1.500
1.590
16,408
-0.01(-0.63%)
Feb 10, 2016
1.650
1.650
1.508
1.600
7,697
-0.05(-3.03%)
Feb 09, 2016
1.780
1.790
1.455
1.650
26,232
-0.16(-8.84%)
Feb 08, 2016
1.740
1.810
1.530
1.810
43,594
+0.09(+5.23%)
Feb 05, 2016
1.850
1.868
1.720
1.720
7,153
-0.14(-7.53%)
Feb 04, 2016
1.650
1.930
1.650
1.860
29,224
+0.08(+4.49%)
Feb 03, 2016
1.770
1.850
1.710
1.780
17,243
+0.03(+1.71%)
Feb 02, 2016
1.859
2.100
1.700
1.750
60,083
-0.16(-8.38%)
Feb 01, 2016
2.090
2.135
1.815
1.910
12,884
-0.17(-8.17%)
Jan 29, 2016
2.160
2.160
2.024
2.080
27,897
-0.06(-2.80%)
Jan 28, 2016
2.070
2.140
1.780
2.140
56,666
+0.10(+4.90%)
Jan 27, 2016
2.070
2.150
2.020
2.040
13,005
-0.04(-1.92%)
Jan 26, 2016
2.050
2.165
2.020
2.080
49,443
-0.04(-1.89%)
Jan 25, 2016
2.160
2.170
2.030
2.120
9,440
-0.06(-2.75%)
Jan 22, 2016
2.050
2.200
1.960
2.180
37,296
+0.11(+5.31%)
Jan 21, 2016
2.168
2.250
1.950
2.070
28,211
-0.04(-1.90%)
Jan 20, 2016
2.590
2.590
2.000
2.110
123,432
-0.43(-16.93%)
Jan 19, 2016
2.520
2.670
2.430
2.540
29,197
+0.15(+6.28%)
Jan 15, 2016
2.550
2.390
2.390
2.390
42,700
-0.20(-7.72%)
Jan 14, 2016
2.500
2.600
2.350
2.590
15,296
-0.04(-1.52%)
Jan 13, 2016
2.500
2.669
2.350
2.630
59,909
+0.05(+1.94%)
Jan 12, 2016
2.840
2.840
2.480
2.580
28,433
-0.30(-10.42%)
Jan 11, 2016
2.900
2.970
2.420
2.880
32,748
-0.05(-1.71%)
Jan 08, 2016
3.000
3.020
2.890
2.930
16,908
-0.08(-2.66%)
Jan 07, 2016
3.050
3.132
3.000
3.010
15,790
-0.21(-6.52%)
Jan 06, 2016
3.230
3.350
3.050
3.220
18,291
-0.17(-5.01%)
Jan 05, 2016
4.240
4.240
3.160
3.390
30,899
+0.06(+1.80%)
Jan 04, 2016
3.330
3.450
3.200
3.330
87,024
-0.08(-2.35%)
Dec 31, 2015
3.580
3.410
3.410
3.410
24,100
-0.21(-5.80%)
Dec 30, 2015
3.700
3.740
3.220
3.620
63,688
-0.18(-4.74%)
Dec 29, 2015
4.060
4.100
3.210
3.800
372,525
-0.55(-12.64%)
Dec 28, 2015
2.240
5.170
2.190
4.350
1,087,349
+2.17(+99.54%)
Dec 24, 2015
2.240
2.240
2.180
2.180
5,300
-0.09(-3.96%)
Dec 23, 2015
2.280
2.280
2.160
2.270
8,777
+0.00(+0.00%)
Dec 22, 2015
2.187
2.290
2.170
2.270
900
+0.18(+8.61%)
Dec 21, 2015
2.280
2.280
1.990
2.090
12,908
+0.07(+3.47%)
Dec 18, 2015
2.050
2.200
1.890
2.020
53,465
-0.07(-3.35%)
Dec 17, 2015
2.480
2.480
2.050
2.090
34,109
-0.04(-1.88%)
Dec 16, 2015
2.290
2.290
2.020
2.130
23,534
-0.17(-7.19%)
Dec 15, 2015
2.270
2.500
2.070
2.295
11,502
-0.10(-4.37%)
Dec 14, 2015
2.378
2.750
2.070
2.400
26,871
-0.12(-4.76%)
Dec 11, 2015
2.520
2.750
2.110
2.520
46,862
-0.04(-1.56%)
Dec 10, 2015
2.730
2.730
2.500
2.560
13,056
-0.15(-5.54%)
Dec 09, 2015
2.760
2.790
2.650
2.710
9,128
-0.17(-5.90%)
Dec 08, 2015
2.890
2.890
2.790
2.880
12,336
-0.01(-0.35%)
Dec 07, 2015
2.910
2.938
2.860
2.890
8,471
+0.00(+0.00%)
Dec 04, 2015
2.990
3.090
2.850
2.890
11,134
-0.17(-5.56%)
Dec 03, 2015
3.060
3.160
2.990
3.060
5,864
+0.00(+0.00%)
Dec 02, 2015
3.130
3.166
3.050
3.060
11,320
-0.10(-3.07%)
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.