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
Bridgepoint Education
(NY:
BPI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2016
10.13
10.13
10.13
0
-0.25(-2.41%)
Dec 29, 2016
10.41
10.50
10.28
10.38
62,221
-0.01(-0.10%)
Dec 28, 2016
10.50
10.50
10.34
10.39
72,976
-0.11(-1.05%)
Dec 27, 2016
10.20
10.50
10.19
10.50
225,206
+0.30(+2.94%)
Dec 23, 2016
10.20
10.20
10.20
0
-0.10(-0.97%)
Dec 22, 2016
10.37
10.38
10.21
10.30
123,333
-0.06(-0.58%)
Dec 21, 2016
10.48
10.48
10.35
10.36
217,149
-0.09(-0.86%)
Dec 20, 2016
10.50
10.50
10.43
10.45
1,202,449
-0.03(-0.29%)
Dec 19, 2016
10.43
10.55
10.38
10.48
103,853
+0.13(+1.26%)
Dec 16, 2016
10.43
10.50
10.35
10.35
198,284
-0.02(-0.19%)
Dec 15, 2016
10.31
10.50
10.13
10.37
83,871
+0.10(+0.97%)
Dec 14, 2016
10.34
10.39
10.25
10.27
56,413
-0.07(-0.68%)
Dec 13, 2016
10.50
10.51
10.29
10.34
235,505
-0.16(-1.52%)
Dec 12, 2016
10.48
10.53
10.39
10.50
103,872
+0.03(+0.29%)
Dec 09, 2016
10.53
10.60
10.43
10.47
151,428
-0.01(-0.10%)
Dec 08, 2016
10.40
10.52
10.40
10.48
328,484
-0.02(-0.19%)
Dec 07, 2016
10.52
10.58
10.47
10.50
272,499
-0.06(-0.57%)
Dec 06, 2016
10.44
10.86
10.40
10.56
147,485
+0.11(+1.05%)
Dec 05, 2016
10.35
10.51
10.35
10.45
315,792
+0.15(+1.46%)
Dec 02, 2016
10.30
10.39
10.26
10.30
62,703
-0.06(-0.58%)
Dec 01, 2016
10.20
10.37
10.14
10.36
90,782
+0.20(+1.97%)
Nov 30, 2016
10.45
10.45
10.14
10.16
119,538
-0.19(-1.84%)
Nov 29, 2016
10.56
10.65
10.32
10.35
246,826
-0.15(-1.43%)
Nov 28, 2016
10.79
10.79
10.40
10.50
416,903
-0.29(-2.69%)
Nov 25, 2016
10.55
10.80
10.55
10.79
47,512
+0.17(+1.60%)
Nov 23, 2016
10.62
10.62
10.62
0
+0.36(+3.51%)
Nov 22, 2016
9.840
10.29
9.530
10.26
190,422
+0.37(+3.74%)
Nov 21, 2016
9.870
9.900
9.765
9.890
114,935
+0.09(+0.92%)
Nov 18, 2016
9.480
9.950
9.450
9.800
121,587
+0.28(+2.94%)
Nov 17, 2016
9.430
9.650
9.300
9.520
138,678
+0.04(+0.42%)
Nov 16, 2016
9.250
9.500
9.250
9.480
88,218
+0.14(+1.50%)
Nov 15, 2016
9.270
9.500
9.250
9.340
115,920
+0.19(+2.08%)
Nov 14, 2016
9.070
9.200
8.970
9.150
122,949
+0.13(+1.44%)
Nov 11, 2016
8.830
9.020
8.690
9.020
141,763
+0.20(+2.27%)
Nov 10, 2016
8.460
9.080
8.400
8.820
526,564
+0.36(+4.26%)
Nov 09, 2016
7.520
8.490
7.500
8.460
264,771
+1.22(+16.85%)
Nov 08, 2016
7.000
7.330
6.910
7.240
107,676
+0.22(+3.13%)
Nov 07, 2016
6.450
7.130
6.450
7.020
175,668
+0.67(+10.55%)
Nov 04, 2016
6.450
6.560
6.340
6.350
35,180
-0.10(-1.55%)
Nov 03, 2016
6.630
6.680
6.390
6.450
33,842
-0.15(-2.27%)
Nov 02, 2016
6.750
6.780
6.580
6.600
40,894
-0.18(-2.65%)
Nov 01, 2016
6.790
6.860
6.760
6.780
40,201
+0.02(+0.30%)
Oct 31, 2016
6.770
6.820
6.760
6.760
45,340
+0.00(+0.00%)
Oct 28, 2016
6.820
6.900
6.760
6.760
41,348
-0.03(-0.44%)
Oct 27, 2016
6.930
6.950
6.760
6.790
35,710
-0.14(-2.02%)
Oct 26, 2016
6.760
7.000
6.760
6.930
32,568
+0.08(+1.17%)
Oct 25, 2016
6.810
6.865
6.800
6.850
32,444
+0.04(+0.59%)
Oct 24, 2016
6.820
6.945
6.800
6.810
40,290
-0.04(-0.58%)
Oct 21, 2016
6.950
7.000
6.840
6.850
34,034
-0.19(-2.70%)
Oct 20, 2016
6.710
7.082
6.710
7.040
71,066
+0.25(+3.68%)
Oct 19, 2016
6.770
6.900
6.680
6.790
27,910
+0.03(+0.44%)
Oct 18, 2016
6.670
6.890
6.655
6.760
44,276
+0.16(+2.42%)
Oct 17, 2016
6.630
6.670
6.560
6.600
38,479
-0.05(-0.75%)
Oct 14, 2016
6.680
6.765
6.540
6.650
31,986
-0.02(-0.30%)
Oct 13, 2016
6.720
6.790
6.630
6.670
67,043
-0.07(-1.04%)
Oct 12, 2016
6.740
6.850
6.720
6.740
25,158
-0.01(-0.15%)
Oct 11, 2016
6.780
6.810
6.730
6.750
21,550
-0.03(-0.44%)
Oct 10, 2016
6.750
6.840
6.750
6.780
26,532
+0.02(+0.30%)
Oct 07, 2016
6.860
6.860
6.740
6.760
27,704
-0.05(-0.73%)
Oct 06, 2016
6.900
6.920
6.780
6.810
24,271
-0.12(-1.73%)
Oct 05, 2016
6.720
6.930
6.720
6.930
43,697
+0.20(+2.97%)
Oct 04, 2016
6.750
6.890
6.690
6.730
20,913
-0.04(-0.59%)
Oct 03, 2016
6.740
6.860
6.740
6.770
35,615
-0.10(-1.46%)
Sep 30, 2016
6.700
6.900
6.700
6.870
75,509
+0.18(+2.69%)
Sep 29, 2016
6.820
6.870
6.690
6.690
33,823
-0.16(-2.34%)
Sep 28, 2016
6.730
6.880
6.730
6.850
53,356
+0.09(+1.33%)
Sep 27, 2016
6.500
6.770
6.500
6.760
83,047
+0.23(+3.52%)
Sep 26, 2016
6.900
6.900
6.505
6.530
113,626
-0.29(-4.25%)
Sep 23, 2016
6.990
6.990
6.790
6.820
25,528
-0.18(-2.57%)
Sep 22, 2016
6.810
7.040
6.810
7.000
61,672
+0.18(+2.64%)
Sep 21, 2016
6.900
6.930
6.770
6.820
39,500
-0.06(-0.87%)
Sep 20, 2016
7.040
7.048
6.870
6.880
81,197
-0.15(-2.13%)
Sep 19, 2016
6.970
7.060
6.811
7.030
156,445
+0.06(+0.86%)
Sep 16, 2016
7.070
7.070
6.800
6.970
119,983
-0.10(-1.41%)
Sep 15, 2016
7.010
7.100
7.000
7.070
48,446
+0.03(+0.43%)
Sep 14, 2016
7.090
7.200
6.920
7.040
66,755
-0.09(-1.26%)
Sep 13, 2016
6.980
7.150
6.910
7.130
153,563
+0.06(+0.85%)
Sep 12, 2016
7.120
7.330
5.383
7.070
1,781,881
-0.07(-0.98%)
Sep 09, 2016
7.180
7.260
7.130
7.140
69,361
-0.18(-2.46%)
Sep 08, 2016
7.320
7.370
7.290
7.320
58,114
-0.04(-0.54%)
Sep 07, 2016
7.370
7.410
7.310
7.360
41,778
+0.00(+0.00%)
Sep 06, 2016
7.290
7.400
7.290
7.360
44,893
+0.07(+0.96%)
Sep 02, 2016
7.360
7.290
7.290
7.290
33,800
-0.05(-0.68%)
Sep 01, 2016
7.210
7.350
7.150
7.340
69,452
+0.09(+1.24%)
Aug 31, 2016
7.300
7.400
7.060
7.250
110,698
-0.17(-2.29%)
Aug 30, 2016
7.440
7.440
7.330
7.420
28,424
+0.07(+0.95%)
Aug 29, 2016
7.400
7.400
7.230
7.350
41,410
-0.07(-0.94%)
Aug 26, 2016
7.550
7.660
7.360
7.420
58,102
-0.23(-3.01%)
Aug 25, 2016
7.710
7.810
7.600
7.650
91,879
-0.07(-0.91%)
Aug 24, 2016
7.820
7.820
7.630
7.720
56,647
-0.09(-1.15%)
Aug 23, 2016
7.950
8.050
7.740
7.810
44,096
-0.15(-1.88%)
Aug 22, 2016
8.140
8.140
7.890
7.960
54,923
-0.15(-1.85%)
Aug 19, 2016
7.770
8.330
7.770
8.110
120,249
+0.30(+3.84%)
Aug 18, 2016
7.650
7.820
7.650
7.810
40,608
+0.08(+1.03%)
Aug 17, 2016
7.520
7.750
7.460
7.730
63,321
+0.19(+2.52%)
Aug 16, 2016
7.820
7.820
7.540
7.540
76,459
-0.30(-3.83%)
Aug 15, 2016
7.530
7.850
7.510
7.840
76,742
+0.31(+4.12%)
Aug 12, 2016
7.580
7.640
7.410
7.530
30,446
-0.08(-1.05%)
Aug 11, 2016
7.510
7.660
7.485
7.610
39,063
+0.10(+1.33%)
Aug 10, 2016
7.600
7.630
7.510
7.510
45,631
-0.11(-1.44%)
Aug 09, 2016
7.600
7.630
7.490
7.620
30,672
-0.01(-0.13%)
Aug 08, 2016
7.600
7.720
7.535
7.630
32,366
+0.05(+0.66%)
Aug 05, 2016
7.390
7.640
7.390
7.580
33,491
+0.16(+2.16%)
Aug 04, 2016
7.500
7.500
7.260
7.420
70,281
-0.07(-0.93%)
Aug 03, 2016
7.800
7.840
6.650
7.490
301,358
-0.31(-3.97%)
Aug 02, 2016
7.730
7.860
7.460
7.800
146,933
+0.06(+0.78%)
Aug 01, 2016
7.100
7.755
7.070
7.740
99,854
+0.61(+8.56%)
Jul 29, 2016
7.050
7.190
6.980
7.130
97,521
+0.06(+0.85%)
Jul 28, 2016
7.050
7.090
6.940
7.070
76,955
+0.04(+0.57%)
Jul 27, 2016
7.270
7.340
6.980
7.030
55,419
-0.25(-3.43%)
Jul 26, 2016
6.930
7.350
6.930
7.280
49,258
+0.35(+5.05%)
Jul 25, 2016
7.240
7.300
6.890
6.930
39,469
-0.32(-4.41%)
Jul 22, 2016
7.370
7.400
7.170
7.250
27,926
-0.17(-2.29%)
Jul 21, 2016
7.340
7.460
7.320
7.420
32,499
+0.04(+0.54%)
Jul 20, 2016
7.200
7.393
7.110
7.380
45,643
+0.18(+2.50%)
Jul 19, 2016
7.220
7.290
7.170
7.200
19,910
-0.07(-0.96%)
Jul 18, 2016
7.320
7.400
7.270
7.270
26,083
-0.10(-1.36%)
Jul 15, 2016
7.420
7.420
7.300
7.370
31,504
+0.00(+0.00%)
Jul 14, 2016
7.470
7.590
7.340
7.370
46,560
-0.06(-0.81%)
Jul 13, 2016
7.440
7.530
7.390
7.430
44,630
+0.01(+0.13%)
Jul 12, 2016
7.510
7.610
7.270
7.420
75,111
-0.14(-1.85%)
Jul 11, 2016
7.520
7.650
7.470
7.560
95,263
+0.05(+0.67%)
Jul 08, 2016
7.300
7.550
7.240
7.510
70,020
+0.27(+3.73%)
Jul 07, 2016
7.190
7.370
7.180
7.240
56,188
+0.08(+1.12%)
Jul 06, 2016
7.200
7.300
7.110
7.160
68,222
-0.09(-1.24%)
Jul 05, 2016
7.270
7.330
7.190
7.250
61,168
-0.07(-0.96%)
Jul 01, 2016
7.210
7.320
7.320
7.320
61,000
+0.08(+1.10%)
Jun 30, 2016
7.160
7.300
7.040
7.240
87,471
+0.10(+1.40%)
Jun 29, 2016
7.040
7.200
6.950
7.140
50,540
+0.21(+3.03%)
Jun 28, 2016
6.940
7.110
6.840
6.930
70,895
+0.01(+0.14%)
Jun 27, 2016
7.160
7.170
6.885
6.920
110,563
-0.30(-4.16%)
Jun 24, 2016
7.240
7.240
7.120
7.220
254,771
-0.27(-3.60%)
Jun 23, 2016
7.540
7.650
7.470
7.490
45,759
+0.07(+0.94%)
Jun 22, 2016
7.610
7.660
7.390
7.420
35,930
-0.13(-1.72%)
Jun 21, 2016
7.740
7.775
7.510
7.550
47,326
-0.19(-2.45%)
Jun 20, 2016
7.850
7.960
7.730
7.740
97,488
-0.01(-0.13%)
Jun 17, 2016
7.690
7.830
7.650
7.750
120,497
+0.07(+0.91%)
Jun 16, 2016
7.760
7.760
7.550
7.680
39,851
-0.10(-1.29%)
Jun 15, 2016
7.790
7.950
7.730
7.780
45,571
+0.04(+0.52%)
Jun 14, 2016
7.740
7.860
7.670
7.740
39,573
-0.03(-0.39%)
Jun 13, 2016
7.760
7.910
7.750
7.770
65,449
-0.06(-0.77%)
Jun 10, 2016
7.740
7.880
7.730
7.830
48,424
-0.03(-0.38%)
Jun 09, 2016
7.880
7.930
7.790
7.860
71,650
-0.09(-1.13%)
Jun 08, 2016
7.900
7.980
7.790
7.950
84,355
+0.10(+1.27%)
Jun 07, 2016
7.980
8.060
7.800
7.850
60,675
-0.17(-2.12%)
Jun 06, 2016
7.810
8.150
7.810
8.020
46,008
+0.20(+2.56%)
Jun 03, 2016
7.830
7.880
7.690
7.820
87,455
-0.02(-0.26%)
Jun 02, 2016
7.700
7.890
7.500
7.840
94,849
+0.06(+0.77%)
Jun 01, 2016
7.720
7.860
7.570
7.780
110,445
+0.01(+0.13%)
May 31, 2016
7.810
7.830
7.720
7.770
65,740
+0.01(+0.13%)
May 27, 2016
7.830
7.760
7.760
7.760
52,100
-0.09(-1.15%)
May 26, 2016
7.750
7.920
7.700
7.850
62,089
+0.14(+1.82%)
May 25, 2016
8.210
8.299
7.630
7.710
122,131
-0.58(-7.00%)
May 24, 2016
8.350
8.440
8.210
8.290
80,838
+0.03(+0.36%)
May 23, 2016
8.150
8.410
8.070
8.260
52,813
+0.03(+0.36%)
May 20, 2016
8.160
8.420
8.160
8.230
41,441
+0.08(+0.98%)
May 19, 2016
8.200
8.280
8.050
8.150
92,775
-0.10(-1.21%)
May 18, 2016
8.130
8.370
8.111
8.250
64,723
+0.08(+0.98%)
May 17, 2016
8.380
8.450
8.100
8.170
162,612
-0.21(-2.51%)
May 16, 2016
8.350
8.500
8.310
8.380
90,978
+0.03(+0.36%)
May 13, 2016
8.440
8.519
8.305
8.350
98,112
-0.17(-2.00%)
May 12, 2016
8.470
8.590
8.260
8.520
119,679
+0.05(+0.59%)
May 11, 2016
8.600
8.680
8.420
8.470
82,966
-0.20(-2.31%)
May 10, 2016
8.570
8.860
8.520
8.670
113,938
+0.04(+0.46%)
May 09, 2016
8.700
8.800
8.480
8.630
119,453
-0.10(-1.15%)
May 06, 2016
8.560
8.870
8.480
8.730
256,793
+0.17(+1.99%)
May 05, 2016
9.080
9.080
8.190
8.560
290,812
-0.48(-5.31%)
May 04, 2016
9.800
10.05
8.920
9.040
228,141
-0.38(-4.03%)
May 03, 2016
9.430
9.510
9.294
9.420
137,353
-0.07(-0.74%)
May 02, 2016
9.690
9.780
9.450
9.490
115,383
-0.05(-0.52%)
Apr 29, 2016
9.730
9.740
9.440
9.540
61,205
-0.26(-2.65%)
Apr 28, 2016
9.780
10.00
9.730
9.800
61,562
-0.07(-0.71%)
Apr 27, 2016
9.695
9.920
9.610
9.870
62,771
+0.17(+1.75%)
Apr 26, 2016
9.520
9.760
9.390
9.700
56,421
+0.30(+3.19%)
Apr 25, 2016
9.560
9.650
9.290
9.400
54,818
-0.18(-1.88%)
Apr 22, 2016
9.420
9.680
9.330
9.580
94,966
+0.19(+2.02%)
Apr 21, 2016
9.600
9.640
9.270
9.390
103,779
-0.31(-3.20%)
Apr 20, 2016
9.650
9.830
9.630
9.700
77,325
+0.00(+0.00%)
Apr 19, 2016
9.630
9.800
9.611
9.700
115,567
+0.14(+1.46%)
Apr 18, 2016
9.840
9.860
9.510
9.560
72,912
-0.43(-4.30%)
Apr 15, 2016
9.620
10.24
9.620
9.990
117,560
+0.32(+3.31%)
Apr 14, 2016
9.910
9.910
9.590
9.670
86,024
-0.23(-2.32%)
Apr 13, 2016
9.470
9.940
9.470
9.900
100,942
+0.34(+3.56%)
Apr 12, 2016
9.430
9.700
9.310
9.560
83,249
+0.16(+1.70%)
Apr 11, 2016
9.420
9.660
9.320
9.400
177,344
-0.13(-1.36%)
Apr 08, 2016
9.640
9.750
9.400
9.530
132,188
+0.01(+0.11%)
Apr 07, 2016
9.700
9.760
9.405
9.520
157,397
-0.31(-3.15%)
Apr 06, 2016
9.830
9.900
9.670
9.830
78,293
+0.03(+0.31%)
Apr 05, 2016
10.12
10.12
9.660
9.800
156,115
-0.36(-3.54%)
Apr 04, 2016
10.36
10.49
10.15
10.16
143,817
-0.20(-1.93%)
Apr 01, 2016
10.04
10.46
9.950
10.36
130,224
+0.28(+2.78%)
Mar 31, 2016
10.16
10.21
9.940
10.08
223,340
-0.08(-0.79%)
Mar 30, 2016
10.62
10.71
10.00
10.16
128,190
-0.43(-4.06%)
Mar 29, 2016
10.16
10.65
10.04
10.59
140,200
+0.37(+3.62%)
Mar 28, 2016
10.30
10.31
10.00
10.22
85,458
-0.02(-0.20%)
Mar 24, 2016
10.03
10.24
10.24
10.24
110,300
+0.18(+1.79%)
Mar 23, 2016
10.33
10.33
9.920
10.06
163,175
-0.27(-2.61%)
Mar 22, 2016
10.50
10.50
10.01
10.33
227,673
-0.11(-1.05%)
Mar 21, 2016
10.64
10.65
10.32
10.44
266,952
-0.17(-1.60%)
Mar 18, 2016
10.75
10.75
10.43
10.61
150,340
-0.02(-0.19%)
Mar 17, 2016
10.41
10.84
10.30
10.63
95,392
+0.31(+3.00%)
Mar 16, 2016
10.15
10.41
10.08
10.32
128,446
+0.18(+1.78%)
Mar 15, 2016
10.32
10.93
10.10
10.14
202,474
-0.15(-1.46%)
Mar 14, 2016
10.00
10.45
9.850
10.29
225,466
+0.30(+3.00%)
Mar 11, 2016
9.560
10.17
9.560
9.990
221,426
+0.43(+4.50%)
Mar 10, 2016
9.190
9.660
8.960
9.560
299,521
+0.46(+5.05%)
Mar 09, 2016
7.230
9.480
7.230
9.100
861,225
+2.33(+34.42%)
Mar 08, 2016
6.900
6.990
6.490
6.770
333,718
-0.12(-1.74%)
Mar 07, 2016
6.640
6.900
6.570
6.890
159,760
+0.12(+1.77%)
Mar 04, 2016
6.610
6.910
6.550
6.770
130,113
+0.17(+2.58%)
Mar 03, 2016
6.450
6.640
6.450
6.600
74,652
+0.15(+2.33%)
Mar 02, 2016
6.310
6.550
6.310
6.450
64,412
+0.05(+0.78%)
Mar 01, 2016
6.360
6.600
6.360
6.400
102,820
+0.07(+1.11%)
Feb 29, 2016
6.350
6.460
6.320
6.330
87,112
+0.03(+0.48%)
Feb 26, 2016
6.350
6.380
6.260
6.300
36,727
-0.03(-0.47%)
Feb 25, 2016
6.270
6.380
6.270
6.330
31,966
+0.08(+1.28%)
Feb 24, 2016
6.340
6.460
6.220
6.250
81,230
-0.15(-2.34%)
Feb 23, 2016
6.360
6.520
6.350
6.400
31,058
+0.02(+0.31%)
Feb 22, 2016
6.450
6.560
6.270
6.380
57,914
-0.06(-0.93%)
Feb 19, 2016
6.650
6.710
6.410
6.440
62,681
-0.22(-3.30%)
Feb 18, 2016
6.600
6.710
6.510
6.660
74,420
+0.07(+1.06%)
Feb 17, 2016
6.570
6.780
6.550
6.590
46,817
+0.05(+0.76%)
Feb 16, 2016
6.350
6.620
6.350
6.540
51,685
+0.19(+2.99%)
Feb 12, 2016
6.380
6.350
6.350
6.350
36,000
+0.00(+0.00%)
Feb 11, 2016
6.280
6.380
6.150
6.350
203,715
-0.01(-0.16%)
Feb 10, 2016
6.470
6.530
6.325
6.360
50,295
-0.06(-0.93%)
Feb 09, 2016
6.420
6.510
6.335
6.420
52,949
-0.09(-1.38%)
Feb 08, 2016
6.350
6.550
6.180
6.510
197,532
+0.13(+2.04%)
Feb 05, 2016
6.420
6.500
6.360
6.380
87,493
-0.10(-1.54%)
Feb 04, 2016
6.560
6.650
6.355
6.480
59,717
-0.11(-1.67%)
Feb 03, 2016
6.630
6.680
6.450
6.590
73,363
+0.01(+0.15%)
Feb 02, 2016
6.710
6.710
6.520
6.580
60,989
-0.20(-2.95%)
Feb 01, 2016
6.560
6.830
6.530
6.780
91,936
+0.08(+1.19%)
Jan 29, 2016
6.520
6.800
6.520
6.700
151,964
+0.19(+2.92%)
Jan 28, 2016
6.660
6.800
6.430
6.510
39,787
-0.10(-1.51%)
Jan 27, 2016
6.990
7.040
6.530
6.610
81,053
-0.38(-5.44%)
Jan 26, 2016
6.890
7.090
6.876
6.990
48,217
+0.11(+1.60%)
Jan 25, 2016
7.110
7.180
6.860
6.880
31,491
-0.30(-4.18%)
Jan 22, 2016
7.120
7.230
7.060
7.180
33,488
+0.18(+2.57%)
Jan 21, 2016
6.940
7.110
6.900
7.000
68,070
+0.06(+0.86%)
Jan 20, 2016
6.740
7.000
6.610
6.940
62,273
+0.14(+2.06%)
Jan 19, 2016
6.920
6.930
6.740
6.800
53,407
-0.06(-0.87%)
Jan 15, 2016
6.730
6.860
6.860
6.860
63,200
-0.04(-0.58%)
Jan 14, 2016
6.800
6.980
6.700
6.900
39,732
+0.11(+1.62%)
Jan 13, 2016
6.970
7.050
6.730
6.790
110,026
-0.18(-2.58%)
Jan 12, 2016
6.880
6.980
6.790
6.970
70,151
+0.18(+2.65%)
Jan 11, 2016
6.860
6.940
6.750
6.790
72,645
-0.01(-0.15%)
Jan 08, 2016
6.940
7.010
6.685
6.800
58,734
-0.11(-1.59%)
Jan 07, 2016
7.070
7.130
6.820
6.910
61,989
-0.29(-4.03%)
Jan 06, 2016
7.280
7.340
7.190
7.200
81,315
-0.15(-2.04%)
Jan 05, 2016
7.480
7.500
7.290
7.350
80,775
-0.12(-1.61%)
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.