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
Agilysys Inc
(NQ:
AGYS
)
103.67
-0.56 (-0.54%)
Streaming Delayed Price
Updated: 10:51 AM EDT, May 23, 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 (%)
Dec 31, 2015
10.16
9.990
9.990
9.990
90,900
-0.13(-1.28%)
Dec 30, 2015
10.26
10.30
9.870
10.12
13,640
-0.23(-2.22%)
Dec 29, 2015
10.39
10.40
10.31
10.35
6,896
+0.10(+0.98%)
Dec 28, 2015
10.30
10.39
10.17
10.25
22,394
-0.11(-1.06%)
Dec 24, 2015
10.40
10.36
10.36
10.36
11,400
-0.03(-0.29%)
Dec 23, 2015
10.33
10.40
10.29
10.39
5,525
+0.10(+0.97%)
Dec 22, 2015
10.18
10.29
10.10
10.29
6,577
+0.17(+1.68%)
Dec 21, 2015
10.25
10.33
10.08
10.12
12,059
-0.13(-1.27%)
Dec 18, 2015
10.05
10.40
10.05
10.25
80,873
+0.19(+1.89%)
Dec 17, 2015
10.40
10.44
9.980
10.06
39,131
-0.42(-4.01%)
Dec 16, 2015
10.98
10.98
10.31
10.48
23,792
-0.38(-3.50%)
Dec 15, 2015
10.52
10.95
9.620
10.86
33,319
+0.33(+3.13%)
Dec 14, 2015
10.53
11.10
9.860
10.53
24,637
-0.03(-0.28%)
Dec 11, 2015
10.38
11.01
10.38
10.56
34,646
-0.03(-0.28%)
Dec 10, 2015
10.63
10.64
10.27
10.59
14,357
-0.01(-0.09%)
Dec 09, 2015
10.80
11.00
10.60
10.60
14,214
-0.16(-1.49%)
Dec 08, 2015
10.88
10.88
10.61
10.76
5,367
-0.16(-1.47%)
Dec 07, 2015
11.31
11.41
10.90
10.92
30,870
-0.30(-2.67%)
Dec 04, 2015
11.13
11.25
11.06
11.22
23,880
+0.09(+0.81%)
Dec 03, 2015
11.35
11.38
11.07
11.13
15,082
-0.24(-2.11%)
Dec 02, 2015
11.27
11.46
11.01
11.37
21,972
+0.13(+1.16%)
Dec 01, 2015
11.85
11.85
11.07
11.24
8,930
+0.14(+1.26%)
Nov 30, 2015
11.09
11.21
10.90
11.10
30,471
+0.09(+0.82%)
Nov 27, 2015
11.05
11.16
10.85
11.01
5,688
-0.08(-0.72%)
Nov 25, 2015
10.93
11.09
11.09
11.09
8,100
+0.14(+1.28%)
Nov 24, 2015
10.78
10.99
10.61
10.95
15,445
+0.11(+1.01%)
Nov 23, 2015
10.95
10.95
10.75
10.84
9,863
-0.18(-1.63%)
Nov 20, 2015
10.86
11.07
10.76
11.02
15,212
+0.24(+2.23%)
Nov 19, 2015
10.59
10.78
10.37
10.78
15,135
+0.15(+1.41%)
Nov 18, 2015
10.71
10.74
10.52
10.63
25,760
-0.10(-0.93%)
Nov 17, 2015
10.71
10.95
10.71
10.73
28,599
-0.16(-1.47%)
Nov 16, 2015
10.74
10.93
10.72
10.89
17,820
+0.14(+1.30%)
Nov 13, 2015
10.99
11.09
10.74
10.75
18,365
-0.37(-3.33%)
Nov 12, 2015
11.54
11.54
11.08
11.12
22,769
-0.51(-4.39%)
Nov 11, 2015
11.76
11.90
11.63
11.63
11,970
-0.21(-1.77%)
Nov 10, 2015
11.87
11.89
11.71
11.84
32,984
+0.00(+0.00%)
Nov 09, 2015
11.91
11.98
11.84
11.84
21,332
-0.12(-1.00%)
Nov 06, 2015
11.91
12.05
11.81
11.96
58,499
-0.02(-0.17%)
Nov 05, 2015
12.41
12.41
10.56
11.98
102,941
-0.38(-3.07%)
Nov 04, 2015
11.77
12.56
11.73
12.36
101,438
+0.93(+8.14%)
Nov 03, 2015
11.43
11.69
11.38
11.43
57,092
-0.01(-0.09%)
Nov 02, 2015
11.31
11.50
11.28
11.44
40,894
+0.07(+0.62%)
Oct 30, 2015
11.38
11.44
11.31
11.37
16,675
-0.06(-0.52%)
Oct 29, 2015
11.33
11.69
10.65
11.43
22,634
+0.00(+0.00%)
Oct 28, 2015
11.11
11.50
11.06
11.43
43,306
+0.39(+3.53%)
Oct 27, 2015
11.35
11.39
10.99
11.04
22,300
-0.29(-2.56%)
Oct 26, 2015
11.46
11.46
11.29
11.33
15,266
-0.14(-1.22%)
Oct 23, 2015
11.46
11.49
11.36
11.47
27,278
+0.06(+0.53%)
Oct 22, 2015
11.12
11.59
10.85
11.41
49,769
+0.39(+3.54%)
Oct 21, 2015
11.25
11.38
10.88
11.02
17,401
-0.21(-1.87%)
Oct 20, 2015
11.22
11.41
11.21
11.23
12,756
+0.01(+0.09%)
Oct 19, 2015
11.32
11.48
10.36
11.22
15,470
-0.18(-1.58%)
Oct 16, 2015
11.42
11.51
11.06
11.40
21,415
+0.03(+0.26%)
Oct 15, 2015
11.40
11.54
10.65
11.37
48,623
+0.03(+0.26%)
Oct 14, 2015
11.44
11.50
11.24
11.34
33,400
-0.10(-0.87%)
Oct 13, 2015
11.37
11.65
11.35
11.44
35,047
+0.05(+0.44%)
Oct 12, 2015
11.51
11.54
11.17
11.39
61,299
-0.06(-0.52%)
Oct 09, 2015
11.60
11.80
11.42
11.45
47,056
-0.15(-1.29%)
Oct 08, 2015
11.54
11.67
11.40
11.60
83,687
+0.02(+0.17%)
Oct 07, 2015
11.15
11.70
11.05
11.58
432,302
+0.45(+4.04%)
Oct 06, 2015
11.15
11.38
11.06
11.13
55,993
-0.11(-0.98%)
Oct 05, 2015
10.90
11.38
10.90
11.24
70,757
+0.30(+2.74%)
Oct 02, 2015
10.94
11.00
10.90
10.94
33,080
-0.05(-0.45%)
Oct 01, 2015
11.07
11.16
10.70
10.99
33,029
-0.13(-1.17%)
Sep 30, 2015
11.20
11.28
11.05
11.12
60,999
-0.02(-0.18%)
Sep 29, 2015
11.35
11.46
10.99
11.14
44,249
-0.20(-1.76%)
Sep 28, 2015
11.43
11.64
11.27
11.34
43,420
-0.16(-1.39%)
Sep 25, 2015
11.65
11.66
11.38
11.50
46,677
-0.07(-0.61%)
Sep 24, 2015
11.46
11.78
11.32
11.57
169,041
+0.11(+0.96%)
Sep 23, 2015
11.62
11.63
11.40
11.46
23,487
-0.07(-0.61%)
Sep 22, 2015
11.69
11.75
11.44
11.53
34,371
-0.26(-2.21%)
Sep 21, 2015
12.00
12.19
11.72
11.79
64,460
-0.21(-1.75%)
Sep 18, 2015
11.58
12.00
11.58
12.00
81,306
+0.25(+2.13%)
Sep 17, 2015
11.43
12.17
11.43
11.75
72,906
+0.27(+2.35%)
Sep 16, 2015
10.96
11.85
10.96
11.48
76,910
+0.50(+4.55%)
Sep 15, 2015
10.56
10.99
10.56
10.98
32,271
+0.44(+4.17%)
Sep 14, 2015
10.30
10.70
10.29
10.54
55,472
+0.31(+3.03%)
Sep 11, 2015
9.650
10.26
9.590
10.23
66,688
+0.73(+7.68%)
Sep 10, 2015
9.320
9.600
9.220
9.500
25,946
+0.16(+1.71%)
Sep 09, 2015
9.600
9.620
9.250
9.340
48,751
-0.22(-2.30%)
Sep 08, 2015
9.650
9.780
9.520
9.560
24,187
+0.04(+0.42%)
Sep 04, 2015
9.470
9.520
9.520
9.520
36,700
-0.10(-1.04%)
Sep 03, 2015
9.900
9.900
9.450
9.620
39,495
-0.27(-2.73%)
Sep 02, 2015
10.16
10.26
9.740
9.890
21,859
-0.12(-1.20%)
Sep 01, 2015
10.07
10.59
9.820
10.01
41,489
-0.26(-2.53%)
Aug 31, 2015
10.11
10.38
10.11
10.27
55,982
+0.06(+0.59%)
Aug 28, 2015
9.760
10.21
9.620
10.21
26,931
+0.41(+4.18%)
Aug 27, 2015
9.550
9.820
9.400
9.800
33,449
+0.26(+2.73%)
Aug 26, 2015
9.560
9.780
9.460
9.540
61,944
+0.13(+1.38%)
Aug 25, 2015
9.510
9.550
9.370
9.410
59,470
+0.16(+1.73%)
Aug 24, 2015
9.230
9.500
9.050
9.250
45,492
-0.38(-3.95%)
Aug 21, 2015
9.330
9.770
9.330
9.630
40,141
+0.11(+1.16%)
Aug 20, 2015
9.340
9.620
9.330
9.520
82,658
+0.09(+0.95%)
Aug 19, 2015
9.490
9.540
9.330
9.430
22,363
-0.09(-0.95%)
Aug 18, 2015
9.510
9.600
9.440
9.520
23,116
-0.01(-0.10%)
Aug 17, 2015
9.380
9.550
9.310
9.530
26,872
+0.15(+1.60%)
Aug 14, 2015
9.320
9.740
9.180
9.380
43,159
+0.00(+0.00%)
Aug 13, 2015
9.500
9.600
9.320
9.380
12,315
-0.19(-1.99%)
Aug 12, 2015
9.510
9.620
9.450
9.570
38,740
-0.03(-0.31%)
Aug 11, 2015
9.730
9.775
9.480
9.600
56,645
-0.17(-1.74%)
Aug 10, 2015
9.770
9.970
9.720
9.770
71,400
+0.00(+0.00%)
Aug 07, 2015
9.900
10.00
9.550
9.770
26,236
-0.19(-1.91%)
Aug 06, 2015
9.860
10.13
9.285
9.960
25,257
+0.07(+0.71%)
Aug 05, 2015
9.010
10.75
9.010
9.890
110,707
+1.61(+19.44%)
Aug 04, 2015
8.230
8.390
8.230
8.280
33,545
+0.05(+0.61%)
Aug 03, 2015
8.410
8.410
8.160
8.230
16,538
-0.24(-2.83%)
Jul 31, 2015
8.110
9.080
8.110
8.470
56,412
+0.39(+4.83%)
Jul 30, 2015
8.190
8.240
7.970
8.080
49,784
-0.15(-1.82%)
Jul 29, 2015
8.140
8.430
8.140
8.230
21,009
-0.17(-2.02%)
Jul 28, 2015
8.380
8.640
8.310
8.400
31,118
+0.06(+0.72%)
Jul 27, 2015
9.080
9.080
8.240
8.340
28,274
-0.74(-8.15%)
Jul 24, 2015
9.140
9.220
9.030
9.080
23,793
-0.09(-0.98%)
Jul 23, 2015
9.240
9.240
9.100
9.170
29,070
+0.02(+0.22%)
Jul 22, 2015
9.210
9.310
9.130
9.150
17,225
-0.14(-1.51%)
Jul 21, 2015
9.600
9.600
9.270
9.290
6,523
-0.21(-2.21%)
Jul 20, 2015
9.570
9.570
9.380
9.500
15,753
-0.04(-0.42%)
Jul 17, 2015
9.570
9.600
9.460
9.540
15,656
+0.01(+0.10%)
Jul 16, 2015
9.590
9.710
9.490
9.530
19,641
+0.01(+0.11%)
Jul 15, 2015
9.690
9.690
9.405
9.520
13,017
-0.16(-1.65%)
Jul 14, 2015
9.590
9.790
9.510
9.680
40,851
+0.16(+1.68%)
Jul 13, 2015
9.380
9.550
9.380
9.520
24,561
+0.20(+2.15%)
Jul 10, 2015
9.230
9.530
9.180
9.320
28,127
+0.17(+1.86%)
Jul 09, 2015
9.320
9.320
9.090
9.150
58,095
-0.04(-0.44%)
Jul 08, 2015
9.090
9.250
9.060
9.190
26,932
+0.08(+0.88%)
Jul 07, 2015
9.130
9.170
9.040
9.110
29,453
-0.07(-0.76%)
Jul 06, 2015
9.160
9.200
9.100
9.180
78,201
+0.00(+0.00%)
Jul 02, 2015
9.210
9.180
9.180
9.180
16,500
-0.03(-0.33%)
Jul 01, 2015
9.270
9.350
9.120
9.210
41,210
+0.03(+0.33%)
Jun 30, 2015
9.120
9.220
9.020
9.180
58,784
+0.09(+0.99%)
Jun 29, 2015
9.150
9.230
9.000
9.090
84,457
-0.06(-0.66%)
Jun 26, 2015
9.440
9.500
9.130
9.150
159,043
-0.25(-2.66%)
Jun 25, 2015
9.470
9.470
9.230
9.400
25,818
+0.03(+0.32%)
Jun 24, 2015
9.660
9.730
9.330
9.370
29,298
-0.38(-3.90%)
Jun 23, 2015
9.940
9.940
9.720
9.750
18,454
-0.13(-1.32%)
Jun 22, 2015
9.980
9.980
9.850
9.880
36,549
-0.09(-0.90%)
Jun 19, 2015
9.350
10.00
9.240
9.970
157,236
+0.65(+6.97%)
Jun 18, 2015
9.230
9.370
9.150
9.320
36,185
+0.18(+1.97%)
Jun 17, 2015
9.340
9.370
9.140
9.140
21,729
-0.16(-1.72%)
Jun 16, 2015
9.220
9.320
9.220
9.300
18,898
+0.04(+0.43%)
Jun 15, 2015
9.200
9.300
9.100
9.260
68,050
-0.04(-0.43%)
Jun 12, 2015
9.210
9.320
9.150
9.300
21,343
+0.10(+1.09%)
Jun 11, 2015
9.250
9.360
9.160
9.200
44,856
-0.09(-0.97%)
Jun 10, 2015
9.230
9.410
9.230
9.290
44,783
+0.16(+1.75%)
Jun 09, 2015
9.150
9.280
9.100
9.130
25,681
-0.07(-0.76%)
Jun 08, 2015
9.140
9.270
9.130
9.200
58,787
+0.05(+0.55%)
Jun 05, 2015
9.130
9.180
9.040
9.150
31,284
+0.02(+0.22%)
Jun 04, 2015
9.150
9.180
9.100
9.130
29,687
-0.02(-0.22%)
Jun 03, 2015
9.180
9.340
9.120
9.150
22,855
+0.03(+0.33%)
Jun 02, 2015
9.010
9.234
9.000
9.120
37,497
+0.04(+0.44%)
Jun 01, 2015
9.150
9.400
8.994
9.080
18,258
+0.05(+0.55%)
May 29, 2015
9.610
9.650
8.990
9.030
140,149
-0.64(-6.62%)
May 28, 2015
9.690
9.690
9.590
9.670
16,932
-0.01(-0.10%)
May 27, 2015
9.360
9.730
9.330
9.680
24,770
+0.37(+3.97%)
May 26, 2015
9.280
9.360
9.090
9.310
28,030
-0.04(-0.43%)
May 22, 2015
9.450
9.350
9.350
9.350
19,100
-0.16(-1.68%)
May 21, 2015
9.650
9.720
9.500
9.510
24,074
-0.18(-1.86%)
May 20, 2015
9.860
9.860
9.690
9.690
15,613
-0.09(-0.92%)
May 19, 2015
10.21
10.21
9.730
9.780
26,879
-0.38(-3.74%)
May 18, 2015
10.14
10.21
9.891
10.16
18,813
+0.04(+0.40%)
May 15, 2015
10.02
10.22
9.920
10.12
28,144
+0.12(+1.20%)
May 14, 2015
9.810
10.11
9.687
10.00
22,091
+0.35(+3.63%)
May 13, 2015
9.890
9.890
9.570
9.650
41,161
-0.17(-1.73%)
May 12, 2015
9.850
9.900
9.600
9.820
27,978
-0.03(-0.30%)
May 11, 2015
9.590
9.880
9.510
9.850
31,096
+0.31(+3.25%)
May 08, 2015
9.630
9.730
9.190
9.540
36,107
+0.03(+0.32%)
May 07, 2015
8.760
9.590
8.750
9.510
84,700
+0.76(+8.69%)
May 06, 2015
8.900
8.900
8.720
8.750
65,832
-0.13(-1.46%)
May 05, 2015
9.120
9.160
8.780
8.880
64,243
-0.27(-2.95%)
May 04, 2015
9.100
9.310
9.100
9.150
31,965
+0.07(+0.77%)
May 01, 2015
9.400
9.460
9.060
9.080
41,950
-0.33(-3.51%)
Apr 30, 2015
9.950
9.970
9.310
9.410
69,783
-0.60(-5.99%)
Apr 29, 2015
10.30
10.30
10.00
10.01
15,082
-0.30(-2.91%)
Apr 28, 2015
10.11
10.43
10.11
10.31
26,960
+0.23(+2.28%)
Apr 27, 2015
10.06
10.16
10.05
10.08
29,045
-0.02(-0.20%)
Apr 24, 2015
9.980
10.15
9.980
10.10
65,072
+0.08(+0.80%)
Apr 23, 2015
9.850
10.14
9.850
10.02
67,980
+0.07(+0.70%)
Apr 22, 2015
9.980
9.985
9.930
9.950
20,015
-0.05(-0.50%)
Apr 21, 2015
10.04
10.04
9.980
10.00
19,879
-0.07(-0.70%)
Apr 20, 2015
9.930
10.11
9.895
10.07
16,324
+0.20(+2.03%)
Apr 17, 2015
9.950
9.950
9.850
9.870
46,289
-0.15(-1.50%)
Apr 16, 2015
10.15
10.16
10.01
10.02
27,918
-0.11(-1.09%)
Apr 15, 2015
9.970
10.23
9.910
10.13
37,895
+0.16(+1.60%)
Apr 14, 2015
10.10
10.12
9.940
9.970
46,055
-0.13(-1.29%)
Apr 13, 2015
10.11
10.12
10.08
10.10
27,085
-0.01(-0.10%)
Apr 10, 2015
10.11
10.15
10.05
10.11
73,702
+0.00(+0.00%)
Apr 09, 2015
10.04
10.15
9.980
10.11
27,672
+0.11(+1.10%)
Apr 08, 2015
9.900
10.02
9.900
10.00
22,705
+0.07(+0.70%)
Apr 07, 2015
9.890
9.980
9.850
9.930
23,118
+0.04(+0.40%)
Apr 06, 2015
9.760
10.00
9.760
9.890
53,165
+0.10(+1.02%)
Apr 02, 2015
9.930
9.790
9.790
9.790
35,900
-0.11(-1.11%)
Apr 01, 2015
9.820
9.910
9.755
9.900
23,979
+0.06(+0.61%)
Mar 31, 2015
9.800
9.920
9.760
9.840
63,425
+0.03(+0.31%)
Mar 30, 2015
9.980
10.00
9.780
9.810
53,053
-0.12(-1.21%)
Mar 27, 2015
9.740
9.930
9.660
9.930
39,115
+0.17(+1.74%)
Mar 26, 2015
9.920
9.920
9.680
9.760
46,063
-0.15(-1.51%)
Mar 25, 2015
10.02
10.07
9.900
9.910
28,448
-0.10(-1.00%)
Mar 24, 2015
9.910
10.08
9.893
10.01
31,921
+0.09(+0.91%)
Mar 23, 2015
9.920
9.970
9.870
9.920
23,860
-0.02(-0.20%)
Mar 20, 2015
9.680
9.950
9.680
9.940
61,692
+0.29(+3.01%)
Mar 19, 2015
9.640
9.720
9.520
9.650
14,441
+0.01(+0.10%)
Mar 18, 2015
9.700
9.700
9.390
9.640
15,166
+0.19(+2.01%)
Mar 17, 2015
9.520
9.590
9.235
9.450
40,992
-0.13(-1.36%)
Mar 16, 2015
9.480
9.650
9.410
9.580
50,929
+0.16(+1.70%)
Mar 13, 2015
9.380
9.440
9.250
9.420
15,194
+0.04(+0.43%)
Mar 12, 2015
9.170
9.430
9.150
9.380
21,895
+0.24(+2.63%)
Mar 11, 2015
9.220
9.220
9.100
9.140
60,045
-0.04(-0.44%)
Mar 10, 2015
9.400
9.400
9.160
9.180
34,202
-0.28(-2.96%)
Mar 09, 2015
9.430
9.515
9.390
9.460
9,229
+0.08(+0.85%)
Mar 06, 2015
9.280
9.590
9.280
9.380
27,999
+0.06(+0.64%)
Mar 05, 2015
9.320
9.340
9.100
9.320
23,088
-0.02(-0.21%)
Mar 04, 2015
9.610
9.660
9.230
9.340
30,173
-0.32(-3.31%)
Mar 03, 2015
9.750
9.750
9.660
9.660
5,926
-0.12(-1.23%)
Mar 02, 2015
9.930
10.00
9.760
9.780
30,401
-0.11(-1.11%)
Feb 27, 2015
9.820
9.990
9.800
9.890
29,748
+0.05(+0.51%)
Feb 26, 2015
9.870
9.990
9.800
9.840
12,722
-0.08(-0.81%)
Feb 25, 2015
9.710
9.940
9.650
9.920
10,727
+0.19(+1.95%)
Feb 24, 2015
9.680
9.870
9.640
9.730
21,015
+0.11(+1.14%)
Feb 23, 2015
9.800
9.840
9.600
9.620
20,647
-0.25(-2.53%)
Feb 20, 2015
9.950
9.950
9.850
9.870
51,909
-0.06(-0.60%)
Feb 19, 2015
9.970
10.01
9.930
9.930
29,305
-0.05(-0.50%)
Feb 18, 2015
9.930
10.03
9.930
9.980
122,363
-0.03(-0.30%)
Feb 17, 2015
10.10
10.10
9.900
10.01
23,392
-0.05(-0.50%)
Feb 13, 2015
10.20
10.06
10.06
10.06
91,300
-0.16(-1.57%)
Feb 12, 2015
10.29
10.34
10.20
10.22
18,455
+0.01(+0.10%)
Feb 11, 2015
10.29
10.38
10.20
10.21
20,427
-0.02(-0.20%)
Feb 10, 2015
10.57
10.57
10.21
10.23
39,599
-0.28(-2.66%)
Feb 09, 2015
10.73
10.87
10.49
10.51
26,552
-0.22(-2.05%)
Feb 06, 2015
10.41
10.73
10.41
10.73
35,694
+0.29(+2.78%)
Feb 05, 2015
10.30
10.46
10.23
10.44
27,060
+0.22(+2.15%)
Feb 04, 2015
10.45
10.49
9.748
10.22
63,277
-0.56(-5.19%)
Feb 03, 2015
10.37
10.78
10.31
10.78
88,276
+0.40(+3.85%)
Feb 02, 2015
10.40
10.41
10.17
10.38
29,986
+0.00(+0.00%)
Jan 30, 2015
10.62
10.73
10.36
10.38
53,922
-0.36(-3.35%)
Jan 29, 2015
10.72
10.74
10.48
10.74
16,247
-0.01(-0.09%)
Jan 28, 2015
10.76
10.79
10.64
10.75
49,412
-0.02(-0.19%)
Jan 27, 2015
10.86
10.87
10.75
10.77
51,514
-0.21(-1.91%)
Jan 26, 2015
10.85
10.99
10.68
10.98
27,428
+0.08(+0.73%)
Jan 23, 2015
11.00
11.00
10.86
10.90
15,522
-0.07(-0.64%)
Jan 22, 2015
10.92
11.04
10.83
10.97
55,372
+0.05(+0.46%)
Jan 21, 2015
11.10
11.10
10.80
10.92
49,294
-0.24(-2.15%)
Jan 20, 2015
11.34
11.34
11.09
11.16
22,188
-0.20(-1.76%)
Jan 16, 2015
11.30
11.36
11.10
11.36
36,421
+0.09(+0.80%)
Jan 15, 2015
11.91
11.92
11.25
11.27
60,090
-0.69(-5.77%)
Jan 14, 2015
12.11
12.13
11.91
11.96
41,404
-0.20(-1.64%)
Jan 13, 2015
12.14
12.48
11.96
12.16
30,685
+0.09(+0.75%)
Jan 12, 2015
12.15
12.23
12.05
12.07
13,662
-0.14(-1.15%)
Jan 09, 2015
12.16
12.26
12.11
12.21
18,817
+0.00(+0.00%)
Jan 08, 2015
12.15
12.28
12.10
12.21
14,025
+0.10(+0.83%)
Jan 07, 2015
12.06
12.11
11.97
12.11
19,452
+0.06(+0.50%)
Jan 06, 2015
12.20
12.20
11.96
12.05
25,941
-0.28(-2.27%)
Jan 05, 2015
12.37
12.54
12.23
12.33
22,965
-0.07(-0.56%)
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.