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
Applied Genetic Tech
(NQ:
AGTC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 30, 2022
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 29, 2017
3.600
3.600
3.600
0
-0.07(-2.04%)
Dec 28, 2017
3.700
3.750
3.650
3.675
101,456
-0.03(-0.68%)
Dec 27, 2017
3.600
3.750
3.600
3.700
253,207
+0.05(+1.37%)
Dec 26, 2017
3.550
3.700
3.550
3.650
75,035
+0.05(+1.39%)
Dec 22, 2017
3.650
3.750
3.550
3.600
166,231
-0.10(-2.70%)
Dec 21, 2017
3.600
3.714
3.550
3.700
94,067
+0.10(+2.78%)
Dec 20, 2017
3.750
3.750
3.550
3.600
139,248
-0.15(-4.00%)
Dec 19, 2017
3.650
3.800
3.550
3.750
81,531
+0.15(+4.17%)
Dec 18, 2017
3.550
3.650
3.450
3.600
157,178
+0.10(+2.86%)
Dec 15, 2017
3.600
3.650
3.500
3.500
76,660
-0.12(-3.45%)
Dec 14, 2017
3.550
3.700
3.500
3.625
162,030
+0.05(+1.40%)
Dec 13, 2017
3.550
3.695
3.500
3.575
111,511
-0.02(-0.69%)
Dec 12, 2017
3.800
3.800
3.600
3.600
93,587
-0.15(-4.00%)
Dec 11, 2017
3.850
3.850
3.750
3.750
59,189
-0.08(-1.96%)
Dec 08, 2017
3.850
4.000
3.800
3.825
125,562
-0.02(-0.65%)
Dec 07, 2017
3.900
3.950
3.750
3.850
92,974
-0.05(-1.28%)
Dec 06, 2017
3.850
3.950
3.800
3.900
44,746
+0.02(+0.65%)
Dec 05, 2017
3.764
3.900
3.750
3.875
77,263
+0.12(+3.33%)
Dec 04, 2017
3.850
3.855
3.750
3.750
48,737
-0.05(-1.32%)
Dec 01, 2017
3.700
3.950
3.700
3.800
109,951
+0.05(+1.33%)
Nov 30, 2017
3.900
4.000
3.750
3.750
116,516
-0.20(-5.06%)
Nov 29, 2017
3.950
4.075
3.850
3.950
101,879
-0.05(-1.25%)
Nov 28, 2017
3.950
4.000
3.850
4.000
50,707
+0.15(+3.90%)
Nov 27, 2017
4.050
4.050
3.850
3.850
56,730
-0.15(-3.75%)
Nov 24, 2017
3.850
4.000
3.809
4.000
24,160
+0.15(+3.90%)
Nov 22, 2017
3.800
4.000
3.750
3.850
81,907
+0.05(+1.32%)
Nov 21, 2017
3.850
4.000
3.800
3.800
36,955
+0.00(+0.00%)
Nov 20, 2017
4.000
4.000
3.750
3.800
53,694
-0.15(-3.80%)
Nov 17, 2017
3.800
4.000
3.800
3.950
96,055
+0.15(+3.95%)
Nov 16, 2017
3.800
3.900
3.775
3.800
75,224
+0.00(+0.00%)
Nov 15, 2017
3.750
3.850
3.712
3.800
84,114
-0.05(-1.30%)
Nov 14, 2017
3.750
3.850
3.650
3.850
88,178
+0.10(+2.67%)
Nov 13, 2017
3.750
3.850
3.600
3.750
82,700
-0.02(-0.66%)
Nov 10, 2017
3.700
3.800
3.600
3.775
81,238
+0.12(+3.42%)
Nov 09, 2017
3.600
3.850
3.550
3.650
184,485
+0.05(+1.39%)
Nov 08, 2017
3.300
3.850
3.300
3.600
174,150
+0.20(+5.88%)
Nov 07, 2017
3.450
3.500
3.250
3.400
103,009
-0.05(-1.45%)
Nov 06, 2017
3.450
3.500
3.350
3.450
85,060
+0.05(+1.47%)
Nov 03, 2017
3.400
3.550
3.400
3.400
61,718
-0.05(-1.45%)
Nov 02, 2017
3.500
3.550
3.450
3.450
47,339
-0.10(-2.82%)
Nov 01, 2017
3.400
3.550
3.250
3.550
176,886
+0.15(+4.41%)
Oct 31, 2017
3.700
3.750
3.400
3.400
301,468
-0.30(-8.11%)
Oct 30, 2017
3.700
3.850
3.700
3.700
55,836
-0.10(-2.63%)
Oct 27, 2017
3.800
3.900
3.700
3.800
107,902
+0.00(+0.00%)
Oct 26, 2017
3.750
3.850
3.700
3.800
92,402
+0.00(+0.00%)
Oct 25, 2017
3.900
3.950
3.750
3.800
72,904
-0.05(-1.30%)
Oct 24, 2017
3.850
3.900
3.750
3.850
88,897
+0.00(+0.00%)
Oct 23, 2017
4.000
4.100
3.850
3.850
45,339
-0.20(-4.94%)
Oct 20, 2017
3.850
4.100
3.750
4.050
124,825
+0.15(+3.85%)
Oct 19, 2017
3.900
3.950
3.800
3.900
82,142
-0.02(-0.64%)
Oct 18, 2017
3.900
4.000
3.800
3.925
101,103
+0.07(+1.95%)
Oct 17, 2017
3.750
3.950
3.700
3.850
151,464
+0.05(+1.32%)
Oct 16, 2017
3.900
3.900
3.700
3.800
117,744
-0.05(-1.30%)
Oct 13, 2017
3.950
4.100
3.800
3.850
149,765
-0.05(-1.28%)
Oct 12, 2017
3.750
4.000
3.750
3.900
139,315
+0.15(+4.00%)
Oct 11, 2017
3.850
4.000
3.750
3.750
95,535
-0.15(-3.85%)
Oct 10, 2017
4.050
4.100
3.800
3.900
321,950
-0.15(-3.70%)
Oct 09, 2017
4.050
4.100
3.950
4.050
42,779
+0.05(+1.25%)
Oct 06, 2017
4.050
4.200
4.000
4.000
62,502
+0.00(+0.00%)
Oct 05, 2017
4.100
4.250
3.950
4.000
188,394
-0.10(-2.44%)
Oct 04, 2017
4.200
4.250
4.100
4.100
177,929
-0.05(-1.20%)
Oct 03, 2017
4.150
4.200
4.050
4.150
143,642
+0.05(+1.22%)
Oct 02, 2017
4.000
4.150
3.950
4.100
151,053
+0.15(+3.80%)
Sep 29, 2017
3.750
4.100
3.716
3.950
268,667
+0.20(+5.33%)
Sep 28, 2017
3.750
3.800
3.700
3.750
122,109
+0.05(+1.35%)
Sep 27, 2017
3.700
3.850
3.623
3.700
153,032
+0.05(+1.37%)
Sep 26, 2017
3.700
3.700
3.550
3.650
134,572
+0.00(+0.00%)
Sep 25, 2017
3.700
3.800
3.650
3.650
215,138
+0.00(+0.00%)
Sep 22, 2017
3.600
3.650
3.600
3.650
93,117
+0.05(+1.39%)
Sep 21, 2017
3.650
3.650
3.550
3.600
169,346
-0.05(-1.37%)
Sep 20, 2017
3.700
3.750
3.650
3.650
144,858
-0.10(-2.67%)
Sep 19, 2017
3.850
3.895
3.650
3.750
261,232
+0.00(+0.00%)
Sep 18, 2017
3.700
3.900
3.650
3.750
614,154
+0.20(+5.63%)
Sep 15, 2017
3.750
3.750
3.500
3.550
493,506
-0.15(-4.05%)
Sep 14, 2017
4.100
4.100
3.700
3.700
625,554
-0.35(-8.64%)
Sep 13, 2017
4.550
4.561
3.950
4.050
926,992
-0.90(-18.18%)
Sep 12, 2017
4.800
5.100
4.650
4.950
212,173
+0.25(+5.32%)
Sep 11, 2017
4.700
4.800
4.600
4.700
162,436
+0.05(+1.08%)
Sep 08, 2017
4.700
4.800
4.525
4.650
139,418
-0.05(-1.06%)
Sep 07, 2017
4.700
4.700
4.625
4.700
45,239
+0.05(+1.08%)
Sep 06, 2017
4.550
4.725
4.500
4.650
111,042
+0.15(+3.33%)
Sep 05, 2017
4.750
4.800
4.450
4.500
201,357
-0.20(-4.26%)
Sep 01, 2017
4.550
4.700
4.550
4.700
99,356
+0.10(+2.17%)
Aug 31, 2017
4.600
4.650
4.550
4.600
42,742
+0.05(+1.10%)
Aug 30, 2017
4.550
4.600
4.500
4.550
54,967
+0.00(+0.00%)
Aug 29, 2017
4.500
4.650
4.500
4.550
112,281
+0.05(+1.11%)
Aug 28, 2017
4.650
4.650
4.500
4.500
83,054
-0.05(-1.10%)
Aug 25, 2017
4.650
4.720
4.500
4.550
119,581
-0.05(-1.09%)
Aug 24, 2017
4.600
4.650
4.550
4.600
71,188
+0.00(+0.00%)
Aug 23, 2017
4.550
4.625
4.550
4.600
69,863
-0.05(-1.08%)
Aug 22, 2017
4.650
4.750
4.595
4.650
79,310
+0.05(+1.09%)
Aug 21, 2017
4.750
4.800
4.550
4.600
77,151
-0.20(-4.17%)
Aug 18, 2017
5.300
5.300
4.750
4.800
91,427
-0.45(-8.57%)
Aug 17, 2017
5.100
5.300
4.950
5.250
177,787
+0.15(+2.94%)
Aug 16, 2017
5.050
5.300
5.000
5.100
106,795
+0.10(+2.00%)
Aug 15, 2017
5.150
5.180
5.000
5.000
58,047
-0.20(-3.85%)
Aug 14, 2017
5.000
5.300
5.000
5.200
99,158
+0.25(+5.05%)
Aug 11, 2017
5.000
5.150
4.950
4.950
120,931
-0.10(-1.98%)
Aug 10, 2017
5.000
5.100
4.900
5.050
146,484
+0.05(+1.00%)
Aug 09, 2017
4.900
5.100
4.850
5.000
255,288
+0.10(+2.04%)
Aug 08, 2017
5.000
5.050
4.850
4.900
187,802
-0.10(-2.00%)
Aug 07, 2017
4.850
5.050
4.800
5.000
148,959
+0.00(+0.00%)
Aug 04, 2017
4.550
5.050
4.550
5.000
229,593
+0.50(+11.11%)
Aug 03, 2017
4.600
4.600
4.500
4.500
91,023
-0.15(-3.23%)
Aug 02, 2017
4.650
4.750
4.500
4.650
148,793
+0.05(+1.09%)
Aug 01, 2017
4.750
4.750
4.500
4.600
162,816
-0.15(-3.16%)
Jul 31, 2017
4.750
4.800
4.625
4.750
128,151
+0.05(+1.06%)
Jul 28, 2017
4.750
4.750
4.650
4.700
182,437
-0.05(-1.05%)
Jul 27, 2017
5.050
5.100
4.750
4.750
79,160
-0.35(-6.86%)
Jul 26, 2017
5.000
5.150
4.900
5.100
94,138
+0.15(+3.03%)
Jul 25, 2017
5.050
5.200
4.939
4.950
126,497
-0.10(-1.98%)
Jul 24, 2017
4.750
5.050
4.700
5.050
147,144
+0.30(+6.32%)
Jul 21, 2017
4.650
4.900
4.650
4.750
162,407
+0.15(+3.26%)
Jul 20, 2017
5.090
4.600
4.600
206,948
-0.35(-7.07%)
Jul 19, 2017
4.600
5.000
4.600
4.950
179,854
+0.25(+5.32%)
Jul 18, 2017
4.900
4.950
4.650
4.700
183,237
-0.20(-4.08%)
Jul 17, 2017
4.950
5.050
4.850
4.900
120,636
+0.00(+0.00%)
Jul 14, 2017
4.900
5.000
4.850
4.900
142,782
+0.00(+0.00%)
Jul 13, 2017
4.900
4.950
4.800
4.900
188,389
+0.05(+1.03%)
Jul 12, 2017
4.800
5.000
4.800
4.850
157,644
+0.05(+1.04%)
Jul 11, 2017
4.950
5.000
4.800
4.800
161,183
-0.20(-4.00%)
Jul 10, 2017
5.000
5.100
4.900
5.000
298,615
-0.05(-0.99%)
Jul 07, 2017
5.100
5.100
5.000
5.050
108,739
+0.00(+0.00%)
Jul 06, 2017
5.100
5.150
4.900
5.050
323,439
+0.00(+0.00%)
Jul 05, 2017
5.100
5.175
5.000
5.050
160,269
+0.00(+0.00%)
Jul 03, 2017
5.100
5.300
5.000
5.050
122,893
-0.05(-0.98%)
Jun 30, 2017
5.050
5.150
5.000
5.100
129,739
+0.00(+0.00%)
Jun 29, 2017
5.200
5.300
5.050
5.100
205,090
-0.10(-1.92%)
Jun 28, 2017
5.400
5.450
5.200
5.200
380,386
-0.20(-3.70%)
Jun 27, 2017
5.800
5.850
5.400
5.400
206,528
-0.35(-6.09%)
Jun 26, 2017
5.550
5.800
5.500
5.750
337,638
+0.30(+5.50%)
Jun 23, 2017
5.900
5.400
5.450
2,000,189
-0.10(-1.80%)
Jun 22, 2017
5.700
6.050
5.500
5.550
344,662
-0.10(-1.77%)
Jun 21, 2017
5.300
5.700
5.200
5.650
192,505
+0.40(+7.62%)
Jun 20, 2017
5.250
5.352
5.100
5.250
223,526
+0.05(+0.96%)
Jun 19, 2017
5.050
5.250
5.050
5.200
315,278
+0.15(+2.97%)
Jun 16, 2017
5.100
5.150
4.900
5.050
361,540
-0.10(-1.94%)
Jun 15, 2017
5.200
5.300
5.150
5.150
187,194
-0.05(-0.96%)
Jun 14, 2017
5.050
5.250
5.000
5.200
166,188
+0.15(+2.97%)
Jun 13, 2017
5.000
5.100
4.900
5.050
87,577
+0.10(+2.02%)
Jun 12, 2017
5.200
5.208
4.950
4.950
154,505
-0.30(-5.71%)
Jun 09, 2017
4.950
5.450
4.900
5.250
309,049
+0.25(+5.00%)
Jun 08, 2017
4.950
5.000
4.800
5.000
82,150
+0.15(+3.09%)
Jun 07, 2017
4.950
5.100
4.850
4.850
91,758
+0.00(+0.00%)
Jun 06, 2017
4.700
4.975
4.700
4.850
108,947
+0.02(+0.52%)
Jun 05, 2017
5.050
5.050
4.800
4.825
165,912
-0.27(-5.39%)
Jun 02, 2017
5.200
5.250
5.050
5.100
106,400
-0.10(-1.92%)
Jun 01, 2017
5.150
5.300
5.150
5.200
180,174
+0.00(+0.00%)
May 31, 2017
5.200
5.250
5.150
5.200
118,754
+0.00(+0.00%)
May 30, 2017
5.350
5.350
5.050
5.200
209,843
-0.15(-2.80%)
May 26, 2017
5.400
5.500
5.150
5.350
166,816
-0.10(-1.83%)
May 25, 2017
5.400
5.600
5.280
5.450
171,620
+0.10(+1.87%)
May 24, 2017
5.300
5.400
5.250
5.350
104,464
+0.00(+0.00%)
May 23, 2017
5.450
5.450
5.250
5.350
75,514
-0.05(-0.93%)
May 22, 2017
5.200
5.400
5.200
5.400
110,496
+0.15(+2.86%)
May 19, 2017
5.150
5.300
5.100
5.250
157,523
+0.15(+2.94%)
May 18, 2017
5.450
5.500
5.000
5.100
211,692
-0.35(-6.42%)
May 17, 2017
5.700
5.700
5.425
5.450
117,770
-0.35(-6.03%)
May 16, 2017
5.850
5.850
5.550
5.800
92,205
+0.00(+0.00%)
May 15, 2017
5.850
5.900
5.550
5.800
201,553
+0.00(+0.00%)
May 12, 2017
5.650
5.850
5.550
5.800
120,099
+0.15(+2.65%)
May 11, 2017
5.750
5.900
5.250
5.650
278,451
-0.30(-5.04%)
May 10, 2017
5.950
6.050
5.850
5.950
152,452
+0.00(+0.00%)
May 09, 2017
5.900
6.000
5.750
5.950
115,160
+0.10(+1.71%)
May 08, 2017
5.700
5.950
5.625
5.850
107,856
+0.10(+1.74%)
May 05, 2017
5.650
5.800
5.600
5.750
75,913
+0.05(+0.88%)
May 04, 2017
5.700
5.750
5.600
5.700
105,838
+0.00(+0.00%)
May 03, 2017
5.650
5.750
5.600
5.700
125,357
+0.10(+1.79%)
May 02, 2017
5.750
6.000
5.600
5.600
74,512
-0.20(-3.45%)
May 01, 2017
5.600
5.950
5.600
5.800
135,934
+0.20(+3.57%)
Apr 28, 2017
5.750
5.800
5.450
5.600
219,328
-0.15(-2.61%)
Apr 27, 2017
5.950
5.950
5.750
5.750
119,368
-0.15(-2.54%)
Apr 26, 2017
5.850
5.900
5.750
5.900
187,801
+0.05(+0.85%)
Apr 25, 2017
5.750
5.850
5.650
5.850
243,916
+0.15(+2.63%)
Apr 24, 2017
5.650
5.900
5.600
5.700
144,667
+0.12(+2.24%)
Apr 21, 2017
6.100
6.316
5.550
5.575
339,012
-0.62(-10.08%)
Apr 20, 2017
6.400
6.400
6.150
6.200
91,688
-0.20(-3.13%)
Apr 19, 2017
6.150
6.455
6.105
6.400
111,858
+0.30(+4.92%)
Apr 18, 2017
6.000
6.100
5.900
6.100
343,187
+0.10(+1.67%)
Apr 17, 2017
6.150
6.200
5.925
6.000
178,567
-0.15(-2.44%)
Apr 13, 2017
6.050
6.250
6.000
6.150
126,027
+0.10(+1.65%)
Apr 12, 2017
6.300
6.350
5.950
6.050
173,639
-0.25(-3.97%)
Apr 11, 2017
6.400
6.500
6.250
6.300
124,586
-0.10(-1.56%)
Apr 10, 2017
6.600
6.600
6.300
6.400
124,552
-0.20(-3.03%)
Apr 07, 2017
6.450
6.650
6.400
6.600
82,415
+0.10(+1.54%)
Apr 06, 2017
6.650
6.695
6.400
6.500
153,007
-0.15(-2.26%)
Apr 05, 2017
6.650
6.800
6.550
6.650
93,015
+0.00(+0.00%)
Apr 04, 2017
6.850
7.000
6.600
6.650
157,059
-0.25(-3.62%)
Apr 03, 2017
6.950
7.050
6.750
6.900
101,159
+0.00(+0.00%)
Mar 31, 2017
6.850
6.900
6.700
6.900
132,043
+0.05(+0.73%)
Mar 30, 2017
6.700
6.850
6.550
6.850
202,770
+0.20(+3.01%)
Mar 29, 2017
6.700
6.800
6.550
6.650
185,191
-0.10(-1.48%)
Mar 28, 2017
6.850
6.900
6.600
6.750
116,124
-0.10(-1.46%)
Mar 27, 2017
6.650
6.950
6.650
6.850
140,689
+0.20(+3.01%)
Mar 24, 2017
6.700
6.750
6.500
6.650
93,749
+0.05(+0.76%)
Mar 23, 2017
6.900
6.900
6.500
6.600
140,224
-0.15(-2.22%)
Mar 22, 2017
6.750
6.850
6.500
6.750
140,466
+0.05(+0.75%)
Mar 21, 2017
7.250
7.250
6.700
6.700
151,532
-0.50(-6.94%)
Mar 20, 2017
7.350
7.350
7.125
7.200
102,242
-0.15(-2.04%)
Mar 17, 2017
7.700
7.800
7.275
7.350
180,809
-0.35(-4.55%)
Mar 16, 2017
7.750
7.800
7.650
7.700
107,361
+0.05(+0.65%)
Mar 15, 2017
7.800
7.828
7.550
7.650
176,155
+0.15(+2.00%)
Mar 14, 2017
7.650
7.700
7.500
7.500
65,160
-0.30(-3.85%)
Mar 13, 2017
7.700
7.900
7.700
7.800
92,971
+0.15(+1.96%)
Mar 10, 2017
7.800
7.900
7.350
7.650
159,643
-0.10(-1.29%)
Mar 09, 2017
7.950
8.050
7.625
7.750
100,308
-0.20(-2.52%)
Mar 08, 2017
7.750
8.150
7.750
7.950
120,437
+0.30(+3.92%)
Mar 07, 2017
7.700
7.800
7.500
7.650
127,485
-0.05(-0.65%)
Mar 06, 2017
8.350
8.400
7.650
7.700
212,032
-0.65(-7.78%)
Mar 03, 2017
8.150
8.350
7.950
8.350
182,376
+0.25(+3.09%)
Mar 02, 2017
7.850
8.250
7.650
8.100
173,389
+0.35(+4.52%)
Mar 01, 2017
7.900
7.950
7.620
7.750
145,058
+0.00(+0.00%)
Feb 28, 2017
7.900
8.000
7.650
7.750
151,246
-0.20(-2.52%)
Feb 27, 2017
7.300
8.050
7.300
7.950
174,503
+0.70(+9.66%)
Feb 24, 2017
7.300
7.434
7.050
7.250
198,608
-0.15(-2.03%)
Feb 23, 2017
7.500
7.650
7.325
7.400
226,205
-0.10(-1.33%)
Feb 22, 2017
7.850
7.950
7.450
7.500
183,422
-0.40(-5.06%)
Feb 21, 2017
8.200
8.250
7.850
7.900
185,468
-0.20(-2.47%)
Feb 17, 2017
8.100
8.100
8.100
0
+0.15(+1.89%)
Feb 16, 2017
7.150
8.000
7.000
7.950
505,529
+0.80(+11.19%)
Feb 15, 2017
7.200
7.550
7.100
7.150
167,646
-0.05(-0.69%)
Feb 14, 2017
7.300
7.375
6.700
7.200
228,064
+0.05(+0.70%)
Feb 13, 2017
7.400
7.600
7.050
7.150
232,459
-0.15(-2.05%)
Feb 10, 2017
6.950
7.750
6.950
7.300
306,231
+0.45(+6.57%)
Feb 09, 2017
6.500
7.180
6.400
6.850
345,118
+0.45(+7.03%)
Feb 08, 2017
6.350
7.200
6.075
6.400
376,088
-0.05(-0.78%)
Feb 07, 2017
6.900
7.050
6.400
6.450
244,403
-0.45(-6.52%)
Feb 06, 2017
6.950
7.100
6.850
6.900
269,287
+0.00(+0.00%)
Feb 03, 2017
7.200
7.300
6.950
6.900
126,290
-0.30(-4.17%)
Feb 02, 2017
7.200
7.300
7.100
7.200
94,862
+0.00(+0.00%)
Feb 01, 2017
7.400
7.450
7.200
7.200
159,340
-0.05(-0.69%)
Jan 31, 2017
7.300
7.450
7.100
7.250
392,570
-0.15(-2.03%)
Jan 30, 2017
8.200
8.200
7.350
7.400
144,704
-0.75(-9.20%)
Jan 27, 2017
8.250
8.400
8.050
8.150
53,993
+0.00(+0.00%)
Jan 26, 2017
8.300
8.550
8.100
8.150
72,346
-0.20(-2.40%)
Jan 25, 2017
8.250
8.550
8.084
8.350
154,491
+0.25(+3.09%)
Jan 24, 2017
8.450
8.500
8.050
8.100
97,872
-0.30(-3.57%)
Jan 23, 2017
8.500
8.650
8.300
8.400
112,483
-0.10(-1.18%)
Jan 20, 2017
8.850
9.450
8.350
8.500
129,466
-0.25(-2.86%)
Jan 19, 2017
8.750
8.950
8.600
8.750
97,706
+0.00(+0.00%)
Jan 18, 2017
9.000
9.250
8.600
8.750
128,780
-0.20(-2.23%)
Jan 17, 2017
9.250
9.250
8.850
8.950
93,628
-0.45(-4.79%)
Jan 13, 2017
9.400
9.400
9.400
0
+0.15(+1.62%)
Jan 12, 2017
9.500
9.600
9.100
9.250
112,903
-0.25(-2.63%)
Jan 11, 2017
10.05
10.15
9.225
9.500
113,993
-0.55(-5.47%)
Jan 10, 2017
9.850
10.15
9.700
10.05
124,310
+0.30(+3.08%)
Jan 09, 2017
9.600
9.950
9.400
9.750
58,172
+0.30(+3.17%)
Jan 06, 2017
9.750
9.900
9.400
9.450
47,384
-0.20(-2.07%)
Jan 05, 2017
9.750
9.750
9.400
9.650
50,881
-0.05(-0.52%)
Jan 04, 2017
9.750
10.00
9.450
9.700
146,100
+0.15(+1.57%)
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.