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
Inovio Pharma
(NQ:
INO
)
11.00
+0.04 (+0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 29, 2017
4.130
4.130
4.130
0
-0.01(-0.24%)
Dec 28, 2017
4.270
4.276
4.090
4.140
1,872,543
-0.12(-2.82%)
Dec 27, 2017
4.310
4.340
4.260
4.260
828,295
-0.02(-0.47%)
Dec 26, 2017
4.270
4.360
4.260
4.280
697,833
-0.04(-0.93%)
Dec 22, 2017
4.300
4.360
4.240
4.320
1,260,143
-0.01(-0.23%)
Dec 21, 2017
4.240
4.363
4.240
4.330
984,258
+0.06(+1.41%)
Dec 20, 2017
4.300
4.380
4.260
4.270
1,044,905
-0.06(-1.39%)
Dec 19, 2017
4.250
4.455
4.223
4.330
1,736,069
+0.03(+0.70%)
Dec 18, 2017
4.400
4.430
4.260
4.300
948,346
-0.10(-2.27%)
Dec 15, 2017
4.290
4.410
4.210
4.400
1,446,855
+0.12(+2.80%)
Dec 14, 2017
4.430
4.480
4.260
4.280
1,325,772
-0.18(-4.04%)
Dec 13, 2017
4.250
4.490
4.250
4.460
1,443,359
+0.21(+4.94%)
Dec 12, 2017
4.500
4.535
4.220
4.250
2,036,886
-0.25(-5.56%)
Dec 11, 2017
4.500
4.620
4.485
4.500
855,838
+0.00(+0.00%)
Dec 08, 2017
4.420
4.550
4.375
4.500
1,093,299
+0.12(+2.74%)
Dec 07, 2017
4.380
4.465
4.300
4.380
1,169,039
+0.00(+0.00%)
Dec 06, 2017
4.400
4.430
4.335
4.380
717,085
+0.00(+0.00%)
Dec 05, 2017
4.480
4.500
4.335
4.380
898,832
-0.11(-2.45%)
Dec 04, 2017
4.610
4.660
4.480
4.490
1,045,524
-0.09(-1.97%)
Dec 01, 2017
4.600
4.683
4.415
4.580
1,055,721
-0.01(-0.22%)
Nov 30, 2017
4.490
4.610
4.440
4.590
970,106
+0.10(+2.23%)
Nov 29, 2017
4.700
4.800
4.460
4.490
1,129,908
-0.14(-3.02%)
Nov 28, 2017
4.520
4.660
4.420
4.630
1,348,499
+0.11(+2.43%)
Nov 27, 2017
4.610
4.970
4.500
4.520
2,000,639
-0.07(-1.53%)
Nov 24, 2017
4.580
4.630
4.550
4.590
272,092
+0.00(+0.00%)
Nov 22, 2017
4.650
4.710
4.570
4.590
788,458
-0.05(-1.08%)
Nov 21, 2017
4.620
4.740
4.580
4.640
1,074,637
+0.08(+1.75%)
Nov 20, 2017
4.740
4.760
4.500
4.560
1,062,652
-0.16(-3.39%)
Nov 17, 2017
4.620
4.790
4.620
4.720
923,360
+0.08(+1.72%)
Nov 16, 2017
4.540
4.696
4.510
4.640
1,045,082
+0.16(+3.57%)
Nov 15, 2017
4.280
4.550
4.270
4.480
1,133,506
+0.17(+3.94%)
Nov 14, 2017
4.550
4.555
4.200
4.310
1,678,907
-0.24(-5.27%)
Nov 13, 2017
4.770
4.870
4.540
4.550
1,198,917
-0.19(-4.01%)
Nov 10, 2017
4.530
4.770
4.450
4.740
1,969,840
+0.31(+7.00%)
Nov 09, 2017
5.000
5.100
4.400
4.430
3,799,597
-0.90(-16.89%)
Nov 08, 2017
5.370
5.406
5.220
5.330
991,985
+0.02(+0.38%)
Nov 07, 2017
5.640
5.660
5.300
5.310
1,406,226
-0.35(-6.18%)
Nov 06, 2017
5.760
5.800
5.660
5.660
637,762
-0.11(-1.91%)
Nov 03, 2017
5.740
5.810
5.680
5.770
1,072,171
+0.02(+0.35%)
Nov 02, 2017
5.710
5.770
5.640
5.750
591,175
+0.05(+0.88%)
Nov 01, 2017
5.850
5.879
5.670
5.700
736,147
-0.13(-2.23%)
Oct 31, 2017
5.850
5.920
5.780
5.830
698,357
+0.01(+0.17%)
Oct 30, 2017
5.780
5.870
5.720
5.820
642,455
-0.01(-0.17%)
Oct 27, 2017
5.650
5.860
5.630
5.830
1,006,252
+0.21(+3.74%)
Oct 26, 2017
5.660
5.685
5.545
5.620
723,919
-0.06(-1.06%)
Oct 25, 2017
5.790
5.880
5.630
5.680
1,148,117
-0.11(-1.90%)
Oct 24, 2017
5.980
6.040
5.782
5.790
1,672,225
-0.13(-2.20%)
Oct 23, 2017
6.190
6.240
5.915
5.920
1,628,410
-0.31(-4.98%)
Oct 20, 2017
6.260
6.350
6.180
6.230
869,299
-0.02(-0.32%)
Oct 19, 2017
6.340
6.360
6.220
6.250
938,713
-0.07(-1.11%)
Oct 18, 2017
6.360
6.427
6.250
6.320
1,523,730
+0.08(+1.28%)
Oct 17, 2017
6.180
6.270
6.150
6.240
512,808
+0.03(+0.48%)
Oct 16, 2017
6.310
6.360
6.160
6.210
895,182
-0.03(-0.48%)
Oct 13, 2017
6.370
6.390
6.170
6.240
818,248
-0.09(-1.42%)
Oct 12, 2017
6.310
6.500
6.282
6.330
1,813,209
+0.04(+0.64%)
Oct 11, 2017
6.430
6.449
6.250
6.290
1,212,348
-0.15(-2.33%)
Oct 10, 2017
6.510
6.520
6.380
6.440
729,324
-0.07(-1.08%)
Oct 09, 2017
6.580
6.610
6.480
6.510
852,730
-0.14(-2.11%)
Oct 06, 2017
6.720
6.750
6.520
6.650
966,885
-0.03(-0.45%)
Oct 05, 2017
6.930
7.000
6.460
6.680
3,607,902
+0.20(+3.09%)
Oct 04, 2017
6.510
6.510
6.380
6.480
761,411
-0.03(-0.46%)
Oct 03, 2017
6.580
6.600
6.390
6.510
978,298
-0.07(-1.06%)
Oct 02, 2017
6.350
6.580
6.330
6.580
1,218,737
+0.24(+3.79%)
Sep 29, 2017
6.340
6.390
6.270
6.340
802,126
+0.03(+0.48%)
Sep 28, 2017
6.390
6.440
6.300
6.310
1,011,784
-0.06(-0.94%)
Sep 27, 2017
6.400
6.170
6.370
1,132,760
+0.06(+0.95%)
Sep 26, 2017
6.270
6.320
6.111
6.310
763,247
+0.02(+0.32%)
Sep 25, 2017
6.240
6.340
6.170
6.290
1,026,470
+0.14(+2.28%)
Sep 22, 2017
6.290
6.290
6.070
6.150
976,264
-0.14(-2.23%)
Sep 21, 2017
6.120
6.450
6.080
6.290
2,130,910
+0.24(+3.97%)
Sep 20, 2017
6.050
6.090
5.920
6.050
670,919
-0.02(-0.33%)
Sep 19, 2017
6.030
6.070
5.970
6.070
737,490
+0.07(+1.17%)
Sep 18, 2017
5.970
6.090
5.920
6.000
1,163,507
+0.03(+0.50%)
Sep 15, 2017
5.920
5.990
5.880
5.970
4,351,989
+0.05(+0.84%)
Sep 14, 2017
5.920
5.970
5.860
5.920
943,650
+0.00(+0.00%)
Sep 13, 2017
5.990
6.060
5.890
5.920
929,686
-0.08(-1.33%)
Sep 12, 2017
6.030
6.125
5.910
6.000
1,910,652
-0.03(-0.50%)
Sep 11, 2017
6.230
6.650
6.010
6.030
2,228,005
-0.02(-0.33%)
Sep 08, 2017
6.090
6.135
6.010
6.050
929,728
-0.03(-0.49%)
Sep 07, 2017
5.960
6.150
5.860
6.080
1,197,282
+0.09(+1.50%)
Sep 06, 2017
6.040
6.180
5.890
5.990
1,777,867
+0.18(+3.10%)
Sep 05, 2017
5.940
6.000
5.715
5.810
919,863
-0.13(-2.19%)
Sep 01, 2017
5.960
6.030
5.830
5.940
955,387
+0.00(+0.00%)
Aug 31, 2017
5.900
5.990
5.832
5.940
843,906
+0.08(+1.37%)
Aug 30, 2017
5.950
6.050
5.850
5.860
1,204,408
-0.09(-1.51%)
Aug 29, 2017
5.690
5.990
5.640
5.950
1,375,742
+0.22(+3.84%)
Aug 28, 2017
5.670
5.750
5.665
5.730
578,296
+0.12(+2.14%)
Aug 25, 2017
5.790
5.790
5.600
5.610
892,722
-0.18(-3.11%)
Aug 24, 2017
5.640
5.810
5.560
5.790
2,061,911
+0.24(+4.32%)
Aug 23, 2017
5.560
5.640
5.495
5.550
738,138
-0.01(-0.18%)
Aug 22, 2017
5.470
5.590
5.455
5.560
809,763
+0.10(+1.83%)
Aug 21, 2017
5.450
5.495
5.360
5.460
619,718
+0.01(+0.18%)
Aug 18, 2017
5.300
5.560
5.280
5.450
838,819
+0.09(+1.68%)
Aug 17, 2017
5.510
5.615
5.355
5.360
851,445
-0.16(-2.90%)
Aug 16, 2017
5.640
5.754
5.510
5.520
1,029,868
-0.12(-2.13%)
Aug 15, 2017
5.640
5.710
5.605
5.640
577,836
+0.00(+0.00%)
Aug 14, 2017
5.570
5.720
5.570
5.640
799,563
+0.08(+1.44%)
Aug 11, 2017
5.490
5.650
5.440
5.560
1,077,056
+0.07(+1.28%)
Aug 10, 2017
5.610
5.650
5.380
5.490
1,363,166
-0.14(-2.49%)
Aug 09, 2017
5.640
5.800
5.420
5.630
1,429,813
+0.20(+3.68%)
Aug 08, 2017
5.640
5.700
5.420
5.430
1,361,927
-0.21(-3.72%)
Aug 07, 2017
5.640
5.720
5.630
5.640
945,308
+0.01(+0.18%)
Aug 04, 2017
5.530
5.650
5.460
5.630
853,827
+0.15(+2.74%)
Aug 03, 2017
5.370
5.575
5.320
5.480
1,343,342
+0.09(+1.67%)
Aug 02, 2017
5.570
5.670
5.360
5.390
1,075,308
-0.17(-3.06%)
Aug 01, 2017
5.560
5.620
5.340
5.560
2,865,685
+0.00(+0.00%)
Jul 31, 2017
5.540
5.689
5.510
5.560
1,098,089
+0.04(+0.72%)
Jul 28, 2017
5.530
5.740
5.500
5.520
2,198,049
+0.01(+0.18%)
Jul 27, 2017
6.000
6.010
5.500
5.510
3,243,209
-0.43(-7.24%)
Jul 26, 2017
5.960
6.040
5.900
5.940
1,749,780
-0.03(-0.50%)
Jul 25, 2017
6.000
6.030
5.900
5.970
1,567,640
+0.01(+0.17%)
Jul 24, 2017
6.020
6.025
5.845
5.960
2,638,451
-0.05(-0.83%)
Jul 21, 2017
6.040
6.130
5.980
6.010
4,494,874
+0.00(+0.00%)
Jul 20, 2017
6.270
6.270
6.010
6.010
15,825,677
-0.77(-11.36%)
Jul 19, 2017
7.410
7.540
6.770
6.780
5,539,499
-1.05(-13.41%)
Jul 18, 2017
7.760
7.870
7.685
7.830
712,333
+0.06(+0.77%)
Jul 17, 2017
7.950
8.015
7.760
7.770
593,640
-0.19(-2.39%)
Jul 14, 2017
7.990
8.100
7.910
7.960
590,130
+0.00(+0.00%)
Jul 13, 2017
7.850
8.050
7.693
7.960
534,100
+0.10(+1.27%)
Jul 12, 2017
7.860
7.920
7.770
7.860
426,706
+0.06(+0.77%)
Jul 11, 2017
7.730
7.870
7.720
7.800
486,769
+0.08(+1.04%)
Jul 10, 2017
7.840
7.870
7.690
7.720
514,589
-0.16(-2.03%)
Jul 07, 2017
7.830
7.936
7.760
7.880
461,585
+0.11(+1.42%)
Jul 06, 2017
8.120
8.210
7.740
7.770
1,036,129
-0.29(-3.60%)
Jul 05, 2017
8.000
8.150
8.000
8.060
473,726
+0.03(+0.37%)
Jul 03, 2017
7.860
8.070
7.857
8.030
309,927
+0.19(+2.42%)
Jun 30, 2017
7.950
8.030
7.830
7.840
539,304
-0.08(-1.01%)
Jun 29, 2017
8.170
8.215
7.830
7.920
1,062,207
-0.31(-3.77%)
Jun 28, 2017
8.200
8.410
8.030
8.230
734,954
+0.11(+1.35%)
Jun 27, 2017
8.440
8.440
8.110
8.120
1,333,141
-0.26(-3.10%)
Jun 26, 2017
8.250
8.430
8.160
8.380
1,322,098
+0.18(+2.20%)
Jun 23, 2017
8.080
8.240
7.990
8.200
1,338,637
+0.12(+1.49%)
Jun 22, 2017
8.120
8.390
8.010
8.080
1,210,938
+0.02(+0.25%)
Jun 21, 2017
7.990
8.170
7.940
8.060
805,452
+0.09(+1.13%)
Jun 20, 2017
7.910
8.150
7.905
7.970
759,100
-0.02(-0.25%)
Jun 19, 2017
7.840
8.050
7.800
7.990
820,625
+0.15(+1.91%)
Jun 16, 2017
7.720
7.920
7.720
7.840
2,074,111
+0.08(+1.03%)
Jun 15, 2017
8.020
8.020
7.700
7.760
907,436
-0.24(-3.00%)
Jun 14, 2017
8.200
8.270
7.950
8.000
1,055,699
-0.20(-2.44%)
Jun 13, 2017
8.200
8.300
8.110
8.200
878,192
+0.02(+0.24%)
Jun 12, 2017
8.170
8.190
7.880
8.180
1,335,167
+0.08(+0.99%)
Jun 09, 2017
8.600
8.640
7.950
8.100
4,695,521
-0.09(-1.10%)
Jun 08, 2017
7.500
8.330
7.473
8.190
5,060,182
+0.80(+10.83%)
Jun 07, 2017
7.650
7.700
7.260
7.390
1,456,187
-0.09(-1.20%)
Jun 06, 2017
7.460
7.540
7.400
7.480
565,800
+0.01(+0.13%)
Jun 05, 2017
7.760
7.760
7.450
7.470
992,857
-0.27(-3.49%)
Jun 02, 2017
7.680
7.780
7.460
7.740
1,307,887
+0.10(+1.31%)
Jun 01, 2017
7.500
7.720
7.334
7.640
1,533,257
+0.09(+1.19%)
May 31, 2017
7.590
7.820
7.530
7.550
1,738,794
-0.02(-0.26%)
May 30, 2017
7.860
7.880
7.540
7.570
1,525,209
-0.31(-3.93%)
May 26, 2017
7.950
8.207
7.840
7.880
1,631,705
-0.11(-1.38%)
May 25, 2017
8.650
8.730
7.760
7.990
5,695,311
-0.69(-7.95%)
May 24, 2017
9.650
9.860
8.570
8.680
28,663,816
+1.55(+21.74%)
May 23, 2017
7.120
7.160
7.030
7.130
412,436
+0.04(+0.56%)
May 22, 2017
7.200
7.320
7.020
7.090
703,532
-0.08(-1.12%)
May 19, 2017
7.390
7.520
7.160
7.170
720,119
-0.20(-2.71%)
May 18, 2017
7.210
7.400
7.160
7.370
673,590
+0.15(+2.08%)
May 17, 2017
7.200
7.360
7.134
7.220
914,010
-0.12(-1.63%)
May 16, 2017
7.370
7.410
7.220
7.340
710,809
-0.01(-0.14%)
May 15, 2017
7.130
7.420
7.083
7.350
1,071,583
+0.21(+2.94%)
May 12, 2017
6.750
7.450
6.725
7.140
2,854,399
+0.39(+5.78%)
May 11, 2017
6.750
6.790
6.390
6.750
1,041,413
+0.36(+5.63%)
May 10, 2017
6.300
6.470
6.290
6.390
491,561
+0.01(+0.16%)
May 09, 2017
6.300
6.380
6.200
6.380
562,378
+0.09(+1.43%)
May 08, 2017
6.610
6.625
6.280
6.290
542,105
-0.18(-2.78%)
May 05, 2017
6.560
6.590
6.370
6.470
447,055
-0.09(-1.37%)
May 04, 2017
6.310
6.575
6.290
6.560
555,866
+0.25(+3.96%)
May 03, 2017
6.250
6.370
6.250
6.310
381,578
+0.02(+0.32%)
May 02, 2017
6.360
6.450
6.220
6.290
457,399
-0.08(-1.26%)
May 01, 2017
6.350
6.370
6.270
6.370
392,526
+0.08(+1.27%)
Apr 28, 2017
6.430
6.450
6.220
6.290
603,023
-0.14(-2.18%)
Apr 27, 2017
6.680
6.720
6.410
6.430
671,994
-0.24(-3.60%)
Apr 26, 2017
6.800
6.850
6.650
6.670
868,725
-0.12(-1.77%)
Apr 25, 2017
6.580
6.880
6.530
6.790
1,351,321
+0.26(+3.98%)
Apr 24, 2017
6.330
6.540
6.290
6.530
1,156,035
+0.26(+4.15%)
Apr 21, 2017
6.140
6.320
6.080
6.270
613,033
+0.14(+2.28%)
Apr 20, 2017
6.110
6.210
6.080
6.130
431,751
+0.03(+0.49%)
Apr 19, 2017
6.150
6.230
6.060
6.100
413,668
-0.02(-0.33%)
Apr 18, 2017
6.100
6.140
6.000
6.120
485,859
-0.02(-0.33%)
Apr 17, 2017
6.100
6.180
6.080
6.140
385,472
+0.05(+0.82%)
Apr 13, 2017
6.060
6.150
5.970
6.090
496,663
+0.02(+0.33%)
Apr 12, 2017
6.130
6.176
6.010
6.070
576,368
-0.08(-1.30%)
Apr 11, 2017
6.170
6.246
6.075
6.150
579,251
-0.02(-0.32%)
Apr 10, 2017
6.250
6.320
6.130
6.170
469,427
-0.09(-1.44%)
Apr 07, 2017
6.030
6.260
5.980
6.260
650,871
+0.19(+3.13%)
Apr 06, 2017
6.030
6.150
5.980
6.070
591,046
+0.03(+0.50%)
Apr 05, 2017
6.210
6.275
6.020
6.040
714,219
-0.21(-3.36%)
Apr 04, 2017
6.360
6.400
6.220
6.250
574,250
-0.11(-1.73%)
Apr 03, 2017
6.630
6.720
6.350
6.360
821,956
-0.26(-3.93%)
Mar 31, 2017
6.550
6.660
6.420
6.620
790,750
+0.08(+1.22%)
Mar 30, 2017
6.570
6.610
6.450
6.540
724,478
-0.03(-0.46%)
Mar 29, 2017
6.440
6.605
6.350
6.570
902,017
+0.17(+2.66%)
Mar 28, 2017
6.270
6.500
6.150
6.400
1,354,146
+0.14(+2.24%)
Mar 27, 2017
5.950
6.280
5.920
6.260
721,118
+0.21(+3.47%)
Mar 24, 2017
5.960
6.070
5.920
6.050
631,471
+0.10(+1.68%)
Mar 23, 2017
5.920
6.070
5.870
5.950
580,326
+0.03(+0.51%)
Mar 22, 2017
5.900
6.050
5.830
5.920
810,480
+0.06(+1.02%)
Mar 21, 2017
6.100
6.200
5.850
5.860
1,427,880
-0.24(-3.93%)
Mar 20, 2017
6.100
6.140
6.000
6.100
806,533
-0.03(-0.49%)
Mar 17, 2017
6.100
6.220
6.035
6.130
1,196,379
-0.08(-1.29%)
Mar 16, 2017
6.550
6.590
6.050
6.210
2,419,804
-0.66(-9.61%)
Mar 15, 2017
6.610
6.880
6.600
6.870
765,753
+0.26(+3.93%)
Mar 14, 2017
6.660
6.730
6.600
6.610
537,791
-0.09(-1.34%)
Mar 13, 2017
6.690
6.765
6.610
6.700
449,137
+0.02(+0.30%)
Mar 10, 2017
6.660
6.730
6.560
6.680
552,193
+0.07(+1.06%)
Mar 09, 2017
6.630
6.700
6.500
6.610
634,598
-0.04(-0.60%)
Mar 08, 2017
6.660
6.819
6.610
6.650
919,081
+0.01(+0.15%)
Mar 07, 2017
6.820
6.860
6.610
6.640
824,473
-0.20(-2.92%)
Mar 06, 2017
6.880
6.989
6.815
6.840
442,358
-0.11(-1.58%)
Mar 03, 2017
6.880
6.980
6.810
6.950
480,272
+0.07(+1.02%)
Mar 02, 2017
7.050
7.145
6.850
6.880
547,466
-0.19(-2.69%)
Mar 01, 2017
7.150
7.230
7.040
7.070
681,379
+0.02(+0.28%)
Feb 28, 2017
7.140
7.170
6.920
7.050
836,433
-0.12(-1.67%)
Feb 27, 2017
6.820
7.180
6.720
7.170
1,304,408
+0.49(+7.34%)
Feb 24, 2017
6.890
6.910
6.553
6.680
896,286
-0.22(-3.19%)
Feb 23, 2017
6.860
7.220
6.810
6.900
1,264,414
+0.30(+4.55%)
Feb 22, 2017
6.770
6.800
6.600
6.600
484,738
-0.20(-2.94%)
Feb 21, 2017
6.960
6.990
6.790
6.800
638,224
-0.16(-2.30%)
Feb 17, 2017
6.960
6.960
6.960
0
-0.04(-0.57%)
Feb 16, 2017
7.050
7.160
6.870
7.000
850,032
-0.01(-0.14%)
Feb 15, 2017
6.850
7.020
6.780
7.010
595,256
+0.15(+2.19%)
Feb 14, 2017
6.790
6.940
6.690
6.860
690,757
+0.05(+0.73%)
Feb 13, 2017
6.710
6.890
6.460
6.810
1,463,453
+0.42(+6.57%)
Feb 10, 2017
6.500
6.587
6.380
6.390
444,692
-0.11(-1.69%)
Feb 09, 2017
6.390
6.520
6.260
6.500
531,991
+0.11(+1.72%)
Feb 08, 2017
6.350
6.460
6.210
6.390
689,816
+0.01(+0.16%)
Feb 07, 2017
6.500
6.550
6.355
6.380
497,934
-0.14(-2.15%)
Feb 06, 2017
6.660
6.720
6.430
6.520
772,741
-0.19(-2.83%)
Feb 03, 2017
6.650
6.730
6.560
6.710
571,737
+0.13(+1.98%)
Feb 02, 2017
6.590
6.710
6.460
6.580
599,008
+0.06(+0.92%)
Feb 01, 2017
6.650
6.690
6.450
6.520
824,982
-0.08(-1.21%)
Jan 31, 2017
6.100
6.630
6.020
6.600
1,044,344
+0.45(+7.32%)
Jan 30, 2017
6.330
6.330
6.090
6.150
569,991
-0.23(-3.61%)
Jan 27, 2017
6.220
6.390
6.170
6.380
342,908
+0.17(+2.74%)
Jan 26, 2017
6.360
6.430
6.190
6.210
517,423
-0.14(-2.20%)
Jan 25, 2017
6.250
6.410
6.220
6.350
606,276
+0.16(+2.58%)
Jan 24, 2017
6.050
6.200
5.850
6.190
990,453
+0.21(+3.51%)
Jan 23, 2017
6.280
6.290
5.900
5.980
1,647,972
-0.30(-4.78%)
Jan 20, 2017
6.560
6.590
6.265
6.280
1,137,209
-0.30(-4.56%)
Jan 19, 2017
6.730
6.760
6.560
6.580
500,087
-0.16(-2.37%)
Jan 18, 2017
6.700
6.765
6.600
6.740
555,743
+0.04(+0.60%)
Jan 17, 2017
6.870
6.900
6.610
6.700
1,310,523
-0.28(-4.01%)
Jan 13, 2017
6.980
6.980
6.980
0
-0.05(-0.71%)
Jan 12, 2017
6.980
7.150
6.880
7.030
803,253
-0.02(-0.28%)
Jan 11, 2017
7.180
7.240
6.950
7.050
1,053,990
-0.13(-1.81%)
Jan 10, 2017
7.240
7.260
7.040
7.180
565,929
-0.07(-0.97%)
Jan 09, 2017
7.320
7.370
7.080
7.250
776,396
-0.03(-0.41%)
Jan 06, 2017
7.350
7.450
7.265
7.280
542,737
-0.10(-1.36%)
Jan 05, 2017
7.330
7.440
7.240
7.380
663,655
+0.05(+0.68%)
Jan 04, 2017
7.030
7.370
6.970
7.330
1,186,968
+0.26(+3.68%)
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.