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
Birks Group Inc
(NY:
BGI
)
2.223
+0.023 (+1.05%)
Streaming Delayed Price
Updated: 3:35 PM EDT, Sep 20, 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, 2014
1.900
1.910
1.910
1.910
10,500
+0.00(+0.02%)
Dec 30, 2014
2.090
2.090
1.880
1.910
25,934
-0.19(-9.07%)
Dec 29, 2014
1.870
2.150
1.730
2.100
67,071
+0.25(+13.53%)
Dec 26, 2014
1.570
1.850
1.570
1.850
17,673
+0.19(+11.44%)
Dec 24, 2014
1.430
1.660
1.660
1.660
41,100
+0.20(+13.70%)
Dec 23, 2014
1.460
1.470
1.400
1.460
8,200
+0.03(+2.10%)
Dec 22, 2014
1.430
1.430
1.430
1.430
208
-0.01(-0.69%)
Dec 19, 2014
1.480
1.550
1.380
1.440
35,603
-0.05(-3.36%)
Dec 18, 2014
1.350
1.505
1.300
1.490
39,134
+0.10(+7.19%)
Dec 17, 2014
1.480
1.570
1.313
1.390
39,677
-0.02(-1.42%)
Dec 16, 2014
1.400
1.410
1.400
1.410
7,268
+0.00(+0.00%)
Dec 15, 2014
1.400
1.410
1.330
1.410
13,473
+0.01(+0.71%)
Dec 12, 2014
1.430
1.480
1.370
1.400
25,328
-0.08(-5.41%)
Dec 11, 2014
1.430
1.490
1.420
1.480
21,350
+0.06(+4.23%)
Dec 10, 2014
1.340
1.420
1.340
1.420
6,318
+0.13(+10.08%)
Dec 09, 2014
1.290
1.370
1.280
1.290
4,505
-0.11(-7.86%)
Dec 08, 2014
1.290
1.400
1.280
1.400
6,202
+0.12(+9.37%)
Dec 05, 2014
1.390
1.430
1.280
1.280
38,989
-0.16(-11.11%)
Dec 04, 2014
1.620
1.620
1.240
1.440
53,717
-0.18(-11.11%)
Dec 03, 2014
1.560
1.670
1.540
1.620
91,552
+0.09(+6.13%)
Dec 02, 2014
1.526
1.526
1.526
1.526
1,000
-0.01(-0.88%)
Dec 01, 2014
1.470
1.550
1.470
1.540
7,086
+0.04(+2.81%)
Nov 28, 2014
1.550
1.550
1.470
1.498
12,429
-0.03(-2.23%)
Nov 26, 2014
1.500
1.532
1.532
1.532
57,100
+0.08(+5.66%)
Nov 25, 2014
1.490
1.590
1.380
1.450
102,589
-0.05(-3.46%)
Nov 24, 2014
1.560
1.590
1.460
1.502
46,870
+0.02(+1.48%)
Nov 21, 2014
1.300
1.700
1.200
1.480
273,719
+0.15(+11.29%)
Nov 20, 2014
1.050
1.400
1.040
1.330
151,506
+0.37(+38.54%)
Nov 19, 2014
0.9900
0.9900
0.9600
0.9600
1,720
-0.03(-2.54%)
Nov 17, 2014
0.9600
0.9850
0.9850
0.9850
600
-0.01(-0.51%)
Nov 14, 2014
0.9579
1.100
0.9579
0.9900
37,658
+0.03(+3.13%)
Nov 12, 2014
0.9500
0.9600
0.9600
0.9600
7,900
+0.02(+2.13%)
Nov 11, 2014
0.9400
0.9400
0.9400
0.9400
520
-0.02(-2.29%)
Nov 10, 2014
0.9499
0.9679
0.9499
0.9620
10,316
+0.02(+2.34%)
Nov 07, 2014
0.9500
0.9500
0.9400
0.9400
2,515
-0.03(-3.09%)
Nov 06, 2014
0.9500
0.9700
0.9500
0.9700
1,000
+0.02(+1.76%)
Nov 05, 2014
0.9300
0.9900
0.9300
0.9532
4,912
+0.03(+3.61%)
Nov 04, 2014
1.090
1.090
0.9200
0.9200
18,361
-0.17(-15.60%)
Nov 03, 2014
1.070
1.100
1.060
1.090
7,349
+0.03(+2.83%)
Oct 31, 2014
1.120
1.120
1.060
1.060
4,500
-0.03(-2.75%)
Oct 30, 2014
1.100
1.100
1.090
1.090
400
-0.01(-0.91%)
Oct 29, 2014
1.090
1.100
1.090
1.100
2,700
+0.04(+3.77%)
Oct 28, 2014
1.060
1.075
1.060
1.060
7,420
+0.00(+0.00%)
Oct 27, 2014
1.060
1.080
1.080
1.060
6,628
-0.02(-1.85%)
Oct 24, 2014
1.080
1.150
1.080
1.080
11,329
+0.05(+4.84%)
Oct 23, 2014
1.090
1.420
1.000
1.030
143,178
+0.02(+1.99%)
Oct 22, 2014
1.200
1.280
1.010
1.010
96,714
-0.25(-19.84%)
Oct 21, 2014
0.9700
1.300
0.8100
1.260
125,960
+0.29(+29.90%)
Oct 20, 2014
0.9700
0.9600
0.9600
0.9700
1,100
+0.01(+1.04%)
Oct 17, 2014
0.9700
0.9600
0.9600
0.9600
10,000
+0.00(+0.00%)
Oct 16, 2014
0.9800
0.9800
0.9600
0.9600
300
-0.01(-1.03%)
Oct 15, 2014
0.9732
0.9899
0.9700
0.9700
2,640
+0.01(+1.04%)
Oct 14, 2014
1.010
1.010
0.9000
0.9600
9,453
-0.05(-4.95%)
Oct 13, 2014
1.060
1.100
1.010
1.010
1,900
-0.05(-4.72%)
Oct 10, 2014
1.280
1.280
1.090
1.060
4,610
-0.06(-5.36%)
Oct 09, 2014
1.180
1.240
1.120
1.120
10,477
-0.08(-6.67%)
Oct 08, 2014
1.270
1.270
1.150
1.200
28,509
-0.01(-0.83%)
Oct 07, 2014
1.360
1.360
1.180
1.210
50,494
-0.07(-5.47%)
Oct 06, 2014
1.410
1.410
1.160
1.280
47,598
-0.02(-1.54%)
Oct 03, 2014
1.180
1.320
0.9710
1.300
98,098
+0.14(+12.07%)
Oct 02, 2014
0.9980
1.170
0.8500
1.160
44,280
+0.15(+14.85%)
Sep 29, 2014
0.9900
1.040
0.9900
1.010
8
+0.03(+2.85%)
Sep 26, 2014
1.030
1.030
0.9820
0.9820
8,084
-0.04(-3.73%)
Sep 25, 2014
1.020
1.020
1.020
1.020
141
+0.00(+0.00%)
Sep 24, 2014
1.020
1.020
1.020
1.020
817
+0.03(+3.03%)
Sep 23, 2014
1.010
1.030
0.9900
0.9900
909
+0.00(+0.00%)
Sep 19, 2014
0.9900
0.9900
0.9900
0.9900
3,000
-0.04(-3.87%)
Sep 18, 2014
1.013
1.030
1.000
1.030
900
+0.03(+2.99%)
Sep 17, 2014
1.004
1.015
1.000
1.000
1,100
-0.01(-0.60%)
Sep 16, 2014
1.030
1.080
0.9900
1.006
8,330
-0.05(-5.09%)
Sep 15, 2014
1.060
1.062
1.060
1.060
3,300
+0.01(+0.94%)
Sep 12, 2014
1.030
1.070
1.030
1.050
5,400
+0.05(+4.70%)
Sep 11, 2014
1.050
1.050
1.003
1.003
371
-0.08(-7.13%)
Sep 10, 2014
1.080
1.080
1.080
1.080
200
+0.04(+3.85%)
Sep 09, 2014
1.050
1.060
1.023
1.040
15,407
-0.05(-4.59%)
Sep 08, 2014
1.120
1.120
1.090
1.090
10,655
+0.01(+0.63%)
Sep 05, 2014
1.050
1.098
1.050
1.083
6,706
-0.01(-0.62%)
Sep 04, 2014
1.080
1.140
1.050
1.090
27,979
+0.04(+3.64%)
Sep 03, 2014
1.090
1.120
1.020
1.052
10,504
-0.03(-2.62%)
Sep 02, 2014
1.140
1.140
1.080
1.080
4,688
-0.06(-5.26%)
Aug 29, 2014
1.140
1.140
1.140
1.140
3,700
-0.04(-3.39%)
Aug 28, 2014
1.180
1.180
1.180
1.180
832
+0.04(+3.51%)
Aug 27, 2014
1.150
1.150
1.140
1.140
699
-0.01(-0.87%)
Aug 26, 2014
1.130
1.197
1.130
1.150
3,205
+0.02(+1.76%)
Aug 25, 2014
1.130
1.140
1.130
1.130
2,300
-0.02(-1.83%)
Aug 22, 2014
1.174
1.174
1.150
1.151
425
-0.06(-4.86%)
Aug 19, 2014
1.190
1.210
1.210
1.210
3,500
+0.00(+0.00%)
Aug 18, 2014
1.202
1.220
1.202
1.210
567
+0.01(+0.83%)
Aug 15, 2014
1.190
1.200
1.190
1.200
2,100
+0.01(+0.84%)
Aug 14, 2014
1.210
1.250
1.190
1.190
23,683
+0.00(+0.00%)
Aug 13, 2014
1.280
1.300
1.190
1.190
26,759
-0.03(-2.46%)
Aug 12, 2014
1.240
1.300
1.220
1.220
9,436
-0.02(-1.61%)
Aug 11, 2014
1.240
1.240
1.240
1.240
300
+0.00(+0.40%)
Aug 08, 2014
1.280
1.310
1.230
1.235
6,983
-0.00(-0.40%)
Aug 07, 2014
1.184
1.390
1.184
1.240
27,702
-0.01(-0.80%)
Aug 06, 2014
1.400
1.430
1.190
1.250
15,231
-0.13(-9.42%)
Aug 05, 2014
1.390
1.390
1.380
1.380
1,609
-0.01(-0.72%)
Aug 04, 2014
1.480
1.480
1.370
1.390
7,900
+0.02(+1.46%)
Aug 01, 2014
1.210
1.470
1.180
1.370
138,099
+0.11(+8.73%)
Jul 31, 2014
1.450
1.450
1.170
1.260
50,773
-0.20(-13.70%)
Jul 30, 2014
1.490
1.540
1.350
1.460
9,374
-0.01(-0.67%)
Jul 29, 2014
1.400
1.650
1.380
1.470
69,609
+0.11(+8.09%)
Jul 28, 2014
1.290
1.380
1.290
1.360
24,135
+0.05(+3.82%)
Jul 25, 2014
1.310
1.310
1.280
1.310
8,206
-0.02(-1.50%)
Jul 24, 2014
1.310
1.390
1.310
1.330
9,103
-0.11(-7.64%)
Jul 23, 2014
1.430
1.440
1.310
1.440
4,978
+0.07(+5.19%)
Jul 22, 2014
1.510
1.510
1.360
1.369
9,941
-0.12(-8.12%)
Jul 21, 2014
1.390
1.580
1.260
1.490
66,647
+0.08(+5.67%)
Jul 18, 2014
1.210
1.580
1.110
1.410
87,467
+0.16(+12.80%)
Jul 17, 2014
1.210
1.250
1.210
1.250
400
+0.00(+0.00%)
Jul 16, 2014
1.230
1.250
1.230
1.250
614
+0.00(+0.00%)
Jul 15, 2014
1.230
1.250
1.230
1.250
1,778
+0.04(+3.31%)
Jul 14, 2014
1.170
1.250
1.110
1.210
83,355
+0.06(+5.22%)
Jul 08, 2014
1.150
1.150
1.150
1.150
600
-0.04(-3.28%)
Jul 07, 2014
1.150
1.189
1.150
1.189
1,101
+0.01(+1.01%)
Jul 03, 2014
1.180
1.177
1.177
1.177
200
+0.03(+2.36%)
Jul 02, 2014
1.130
1.150
1.130
1.150
2,732
+0.01(+0.87%)
Jul 01, 2014
1.140
1.140
1.140
1.140
300
-0.03(-2.56%)
Jun 30, 2014
1.170
1.170
1.170
1.170
25
+0.00(+0.00%)
Jun 27, 2014
1.170
1.170
1.170
1.170
71
+0.00(+0.00%)
Jun 26, 2014
1.150
1.170
1.150
1.170
10,292
+0.02(+1.74%)
Jun 25, 2014
1.150
1.150
1.150
1.150
490
-0.02(-1.71%)
Jun 24, 2014
1.160
1.170
1.150
1.170
5,200
+0.02(+1.74%)
Jun 23, 2014
1.150
1.150
1.150
1.150
25,000
-0.00(-0.01%)
Jun 20, 2014
1.150
1.150
1.150
1.150
100
-0.04(-3.11%)
Jun 19, 2014
1.150
1.187
1.150
1.187
800
+0.04(+3.22%)
Jun 18, 2014
1.150
1.150
1.120
1.150
974
-0.05(-4.17%)
Jun 17, 2014
1.150
1.200
1.150
1.200
250
+0.03(+2.56%)
Jun 16, 2014
1.169
1.170
1.169
1.170
1,158
-0.03(-2.26%)
Jun 12, 2014
1.150
1.197
1.197
1.197
1,900
+0.05(+4.08%)
Jun 10, 2014
1.150
1.150
1.150
1.150
500
-0.08(-6.50%)
Jun 06, 2014
1.220
1.230
1.220
1.230
1,800
+0.01(+0.82%)
Jun 05, 2014
1.187
1.220
1.187
1.220
235
+0.00(+0.25%)
Jun 03, 2014
1.217
1.217
1.217
1.217
0
+0.02(+1.42%)
Jun 02, 2014
1.170
1.215
1.170
1.200
2,505
+0.02(+1.69%)
May 30, 2014
1.160
1.180
1.150
1.180
752
+0.02(+1.72%)
May 29, 2014
1.160
1.160
1.160
1.160
4
+0.00(+0.00%)
May 23, 2014
1.180
1.160
1.160
1.160
11,700
-0.02(-1.69%)
May 22, 2014
1.169
1.190
1.167
1.180
5,600
+0.00(+0.00%)
May 20, 2014
1.180
1.180
1.180
1.180
0
-0.01(-0.84%)
May 19, 2014
1.170
1.190
1.170
1.190
13,900
-0.01(-0.83%)
May 14, 2014
1.200
1.200
1.200
1.200
0
+0.03(+2.80%)
May 13, 2014
1.167
1.167
1.167
1.167
250
-0.02(-1.90%)
May 12, 2014
1.190
1.190
1.190
1.190
1,528
-0.01(-0.83%)
May 09, 2014
1.190
1.200
1.190
1.200
1,026
-0.02(-1.65%)
May 07, 2014
1.190
1.220
1.220
1.220
12,000
+0.02(+1.67%)
May 06, 2014
1.200
1.200
1.150
1.200
29,200
+0.00(+0.00%)
May 05, 2014
1.200
1.200
1.200
1.200
5,100
+0.00(+0.00%)
May 02, 2014
1.200
1.250
1.200
1.200
19,531
-0.02(-1.64%)
May 01, 2014
1.220
1.220
1.219
1.220
4,422
+0.01(+0.83%)
Apr 30, 2014
1.230
1.230
1.210
1.210
6,400
+0.01(+1.09%)
Apr 29, 2014
1.200
1.200
1.197
1.197
1,835
-0.02(-1.89%)
Apr 28, 2014
1.230
1.230
1.210
1.220
6,100
-0.01(-0.80%)
Apr 25, 2014
1.220
1.230
1.220
1.230
477
-0.01(-0.57%)
Apr 24, 2014
1.239
1.239
1.237
1.237
1,300
+0.01(+0.56%)
Apr 23, 2014
1.230
1.257
1.230
1.230
7,100
-0.01(-0.81%)
Apr 22, 2014
1.210
1.260
1.210
1.240
2,918
+0.07(+6.30%)
Apr 21, 2014
1.260
1.260
1.150
1.167
10,801
-0.07(-5.92%)
Apr 17, 2014
1.250
1.240
1.240
1.240
1,800
+0.02(+1.64%)
Apr 16, 2014
1.270
1.270
1.208
1.220
2,102
+0.01(+0.83%)
Apr 15, 2014
1.210
1.210
1.210
1.210
21
+0.00(+0.00%)
Apr 11, 2014
1.210
1.210
1.210
1.210
0
+0.01(+0.83%)
Apr 10, 2014
1.210
1.210
1.200
1.200
3,804
-0.01(-0.83%)
Apr 09, 2014
1.210
1.210
1.210
1.210
100
+0.01(+0.83%)
Apr 08, 2014
1.260
1.260
1.200
1.200
15,550
-0.00(-0.24%)
Apr 07, 2014
1.203
1.203
1.203
1.203
5,000
-0.05(-3.69%)
Apr 04, 2014
1.249
1.249
1.249
1.249
601
+0.00(+0.00%)
Apr 03, 2014
1.254
1.254
1.210
1.249
2,091
+0.09(+7.67%)
Apr 02, 2014
1.140
1.189
1.140
1.160
3,904
+0.04(+3.39%)
Apr 01, 2014
1.122
1.122
1.122
1.122
400
+0.04(+3.89%)
Mar 31, 2014
1.103
1.120
1.080
1.080
33,227
-0.02(-1.82%)
Mar 28, 2014
1.160
1.160
1.070
1.100
56,493
-0.09(-7.59%)
Mar 27, 2014
1.210
1.210
1.190
1.190
3,900
+0.00(+0.03%)
Mar 26, 2014
1.210
1.210
1.190
1.190
1,059
-0.02(-1.64%)
Mar 25, 2014
1.210
1.210
1.210
1.210
8
+0.00(+0.00%)
Mar 24, 2014
1.210
1.210
1.210
1.210
2,350
-0.04(-3.20%)
Mar 20, 2014
1.250
1.250
1.250
1.250
0
+0.03(+2.19%)
Mar 19, 2014
1.230
1.230
1.223
1.223
285
-0.01(-1.12%)
Mar 18, 2014
1.239
1.239
1.237
1.237
1,000
-0.01(-1.04%)
Mar 17, 2014
1.250
1.250
1.250
1.250
40
+0.00(+0.00%)
Mar 14, 2014
1.250
1.290
1.250
1.250
2,050
+0.00(+0.00%)
Mar 13, 2014
1.210
1.250
1.210
1.250
14,890
+0.04(+3.31%)
Mar 12, 2014
1.210
1.210
1.210
1.210
75
+0.00(+0.00%)
Mar 11, 2014
1.160
1.250
1.160
1.210
9,916
+0.03(+2.54%)
Mar 10, 2014
1.180
1.180
1.168
1.180
1,200
-0.02(-1.67%)
Mar 07, 2014
1.160
1.320
1.160
1.200
43,492
+0.05(+4.35%)
Mar 06, 2014
1.080
1.150
1.080
1.150
1,528
+0.05(+4.55%)
Mar 05, 2014
1.100
1.118
1.100
1.100
3,410
-0.02(-2.07%)
Mar 04, 2014
1.150
1.150
1.123
1.123
5,538
-0.03(-2.33%)
Mar 03, 2014
1.130
1.150
1.130
1.150
604
-0.00(-0.04%)
Feb 27, 2014
1.151
1.151
1.151
1.151
0
-0.03(-2.50%)
Feb 26, 2014
1.220
1.220
1.160
1.180
5,674
-0.05(-4.07%)
Feb 25, 2014
1.220
1.230
1.220
1.230
2,257
+0.01(+0.82%)
Feb 24, 2014
1.222
1.222
1.220
1.220
7,499
+0.00(+0.00%)
Feb 21, 2014
1.220
1.230
1.203
1.220
4,588
+0.02(+1.67%)
Feb 20, 2014
1.380
1.450
1.188
1.200
16,230
-0.13(-9.77%)
Feb 19, 2014
1.250
1.380
1.250
1.330
28,870
+0.09(+7.26%)
Feb 18, 2014
1.250
1.250
1.240
1.240
1,594
+0.00(+0.00%)
Feb 14, 2014
1.240
1.240
1.240
1.240
0
+0.00(+0.00%)
Feb 13, 2014
1.240
1.240
1.240
1.240
410
-0.01(-0.80%)
Feb 12, 2014
1.250
1.250
1.250
1.250
5,100
+0.00(+0.29%)
Feb 11, 2014
1.320
1.340
1.220
1.246
21,849
+0.02(+1.76%)
Feb 10, 2014
1.340
1.340
1.190
1.225
9,215
-0.12(-8.60%)
Feb 06, 2014
1.280
1.340
1.340
1.340
3,800
+0.08(+6.34%)
Feb 05, 2014
1.130
1.360
1.110
1.260
16,275
+0.08(+6.79%)
Feb 04, 2014
1.180
1.190
1.180
1.180
3,700
-0.01(-0.84%)
Feb 03, 2014
1.180
1.190
1.180
1.190
13,000
-0.05(-4.03%)
Jan 31, 2014
1.330
1.330
1.200
1.240
7,400
-0.10(-7.46%)
Jan 30, 2014
1.330
1.340
1.282
1.340
650
+0.02(+1.52%)
Jan 29, 2014
1.350
1.350
1.170
1.320
7,704
-0.02(-1.49%)
Jan 28, 2014
1.390
1.390
1.338
1.340
23,855
+0.02(+1.52%)
Jan 27, 2014
1.169
1.350
1.169
1.320
1,432
+0.05(+3.94%)
Jan 24, 2014
1.232
1.270
1.140
1.270
11,849
+0.02(+1.60%)
Jan 23, 2014
1.220
1.280
1.150
1.250
15,884
+0.04(+3.26%)
Jan 22, 2014
1.250
1.250
1.200
1.210
12,284
+0.04(+3.74%)
Jan 21, 2014
1.080
1.170
1.080
1.167
27,955
+0.09(+8.05%)
Jan 17, 2014
1.280
1.080
1.080
1.080
74,300
-0.08(-6.90%)
Jan 16, 2014
1.369
1.370
1.120
1.160
56,157
-0.15(-11.45%)
Jan 15, 2014
1.490
1.490
1.150
1.310
58,197
-0.29(-17.98%)
Jan 14, 2014
1.597
1.597
1.597
1.597
468
-0.04(-2.50%)
Jan 13, 2014
1.638
1.638
1.638
1.638
132
-0.00(-0.12%)
Jan 10, 2014
1.616
1.640
1.555
1.640
1,900
-0.03(-1.80%)
Jan 09, 2014
1.670
1.670
1.670
1.670
533
+0.00(+0.00%)
Jan 08, 2014
1.670
1.670
1.670
1.670
902
-0.08(-4.57%)
Jan 06, 2014
1.750
1.750
1.750
1.750
400
+0.08(+4.59%)
Jan 03, 2014
1.673
1.673
1.673
1.673
230
+0.00(+0.19%)
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.