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
Cytokinetics
(NQ:
CYTK
)
62.10
-1.92 (-3.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2018
6.180
6.360
6.150
6.320
317,300
+0.20(+3.27%)
Dec 28, 2018
6.220
6.330
6.060
6.120
213,200
-0.14(-2.24%)
Dec 27, 2018
6.170
6.300
5.900
6.260
307,980
+0.00(+0.00%)
Dec 26, 2018
5.960
6.300
5.920
6.260
283,064
+0.35(+5.92%)
Dec 24, 2018
5.980
6.150
5.900
5.910
158,900
-0.12(-1.99%)
Dec 21, 2018
6.260
6.430
6.020
6.030
849,500
-0.22(-3.52%)
Dec 20, 2018
6.810
6.930
6.190
6.250
362,556
-0.56(-8.22%)
Dec 19, 2018
7.050
7.260
6.700
6.810
222,515
-0.23(-3.27%)
Dec 18, 2018
7.340
7.365
6.950
7.040
253,702
-0.22(-3.03%)
Dec 17, 2018
7.680
7.730
7.210
7.260
222,737
-0.44(-5.71%)
Dec 14, 2018
7.830
8.100
7.680
7.700
323,000
-0.21(-2.65%)
Dec 13, 2018
8.110
8.210
7.820
7.910
251,636
-0.09(-1.12%)
Dec 12, 2018
8.060
8.180
7.960
8.000
149,326
+0.04(+0.50%)
Dec 11, 2018
7.900
8.130
7.750
7.960
230,804
+0.21(+2.71%)
Dec 10, 2018
7.530
7.760
7.430
7.750
178,149
+0.35(+4.73%)
Dec 07, 2018
7.530
7.590
7.250
7.400
287,500
-0.17(-2.25%)
Dec 06, 2018
7.380
7.740
7.200
7.570
284,808
+0.01(+0.13%)
Dec 04, 2018
7.880
8.190
7.540
7.560
459,000
-0.36(-4.55%)
Dec 03, 2018
7.960
8.000
7.540
7.920
269,248
+0.06(+0.76%)
Nov 30, 2018
7.670
7.910
7.640
7.860
281,700
+0.20(+2.61%)
Nov 29, 2018
8.010
8.150
7.640
7.660
208,916
-0.43(-5.32%)
Nov 28, 2018
7.730
8.150
7.580
8.090
302,264
+0.42(+5.48%)
Nov 27, 2018
7.570
7.790
7.490
7.670
178,795
+0.01(+0.13%)
Nov 26, 2018
7.360
7.720
7.360
7.660
173,371
+0.39(+5.36%)
Nov 23, 2018
7.230
7.540
7.180
7.270
122,000
-0.09(-1.22%)
Nov 21, 2018
7.360
7.360
7.360
0
+0.23(+3.23%)
Nov 20, 2018
6.680
7.215
6.670
7.130
320,045
+0.28(+4.09%)
Nov 19, 2018
6.750
6.860
6.530
6.850
642,160
+0.10(+1.48%)
Nov 16, 2018
6.460
6.750
6.360
6.750
323,700
+0.26(+4.01%)
Nov 15, 2018
6.140
6.600
6.135
6.490
300,351
+0.32(+5.19%)
Nov 14, 2018
6.590
6.590
6.020
6.170
375,991
-0.33(-5.08%)
Nov 13, 2018
6.710
6.760
6.480
6.500
286,972
-0.12(-1.81%)
Nov 12, 2018
7.100
7.200
6.500
6.620
410,896
-0.50(-7.02%)
Nov 09, 2018
7.050
7.260
6.970
7.120
1,585,800
+0.01(+0.14%)
Nov 08, 2018
7.530
7.550
7.040
7.110
257,904
-0.52(-6.82%)
Nov 07, 2018
7.170
7.700
7.170
7.630
603,141
+0.56(+7.92%)
Nov 06, 2018
6.870
7.300
6.870
7.070
310,937
+0.23(+3.36%)
Nov 05, 2018
7.310
7.520
6.770
6.840
1,726,584
-0.56(-7.57%)
Nov 02, 2018
7.000
7.590
6.840
7.400
717,000
+0.47(+6.78%)
Nov 01, 2018
6.680
7.000
6.630
6.930
428,207
+0.24(+3.59%)
Oct 31, 2018
6.750
6.825
6.580
6.690
261,753
+0.09(+1.36%)
Oct 30, 2018
6.640
6.810
6.350
6.600
217,655
-0.01(-0.15%)
Oct 29, 2018
6.920
6.920
6.400
6.610
304,613
-0.16(-2.36%)
Oct 26, 2018
6.970
6.980
6.600
6.770
608,100
-0.39(-5.45%)
Oct 25, 2018
6.610
7.270
6.610
7.160
259,503
+0.62(+9.48%)
Oct 24, 2018
7.200
7.280
6.480
6.540
312,989
-0.68(-9.42%)
Oct 23, 2018
7.050
7.420
6.650
7.220
481,788
+0.08(+1.12%)
Oct 22, 2018
7.450
7.450
7.000
7.140
208,740
-0.12(-1.65%)
Oct 19, 2018
7.800
8.110
7.210
7.260
332,900
-0.52(-6.68%)
Oct 18, 2018
8.330
8.430
7.740
7.780
1,053,246
-0.57(-6.83%)
Oct 17, 2018
8.490
8.690
8.260
8.350
242,121
-0.31(-3.58%)
Oct 16, 2018
7.710
8.750
7.650
8.660
441,388
+1.04(+13.65%)
Oct 15, 2018
7.610
7.750
7.310
7.620
177,669
+0.01(+0.13%)
Oct 12, 2018
7.600
7.710
7.470
7.610
171,600
+0.16(+2.15%)
Oct 11, 2018
7.530
7.780
7.440
7.450
188,860
-0.11(-1.46%)
Oct 10, 2018
7.790
7.970
7.530
7.560
248,777
-0.31(-3.94%)
Oct 09, 2018
8.110
8.390
7.810
7.870
271,316
-0.34(-4.14%)
Oct 08, 2018
8.510
8.660
8.070
8.210
328,606
-0.39(-4.53%)
Oct 05, 2018
8.800
8.840
8.310
8.600
286,600
-0.44(-4.87%)
Oct 04, 2018
9.140
9.140
8.830
9.040
185,536
-0.25(-2.69%)
Oct 03, 2018
8.990
9.430
8.870
9.290
239,576
+0.36(+4.03%)
Oct 02, 2018
8.980
9.082
8.770
8.930
328,186
-0.08(-0.89%)
Oct 01, 2018
9.920
9.950
8.930
9.010
364,146
-0.84(-8.53%)
Sep 28, 2018
9.800
10.00
9.700
9.850
343,200
+0.05(+0.51%)
Sep 27, 2018
9.350
10.00
9.300
9.800
250,464
+0.50(+5.38%)
Sep 26, 2018
9.150
9.500
9.025
9.300
220,078
+0.15(+1.64%)
Sep 25, 2018
9.100
9.250
9.050
9.150
171,463
+0.15(+1.67%)
Sep 24, 2018
8.550
9.300
8.550
9.000
503,476
+0.50(+5.88%)
Sep 21, 2018
8.100
8.500
7.850
8.500
1,265,700
+0.35(+4.29%)
Sep 20, 2018
8.350
8.500
7.950
8.150
286,790
-0.20(-2.40%)
Sep 19, 2018
8.500
8.600
8.250
8.350
356,914
-0.15(-1.76%)
Sep 18, 2018
8.150
8.600
8.150
8.500
210,598
+0.30(+3.66%)
Sep 17, 2018
8.350
8.425
8.025
8.200
210,242
-0.18(-2.09%)
Sep 14, 2018
8.100
8.450
7.950
8.375
365,500
+0.28(+3.40%)
Sep 13, 2018
7.800
8.250
7.650
8.100
167,986
+0.30(+3.85%)
Sep 12, 2018
7.500
7.850
7.350
7.800
187,363
+0.35(+4.70%)
Sep 11, 2018
8.000
8.100
7.400
7.450
195,352
-0.55(-6.87%)
Sep 10, 2018
7.950
8.050
7.700
8.000
195,923
+0.15(+1.91%)
Sep 07, 2018
8.050
8.250
7.750
7.850
189,200
-0.20(-2.48%)
Sep 06, 2018
8.000
8.300
7.950
8.050
305,671
+0.00(+0.00%)
Sep 05, 2018
7.900
8.150
7.755
8.050
188,699
+0.15(+1.90%)
Sep 04, 2018
7.900
8.200
7.750
7.900
247,756
+0.00(+0.00%)
Aug 31, 2018
7.900
7.900
7.900
0
+0.35(+4.64%)
Aug 30, 2018
7.550
7.750
7.500
7.550
214,889
+0.00(+0.00%)
Aug 29, 2018
7.300
7.650
7.175
7.550
322,825
+0.35(+4.86%)
Aug 28, 2018
7.200
7.300
7.050
7.200
320,191
-0.05(-0.69%)
Aug 27, 2018
7.250
7.477
7.200
7.250
245,801
+0.10(+1.40%)
Aug 24, 2018
7.150
7.250
7.000
7.150
200,600
+0.05(+0.70%)
Aug 23, 2018
7.350
7.500
7.100
7.100
168,890
-0.30(-4.05%)
Aug 22, 2018
7.250
7.500
7.250
7.400
181,729
+0.05(+0.68%)
Aug 21, 2018
7.100
7.350
7.100
7.350
279,678
+0.30(+4.26%)
Aug 20, 2018
7.200
7.250
7.050
7.050
128,570
-0.15(-2.08%)
Aug 17, 2018
7.050
7.300
6.950
7.200
259,100
+0.10(+1.41%)
Aug 16, 2018
7.100
7.200
6.900
7.100
225,985
+0.05(+0.71%)
Aug 15, 2018
7.050
7.150
6.900
7.050
203,218
+0.00(+0.00%)
Aug 14, 2018
6.900
7.075
6.850
7.050
133,464
+0.15(+2.17%)
Aug 13, 2018
7.000
7.025
6.800
6.900
230,378
-0.10(-1.43%)
Aug 10, 2018
6.950
7.100
6.875
7.000
210,400
+0.05(+0.72%)
Aug 09, 2018
7.100
7.200
6.850
6.950
155,123
-0.20(-2.80%)
Aug 08, 2018
7.050
7.200
6.650
7.150
283,776
+0.05(+0.70%)
Aug 07, 2018
6.750
7.100
6.600
7.100
251,440
+0.45(+6.77%)
Aug 06, 2018
6.450
6.650
6.350
6.650
224,476
+0.25(+3.91%)
Aug 03, 2018
7.000
7.000
6.400
6.400
353,600
-0.62(-8.90%)
Aug 02, 2018
6.850
7.050
6.800
7.025
266,670
-0.02(-0.35%)
Aug 01, 2018
6.600
7.050
6.205
7.050
488,116
-0.30(-4.08%)
Jul 31, 2018
7.350
7.500
7.200
7.350
313,324
-0.10(-1.34%)
Jul 30, 2018
7.550
7.600
7.300
7.450
229,788
+0.00(+0.00%)
Jul 27, 2018
8.150
8.150
7.150
7.450
428,700
-0.45(-5.70%)
Jul 26, 2018
7.900
7.950
7.650
7.900
186,193
+0.00(+0.00%)
Jul 25, 2018
7.950
8.150
7.800
7.900
575,120
-0.10(-1.25%)
Jul 24, 2018
8.500
8.600
7.975
8.000
247,815
-0.50(-5.88%)
Jul 23, 2018
8.900
8.900
8.300
8.500
246,446
-0.30(-3.41%)
Jul 20, 2018
8.900
9.000
8.700
8.800
149,654
-0.10(-1.12%)
Jul 19, 2018
8.850
8.995
8.725
8.900
241,727
+0.05(+0.56%)
Jul 18, 2018
8.850
8.900
8.650
8.850
144,223
+0.05(+0.57%)
Jul 17, 2018
8.900
9.050
8.750
8.800
119,289
-0.10(-1.12%)
Jul 16, 2018
9.200
9.325
8.800
8.900
150,326
-0.40(-4.30%)
Jul 13, 2018
9.200
9.350
9.100
9.300
150,469
+0.10(+1.09%)
Jul 12, 2018
9.150
9.350
9.075
9.200
254,393
+0.10(+1.10%)
Jul 11, 2018
9.100
9.350
9.050
9.100
130,898
-0.15(-1.62%)
Jul 10, 2018
9.150
9.300
9.125
9.250
188,865
+0.20(+2.21%)
Jul 09, 2018
9.350
9.450
9.050
9.050
191,900
-0.30(-3.21%)
Jul 06, 2018
9.200
9.400
9.150
9.350
202,538
+0.20(+2.19%)
Jul 05, 2018
9.050
9.300
8.850
9.150
188,862
+0.05(+0.55%)
Jul 03, 2018
9.100
9.100
9.100
0
+0.40(+4.60%)
Jul 02, 2018
8.350
8.700
8.250
8.700
207,923
+0.40(+4.82%)
Jun 29, 2018
8.250
8.450
8.100
8.300
340,348
+0.10(+1.22%)
Jun 28, 2018
8.150
8.300
7.900
8.200
517,770
+0.00(+0.00%)
Jun 27, 2018
8.400
8.400
8.175
8.200
289,023
-0.15(-1.80%)
Jun 26, 2018
8.750
8.750
8.300
8.350
251,280
-0.30(-3.47%)
Jun 25, 2018
8.150
8.750
8.150
8.650
538,589
+0.25(+2.98%)
Jun 22, 2018
8.300
8.600
8.050
8.400
969,977
+0.20(+2.44%)
Jun 21, 2018
8.450
8.500
8.075
8.200
458,370
-0.20(-2.38%)
Jun 20, 2018
8.300
8.500
7.900
8.400
512,681
+0.05(+0.60%)
Jun 19, 2018
8.150
8.350
8.000
8.350
647,061
+0.10(+1.21%)
Jun 18, 2018
9.200
9.200
7.950
8.250
1,681,110
-1.65(-16.67%)
Jun 15, 2018
10.00
9.450
9.900
1,481,887
+0.45(+4.76%)
Jun 14, 2018
9.150
9.500
9.010
9.450
375,403
+0.30(+3.28%)
Jun 13, 2018
9.000
9.400
8.800
9.150
391,742
+0.10(+1.10%)
Jun 12, 2018
9.050
9.200
8.950
9.050
306,142
+0.00(+0.00%)
Jun 11, 2018
8.550
9.400
8.550
9.050
628,561
+0.50(+5.85%)
Jun 08, 2018
8.750
8.800
8.550
8.550
205,145
-0.20(-2.29%)
Jun 07, 2018
8.950
9.000
8.750
8.750
178,158
-0.25(-2.78%)
Jun 06, 2018
9.000
9.100
8.750
9.000
194,191
+0.05(+0.56%)
Jun 05, 2018
8.200
9.025
8.050
8.950
367,365
+0.75(+9.15%)
Jun 04, 2018
8.900
8.900
8.150
8.200
313,598
-0.70(-7.87%)
Jun 01, 2018
9.100
9.200
8.800
8.900
265,728
-0.10(-1.11%)
May 31, 2018
8.950
9.100
8.900
9.000
215,702
+0.00(+0.00%)
May 30, 2018
8.850
9.150
8.800
9.000
176,707
+0.25(+2.86%)
May 29, 2018
8.700
8.900
8.650
8.750
185,101
-0.05(-0.57%)
May 25, 2018
8.800
8.800
8.800
0
+0.05(+0.57%)
May 24, 2018
8.650
8.800
8.500
8.750
173,241
+0.05(+0.57%)
May 23, 2018
8.650
8.900
8.650
8.700
267,733
+0.10(+1.16%)
May 22, 2018
8.650
8.750
8.600
8.600
190,865
-0.05(-0.58%)
May 21, 2018
9.200
9.300
8.650
8.650
260,477
-0.50(-5.46%)
May 18, 2018
9.200
9.300
9.050
9.150
211,733
+0.00(+0.00%)
May 17, 2018
9.400
9.450
9.000
9.150
246,284
-0.30(-3.17%)
May 16, 2018
9.300
9.450
9.250
9.450
272,706
+0.20(+2.16%)
May 15, 2018
9.300
9.400
9.200
9.250
262,572
-0.10(-1.07%)
May 14, 2018
8.950
9.450
8.900
9.350
346,421
+0.45(+5.06%)
May 11, 2018
8.650
9.000
8.550
8.900
382,780
+0.20(+2.30%)
May 10, 2018
8.900
8.900
8.650
8.700
205,968
-0.20(-2.25%)
May 09, 2018
8.550
8.900
8.400
8.900
252,154
+0.40(+4.71%)
May 08, 2018
8.700
8.700
8.425
8.500
199,313
-0.15(-1.73%)
May 07, 2018
8.450
8.850
8.450
8.650
270,508
+0.15(+1.76%)
May 04, 2018
8.300
8.600
8.300
8.500
163,787
+0.15(+1.80%)
May 03, 2018
8.500
8.500
8.250
8.350
183,890
-0.15(-1.76%)
May 02, 2018
8.250
8.550
8.200
8.500
247,775
+0.20(+2.41%)
May 01, 2018
8.250
8.350
8.050
8.300
203,720
+0.00(+0.00%)
Apr 30, 2018
8.750
8.750
8.125
8.300
444,129
-0.35(-4.05%)
Apr 27, 2018
7.750
8.700
7.700
8.650
441,016
+0.95(+12.34%)
Apr 26, 2018
7.250
7.700
7.200
7.700
245,710
+0.45(+6.21%)
Apr 25, 2018
7.100
7.400
7.075
7.250
219,828
+0.15(+2.11%)
Apr 24, 2018
7.200
7.300
7.050
7.100
225,475
-0.10(-1.39%)
Apr 23, 2018
7.200
7.450
7.100
7.200
229,940
+0.05(+0.70%)
Apr 20, 2018
7.100
7.300
7.050
7.150
165,718
+0.05(+0.70%)
Apr 19, 2018
7.300
7.500
7.050
7.100
273,850
-0.20(-2.74%)
Apr 18, 2018
7.900
7.900
7.100
7.300
521,336
-0.55(-7.01%)
Apr 17, 2018
7.750
8.050
7.625
7.850
320,034
+0.10(+1.29%)
Apr 16, 2018
7.600
7.850
7.450
7.750
174,484
+0.20(+2.65%)
Apr 13, 2018
7.600
7.600
7.350
7.550
181,287
-0.05(-0.66%)
Apr 12, 2018
7.450
7.650
7.350
7.600
242,409
+0.20(+2.70%)
Apr 11, 2018
7.300
7.600
7.250
7.400
181,510
+0.10(+1.37%)
Apr 10, 2018
7.250
7.550
7.174
7.300
357,553
+0.10(+1.39%)
Apr 09, 2018
7.200
7.350
7.100
7.200
210,542
+0.10(+1.41%)
Apr 06, 2018
7.500
7.500
7.050
7.100
209,096
-0.40(-5.33%)
Apr 05, 2018
7.650
7.650
7.350
7.500
300,820
-0.05(-0.66%)
Apr 04, 2018
6.950
7.650
6.950
7.550
313,003
+0.55(+7.86%)
Apr 03, 2018
7.000
7.150
6.750
7.000
236,358
+0.10(+1.45%)
Apr 02, 2018
7.200
7.200
6.775
6.900
356,234
-0.30(-4.17%)
Mar 29, 2018
7.200
7.200
7.200
0
-0.10(-1.37%)
Mar 28, 2018
7.500
7.590
7.150
7.300
415,882
-0.25(-3.31%)
Mar 27, 2018
8.100
8.125
7.500
7.550
363,103
-0.60(-7.36%)
Mar 26, 2018
8.400
8.450
7.800
8.150
288,117
-0.10(-1.21%)
Mar 23, 2018
8.350
8.500
8.200
8.250
232,084
-0.10(-1.20%)
Mar 22, 2018
8.400
8.700
8.250
8.350
1,104,671
-0.15(-1.76%)
Mar 21, 2018
8.600
8.700
8.450
8.500
185,041
-0.10(-1.16%)
Mar 20, 2018
8.650
8.700
8.350
8.600
299,471
-0.10(-1.15%)
Mar 19, 2018
8.800
8.900
8.550
8.700
407,245
-0.05(-0.57%)
Mar 16, 2018
8.250
8.850
8.075
8.750
1,648,864
+0.45(+5.42%)
Mar 15, 2018
8.800
8.850
8.200
8.300
376,437
-0.50(-5.68%)
Mar 14, 2018
8.850
8.900
8.450
8.800
442,367
-0.05(-0.56%)
Mar 13, 2018
8.750
8.900
8.550
8.850
391,474
+0.15(+1.72%)
Mar 12, 2018
8.350
8.750
8.200
8.700
344,827
+0.40(+4.82%)
Mar 09, 2018
8.600
8.650
8.150
8.300
385,164
-0.20(-2.35%)
Mar 08, 2018
8.450
8.500
8.150
8.500
271,889
+0.10(+1.19%)
Mar 07, 2018
8.300
8.450
8.075
8.400
363,972
+0.00(+0.00%)
Mar 06, 2018
8.450
8.450
8.050
8.400
409,260
+0.05(+0.60%)
Mar 05, 2018
7.850
8.425
7.850
8.350
327,702
+0.40(+5.03%)
Mar 02, 2018
7.600
8.000
7.550
7.950
438,136
+0.25(+3.25%)
Mar 01, 2018
7.700
7.850
7.500
7.700
389,268
-0.05(-0.65%)
Feb 28, 2018
7.850
8.150
7.750
7.750
424,731
-0.05(-0.64%)
Feb 27, 2018
7.950
8.000
7.750
7.800
207,930
-0.10(-1.27%)
Feb 26, 2018
7.950
8.025
7.750
7.900
267,539
+0.00(+0.00%)
Feb 23, 2018
7.800
7.950
7.600
7.900
284,895
+0.10(+1.28%)
Feb 22, 2018
7.750
8.100
7.600
7.800
359,318
+0.15(+1.96%)
Feb 21, 2018
7.750
8.000
7.600
7.650
392,806
-0.10(-1.29%)
Feb 20, 2018
7.950
8.200
7.750
7.750
422,605
-0.28(-3.43%)
Feb 16, 2018
8.025
8.025
8.025
0
-0.62(-7.23%)
Feb 15, 2018
9.050
9.100
8.500
8.650
320,298
-0.35(-3.89%)
Feb 14, 2018
8.600
9.050
8.600
9.000
266,418
+0.28(+3.15%)
Feb 13, 2018
8.450
8.800
8.350
8.725
206,935
+0.12(+1.45%)
Feb 12, 2018
8.550
8.700
8.450
8.600
271,247
+0.05(+0.58%)
Feb 09, 2018
8.450
8.650
7.800
8.550
559,899
+0.20(+2.40%)
Feb 08, 2018
9.000
8.350
8.350
337,816
-0.30(-3.47%)
Feb 07, 2018
8.300
8.700
8.210
8.650
302,760
+0.25(+2.98%)
Feb 06, 2018
8.200
8.700
8.100
8.400
568,115
+0.00(+0.00%)
Feb 05, 2018
8.600
8.600
8.200
8.400
332,162
-0.25(-2.89%)
Feb 02, 2018
8.950
9.200
8.550
8.650
442,375
-0.45(-4.95%)
Feb 01, 2018
9.150
9.200
8.800
9.100
293,105
-0.10(-1.09%)
Jan 31, 2018
9.200
9.650
9.150
9.200
485,487
+0.00(+0.00%)
Jan 30, 2018
9.550
9.650
9.200
9.200
366,656
-0.50(-5.15%)
Jan 29, 2018
9.700
10.00
9.500
9.700
306,132
-0.10(-1.02%)
Jan 26, 2018
10.00
10.05
9.775
9.800
290,297
-0.15(-1.51%)
Jan 25, 2018
9.700
10.05
9.600
9.950
646,067
+0.25(+2.58%)
Jan 24, 2018
10.20
10.26
9.700
9.700
406,683
-0.35(-3.48%)
Jan 23, 2018
9.650
10.10
9.600
10.05
376,283
+0.50(+5.24%)
Jan 22, 2018
9.650
10.20
9.250
9.550
544,295
-0.05(-0.52%)
Jan 19, 2018
8.900
9.600
8.800
9.600
420,697
+0.80(+9.09%)
Jan 18, 2018
8.950
8.950
8.650
8.800
210,435
-0.05(-0.56%)
Jan 17, 2018
8.650
8.950
8.350
8.850
502,729
+0.25(+2.91%)
Jan 16, 2018
8.900
9.050
8.500
8.600
404,896
-0.25(-2.82%)
Jan 12, 2018
8.850
8.850
8.850
0
+0.05(+0.57%)
Jan 11, 2018
8.900
8.900
8.650
8.800
335,873
-0.15(-1.68%)
Jan 10, 2018
8.950
8.950
300,821
+0.10(+1.13%)
Jan 09, 2018
8.550
8.900
8.550
8.850
288,849
+0.35(+4.12%)
Jan 08, 2018
8.700
8.760
8.350
8.500
260,669
-0.20(-2.30%)
Jan 05, 2018
8.850
8.900
8.650
8.700
261,251
-0.05(-0.57%)
Jan 04, 2018
8.850
8.875
8.600
8.750
246,474
-0.05(-0.57%)
Jan 03, 2018
8.800
8.950
8.650
8.800
241,456
+0.05(+0.57%)
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.