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
Veracyte Inc
(NQ:
VCYT
)
19.58
+0.01 (+0.05%)
Streaming Delayed Price
Updated: 11:20 AM EDT, May 1, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2015
7.150
7.200
7.200
7.200
228,500
+0.03(+0.42%)
Dec 30, 2015
7.110
7.410
6.870
7.170
88,949
+0.07(+0.99%)
Dec 29, 2015
7.200
7.255
7.025
7.100
78,986
-0.10(-1.39%)
Dec 28, 2015
7.250
7.420
7.110
7.200
35,769
-0.12(-1.64%)
Dec 24, 2015
7.420
7.320
7.320
7.320
31,100
-0.05(-0.68%)
Dec 23, 2015
7.380
7.480
7.260
7.370
42,445
+0.04(+0.55%)
Dec 22, 2015
6.950
7.480
6.850
7.330
82,851
+0.33(+4.71%)
Dec 21, 2015
7.130
7.150
6.890
7.000
115,493
-0.04(-0.57%)
Dec 18, 2015
7.200
7.450
6.990
7.040
263,312
-0.06(-0.85%)
Dec 17, 2015
7.350
7.350
7.090
7.100
67,279
-0.09(-1.25%)
Dec 16, 2015
7.080
7.310
7.040
7.190
66,722
+0.15(+2.13%)
Dec 15, 2015
7.080
7.370
6.790
7.040
191,866
+0.22(+3.23%)
Dec 14, 2015
6.930
7.000
6.680
6.820
57,182
+0.00(+0.00%)
Dec 11, 2015
6.940
7.140
6.770
6.820
90,463
-0.32(-4.48%)
Dec 10, 2015
7.040
7.260
6.910
7.140
42,211
+0.10(+1.42%)
Dec 09, 2015
7.010
7.100
6.870
7.040
68,344
+0.03(+0.43%)
Dec 08, 2015
6.770
7.030
6.770
7.010
49,804
+0.18(+2.64%)
Dec 07, 2015
7.030
7.090
6.690
6.830
67,950
-0.16(-2.29%)
Dec 04, 2015
7.000
7.100
6.830
6.990
65,320
-0.03(-0.43%)
Dec 03, 2015
7.040
7.095
6.850
7.020
66,727
-0.03(-0.43%)
Dec 02, 2015
7.120
7.240
6.802
7.050
54,220
-0.14(-1.95%)
Dec 01, 2015
7.250
7.330
6.870
7.190
48,378
+0.00(+0.00%)
Nov 30, 2015
7.290
7.350
6.990
7.190
111,339
-0.11(-1.51%)
Nov 27, 2015
7.180
7.420
7.110
7.300
48,082
+0.06(+0.83%)
Nov 25, 2015
7.230
7.240
7.240
7.240
73,800
+0.04(+0.56%)
Nov 24, 2015
7.320
7.460
6.990
7.200
169,129
-0.08(-1.10%)
Nov 23, 2015
7.210
7.645
7.170
7.280
155,441
+0.02(+0.28%)
Nov 20, 2015
7.360
7.500
7.180
7.260
150,097
-0.02(-0.27%)
Nov 19, 2015
7.260
7.350
7.110
7.280
299,418
+0.01(+0.14%)
Nov 18, 2015
6.500
8.150
6.500
7.270
667,245
+1.00(+15.95%)
Nov 17, 2015
6.310
6.480
6.110
6.270
60,747
-0.02(-0.32%)
Nov 16, 2015
6.140
6.530
6.140
6.290
27,369
-0.03(-0.47%)
Nov 13, 2015
6.100
6.790
6.100
6.320
49,605
+0.18(+2.93%)
Nov 12, 2015
6.340
6.500
6.110
6.140
48,723
-0.24(-3.76%)
Nov 11, 2015
6.400
7.520
6.260
6.380
57,967
-0.27(-4.06%)
Nov 10, 2015
6.860
6.890
6.530
6.650
67,215
-0.47(-6.60%)
Nov 09, 2015
6.980
7.686
6.950
7.120
92,696
+0.04(+0.56%)
Nov 06, 2015
6.800
7.180
6.240
7.080
37,460
-0.06(-0.84%)
Nov 05, 2015
7.150
7.820
6.760
7.140
123,214
-0.01(-0.14%)
Nov 04, 2015
5.990
7.350
5.950
7.150
106,401
+1.14(+18.97%)
Nov 03, 2015
6.070
6.180
5.890
6.010
101,636
-0.11(-1.80%)
Nov 02, 2015
6.520
6.958
5.940
6.120
195,180
-0.39(-5.99%)
Oct 30, 2015
6.500
7.140
6.150
6.510
199,275
-0.04(-0.61%)
Oct 29, 2015
6.910
7.140
6.000
6.550
137,766
-0.33(-4.80%)
Oct 28, 2015
6.280
7.250
6.210
6.880
100,607
+0.51(+8.01%)
Oct 27, 2015
6.830
7.340
6.290
6.370
97,282
-0.43(-6.32%)
Oct 26, 2015
6.920
7.010
6.610
6.800
55,294
-0.11(-1.59%)
Oct 23, 2015
6.580
6.970
6.323
6.910
41,889
+0.49(+7.63%)
Oct 22, 2015
6.680
6.882
6.190
6.420
44,287
-0.15(-2.28%)
Oct 21, 2015
6.450
6.740
6.200
6.570
47,504
+0.16(+2.50%)
Oct 20, 2015
6.460
6.794
6.150
6.410
30,954
-0.03(-0.47%)
Oct 19, 2015
6.540
6.940
6.360
6.440
33,710
-0.08(-1.23%)
Oct 16, 2015
6.620
6.620
6.260
6.520
38,947
+0.15(+2.35%)
Oct 15, 2015
5.830
6.380
5.730
6.370
53,317
+0.56(+9.64%)
Oct 14, 2015
5.900
6.060
5.710
5.810
35,243
-0.07(-1.19%)
Oct 13, 2015
6.090
6.140
5.800
5.880
46,176
-0.21(-3.45%)
Oct 12, 2015
6.510
6.510
5.990
6.090
72,693
-0.41(-6.31%)
Oct 09, 2015
6.410
6.515
6.380
6.500
30,589
+0.10(+1.56%)
Oct 08, 2015
6.240
6.420
6.120
6.400
40,256
+0.10(+1.59%)
Oct 07, 2015
5.770
6.390
5.760
6.300
59,781
+0.53(+9.19%)
Oct 06, 2015
5.790
5.940
5.510
5.770
94,532
-0.04(-0.69%)
Oct 05, 2015
5.930
6.020
5.635
5.810
46,259
-0.02(-0.34%)
Oct 02, 2015
5.140
5.940
5.000
5.830
96,737
+0.65(+12.55%)
Oct 01, 2015
4.750
5.370
4.690
5.180
192,327
+0.49(+10.45%)
Sep 30, 2015
5.050
5.200
4.590
4.690
208,099
-0.25(-5.06%)
Sep 29, 2015
5.500
5.510
4.810
4.940
216,824
-0.57(-10.34%)
Sep 28, 2015
6.940
7.080
5.450
5.510
183,304
-1.52(-21.62%)
Sep 25, 2015
7.550
7.550
6.980
7.030
91,154
-0.45(-6.02%)
Sep 24, 2015
7.660
7.660
7.400
7.480
59,804
-0.22(-2.86%)
Sep 23, 2015
7.870
8.000
7.555
7.700
71,464
-0.14(-1.79%)
Sep 22, 2015
8.050
8.270
7.685
7.840
46,690
-0.30(-3.69%)
Sep 21, 2015
8.390
8.600
8.030
8.140
64,265
-0.25(-2.98%)
Sep 18, 2015
8.510
8.760
8.230
8.390
81,872
-0.22(-2.56%)
Sep 17, 2015
8.640
8.860
8.530
8.610
71,664
-0.07(-0.81%)
Sep 16, 2015
8.950
9.060
8.575
8.680
114,550
-0.32(-3.56%)
Sep 15, 2015
9.110
9.330
8.950
9.000
84,149
-0.11(-1.21%)
Sep 14, 2015
9.400
9.400
8.995
9.110
30,117
-0.32(-3.39%)
Sep 11, 2015
8.880
9.560
8.880
9.430
28,590
+0.47(+5.25%)
Sep 10, 2015
8.740
9.000
8.740
8.960
46,269
+0.15(+1.70%)
Sep 09, 2015
8.970
8.990
8.680
8.810
48,372
-0.03(-0.34%)
Sep 08, 2015
9.000
9.000
8.800
8.840
79,308
+0.00(+0.00%)
Sep 04, 2015
8.710
8.840
8.840
8.840
38,600
-0.01(-0.11%)
Sep 03, 2015
8.845
9.000
8.790
8.850
62,557
+0.07(+0.80%)
Sep 02, 2015
8.990
8.990
8.710
8.780
46,479
-0.13(-1.46%)
Sep 01, 2015
9.240
9.530
8.070
8.910
82,698
-0.52(-5.51%)
Aug 31, 2015
8.720
9.690
8.720
9.430
78,977
+0.69(+7.89%)
Aug 28, 2015
8.280
8.900
8.280
8.740
51,570
+0.47(+5.68%)
Aug 27, 2015
8.280
8.380
8.010
8.270
64,267
+0.02(+0.24%)
Aug 26, 2015
8.230
8.530
7.950
8.250
102,203
+0.22(+2.74%)
Aug 25, 2015
8.500
8.500
8.000
8.030
65,124
-0.27(-3.25%)
Aug 24, 2015
8.060
9.000
7.990
8.300
71,593
-0.11(-1.31%)
Aug 21, 2015
8.170
9.360
8.010
8.410
89,401
-0.02(-0.24%)
Aug 20, 2015
8.890
9.150
8.300
8.430
99,378
-0.52(-5.81%)
Aug 19, 2015
9.230
9.340
8.950
8.950
104,280
-0.31(-3.35%)
Aug 18, 2015
9.340
9.450
9.150
9.260
39,335
-0.07(-0.75%)
Aug 17, 2015
9.120
9.560
9.110
9.330
51,708
+0.15(+1.63%)
Aug 14, 2015
9.120
9.650
9.110
9.180
82,488
-0.63(-6.42%)
Aug 13, 2015
10.94
10.94
9.780
9.810
29,444
-0.16(-1.60%)
Aug 12, 2015
9.630
10.33
9.520
9.970
36,874
+0.20(+2.05%)
Aug 11, 2015
10.05
10.20
9.630
9.770
33,319
-0.36(-3.55%)
Aug 10, 2015
10.00
10.51
10.00
10.13
33,986
+0.08(+0.80%)
Aug 07, 2015
10.58
10.58
9.995
10.05
29,827
-0.57(-5.37%)
Aug 06, 2015
10.88
10.88
10.45
10.62
27,702
-0.29(-2.66%)
Aug 05, 2015
11.42
11.54
10.77
10.91
94,898
-0.39(-3.45%)
Aug 04, 2015
11.39
11.77
11.28
11.30
22,127
-0.35(-3.00%)
Aug 03, 2015
11.56
12.00
11.42
11.65
47,784
+0.05(+0.43%)
Jul 31, 2015
11.20
11.67
10.61
11.60
29,499
+0.47(+4.22%)
Jul 30, 2015
11.10
11.44
10.54
11.13
33,939
-0.16(-1.42%)
Jul 29, 2015
11.44
11.74
10.88
11.29
80,122
-0.16(-1.40%)
Jul 28, 2015
11.94
11.95
11.44
11.45
50,824
-0.51(-4.26%)
Jul 27, 2015
11.87
12.20
11.79
11.96
66,853
-0.01(-0.08%)
Jul 24, 2015
12.47
12.47
11.62
11.97
207,868
-0.39(-3.16%)
Jul 23, 2015
11.97
12.42
11.59
12.36
88,305
+0.37(+3.09%)
Jul 22, 2015
11.00
12.00
11.00
11.99
212,637
+0.92(+8.31%)
Jul 21, 2015
11.32
11.34
10.86
11.07
32,451
-0.18(-1.60%)
Jul 20, 2015
11.37
11.49
10.58
11.25
71,144
-0.14(-1.23%)
Jul 17, 2015
11.44
11.47
11.19
11.39
47,727
+0.00(+0.00%)
Jul 16, 2015
11.12
11.49
11.12
11.39
52,635
+0.28(+2.52%)
Jul 15, 2015
11.08
11.25
10.95
11.11
41,226
+0.10(+0.91%)
Jul 14, 2015
10.80
11.27
10.67
11.01
38,371
+0.24(+2.23%)
Jul 13, 2015
10.82
10.88
10.51
10.77
49,048
+0.00(+0.00%)
Jul 10, 2015
9.640
10.79
9.640
10.77
54,197
+1.22(+12.77%)
Jul 09, 2015
9.700
9.930
9.332
9.550
49,262
-0.06(-0.62%)
Jul 08, 2015
9.750
9.840
9.500
9.610
64,181
-0.20(-2.04%)
Jul 07, 2015
9.820
9.830
9.410
9.810
76,937
+0.04(+0.41%)
Jul 06, 2015
10.12
10.17
9.420
9.770
107,577
-0.50(-4.87%)
Jul 02, 2015
10.62
10.27
10.27
10.27
32,700
-0.32(-3.02%)
Jul 01, 2015
11.16
11.29
10.38
10.59
85,798
-0.55(-4.94%)
Jun 30, 2015
11.13
11.20
10.72
11.14
58,978
+0.06(+0.54%)
Jun 29, 2015
11.80
11.94
10.98
11.08
119,981
-0.85(-7.12%)
Jun 26, 2015
11.21
12.14
11.06
11.93
924,648
+0.75(+6.71%)
Jun 25, 2015
11.51
11.55
10.58
11.18
124,290
-0.34(-2.95%)
Jun 24, 2015
11.77
11.85
11.47
11.52
125,129
-0.21(-1.79%)
Jun 23, 2015
11.48
11.78
11.32
11.73
94,222
+0.19(+1.65%)
Jun 22, 2015
11.69
11.97
11.01
11.54
123,478
-0.12(-1.03%)
Jun 19, 2015
11.26
11.81
11.09
11.66
129,415
+0.36(+3.19%)
Jun 18, 2015
11.52
11.52
11.17
11.30
89,303
+0.05(+0.44%)
Jun 17, 2015
11.25
11.29
11.03
11.25
76,839
+0.00(+0.00%)
Jun 16, 2015
11.24
11.60
11.07
11.25
85,614
+0.01(+0.09%)
Jun 15, 2015
10.80
11.36
10.80
11.24
152,554
+0.42(+3.88%)
Jun 12, 2015
11.12
11.22
10.54
10.82
80,037
-0.32(-2.87%)
Jun 11, 2015
11.45
11.56
11.09
11.14
54,325
-0.09(-0.80%)
Jun 10, 2015
11.34
11.34
11.05
11.23
47,449
+0.00(+0.00%)
Jun 09, 2015
11.28
11.39
11.05
11.23
44,188
-0.29(-2.52%)
Jun 08, 2015
11.77
11.88
10.97
11.52
177,433
-0.22(-1.87%)
Jun 05, 2015
11.48
12.20
11.29
11.74
265,426
+0.28(+2.44%)
Jun 04, 2015
11.14
11.50
11.03
11.46
131,324
+0.33(+2.96%)
Jun 03, 2015
10.71
11.15
10.13
11.13
115,820
+0.43(+4.02%)
Jun 02, 2015
9.790
10.73
9.790
10.70
109,039
+0.66(+6.57%)
Jun 01, 2015
10.56
10.74
8.880
10.04
259,345
-0.46(-4.38%)
May 29, 2015
10.19
10.69
10.12
10.50
62,969
+0.25(+2.44%)
May 28, 2015
10.23
10.39
10.05
10.25
51,717
-0.08(-0.77%)
May 27, 2015
10.31
10.42
9.890
10.33
77,165
+0.00(+0.00%)
May 26, 2015
10.69
10.69
10.24
10.33
74,243
-0.36(-3.37%)
May 22, 2015
10.75
10.69
10.69
10.69
76,600
-0.15(-1.38%)
May 21, 2015
10.82
10.94
10.57
10.84
74,090
+0.05(+0.46%)
May 20, 2015
10.41
10.90
10.16
10.79
83,914
+0.38(+3.65%)
May 19, 2015
10.72
10.88
9.960
10.41
238,011
-0.22(-2.07%)
May 18, 2015
9.770
10.66
9.610
10.63
448,726
+1.36(+14.67%)
May 15, 2015
8.600
9.390
8.560
9.270
42,613
+0.70(+8.17%)
May 14, 2015
8.680
8.770
8.500
8.570
38,548
-0.08(-0.92%)
May 13, 2015
8.840
8.840
8.450
8.650
34,837
-0.16(-1.82%)
May 12, 2015
8.750
8.870
8.650
8.810
38,959
-0.01(-0.11%)
May 11, 2015
8.750
8.920
8.700
8.820
56,473
+0.01(+0.11%)
May 08, 2015
8.700
8.874
8.660
8.810
131,813
+0.23(+2.68%)
May 07, 2015
8.510
8.700
8.480
8.580
32,727
+0.03(+0.35%)
May 06, 2015
8.490
8.680
8.370
8.550
65,024
+0.01(+0.12%)
May 05, 2015
8.950
8.950
8.440
8.540
61,653
-0.39(-4.37%)
May 04, 2015
9.010
9.240
8.900
8.930
55,427
-0.04(-0.45%)
May 01, 2015
9.160
9.310
8.840
8.970
58,587
-0.18(-1.97%)
Apr 30, 2015
9.510
9.510
9.010
9.150
138,386
-0.36(-3.79%)
Apr 29, 2015
9.570
9.630
9.200
9.510
89,331
-0.05(-0.52%)
Apr 28, 2015
9.880
9.880
9.360
9.560
89,663
-0.27(-2.75%)
Apr 27, 2015
9.690
10.08
9.690
9.830
171,511
+0.20(+2.08%)
Apr 24, 2015
9.290
9.650
9.100
9.630
116,815
+0.40(+4.33%)
Apr 23, 2015
8.480
9.380
8.480
9.230
213,277
+1.08(+13.25%)
Apr 22, 2015
8.140
8.220
8.000
8.150
32,785
+0.05(+0.62%)
Apr 21, 2015
8.490
8.530
8.010
8.100
50,104
-0.32(-3.80%)
Apr 20, 2015
8.860
8.880
8.400
8.420
61,863
-0.41(-4.64%)
Apr 17, 2015
8.800
8.890
8.800
8.830
32,650
+0.01(+0.11%)
Apr 16, 2015
8.930
8.980
8.800
8.820
28,489
-0.08(-0.90%)
Apr 15, 2015
9.000
9.040
8.750
8.900
76,566
+0.02(+0.23%)
Apr 14, 2015
8.520
9.250
8.520
8.880
240,338
+0.57(+6.86%)
Apr 13, 2015
8.200
8.390
8.160
8.310
26,801
+0.15(+1.84%)
Apr 10, 2015
8.340
8.340
8.060
8.160
37,103
-0.08(-0.97%)
Apr 09, 2015
8.270
8.300
8.000
8.240
34,567
+0.01(+0.12%)
Apr 08, 2015
8.230
8.280
8.000
8.230
66,110
+0.20(+2.43%)
Apr 07, 2015
8.260
8.450
8.000
8.035
59,718
-0.07(-0.92%)
Apr 06, 2015
7.370
8.200
7.240
8.110
183,572
+0.67(+9.01%)
Apr 02, 2015
7.660
7.440
7.440
7.440
60,400
-0.15(-1.98%)
Apr 01, 2015
7.450
7.720
7.280
7.590
234,242
+0.31(+4.26%)
Mar 31, 2015
7.020
7.340
6.990
7.280
99,800
+0.23(+3.26%)
Mar 30, 2015
7.060
7.150
6.970
7.050
60,109
-0.01(-0.14%)
Mar 27, 2015
6.660
7.120
6.660
7.060
83,454
+0.38(+5.69%)
Mar 26, 2015
6.910
6.910
6.500
6.680
55,689
-0.28(-4.02%)
Mar 25, 2015
6.990
7.110
6.805
6.960
36,671
+0.03(+0.43%)
Mar 24, 2015
6.950
6.960
6.820
6.930
23,615
-0.04(-0.57%)
Mar 23, 2015
7.290
7.290
6.940
6.970
103,932
-0.34(-4.65%)
Mar 20, 2015
8.300
8.350
7.300
7.310
183,609
-0.99(-11.93%)
Mar 19, 2015
8.210
8.300
7.950
8.300
45,159
+0.10(+1.22%)
Mar 18, 2015
7.640
8.300
7.640
8.200
26,485
+0.52(+6.77%)
Mar 17, 2015
7.620
7.770
7.435
7.680
30,881
+0.03(+0.39%)
Mar 16, 2015
7.890
7.890
7.580
7.650
24,320
-0.03(-0.39%)
Mar 13, 2015
7.960
8.030
7.600
7.680
78,361
-0.30(-3.76%)
Mar 12, 2015
8.030
8.050
7.890
7.980
40,820
+0.08(+1.01%)
Mar 11, 2015
7.880
8.160
7.810
7.900
62,744
-0.05(-0.63%)
Mar 10, 2015
8.000
8.080
7.859
7.950
34,391
-0.14(-1.73%)
Mar 09, 2015
8.490
8.510
8.000
8.090
60,839
-0.36(-4.26%)
Mar 06, 2015
8.420
8.520
8.360
8.450
96,983
-0.04(-0.47%)
Mar 05, 2015
8.510
8.610
8.400
8.490
36,374
-0.06(-0.70%)
Mar 04, 2015
8.600
8.610
8.397
8.550
40,579
-0.06(-0.70%)
Mar 03, 2015
8.810
8.815
8.540
8.610
35,990
-0.25(-2.82%)
Mar 02, 2015
8.810
8.910
8.745
8.860
26,839
+0.07(+0.80%)
Feb 27, 2015
8.750
8.830
8.640
8.790
20,759
+0.15(+1.74%)
Feb 26, 2015
8.680
8.910
8.580
8.640
35,164
-0.02(-0.23%)
Feb 25, 2015
8.450
8.960
8.450
8.660
39,068
+0.06(+0.70%)
Feb 24, 2015
8.600
8.720
8.470
8.600
37,519
-0.02(-0.23%)
Feb 23, 2015
8.800
8.990
8.570
8.620
30,378
-0.17(-1.93%)
Feb 20, 2015
9.010
9.095
8.710
8.790
97,329
-0.19(-2.12%)
Feb 19, 2015
9.080
9.230
8.870
8.980
35,266
-0.04(-0.44%)
Feb 18, 2015
9.020
9.130
8.920
9.020
23,735
+0.01(+0.11%)
Feb 17, 2015
8.790
9.060
8.190
9.010
82,651
+0.24(+2.74%)
Feb 13, 2015
8.600
8.770
8.770
8.770
70,800
+0.22(+2.57%)
Feb 12, 2015
8.640
8.830
8.490
8.550
25,831
-0.01(-0.12%)
Feb 11, 2015
8.370
8.620
8.330
8.560
30,097
+0.20(+2.39%)
Feb 10, 2015
8.430
8.430
8.190
8.360
14,359
-0.11(-1.30%)
Feb 09, 2015
8.450
8.510
8.340
8.470
106,394
+0.01(+0.12%)
Feb 06, 2015
8.600
8.640
8.440
8.460
70,118
+0.00(+0.00%)
Feb 05, 2015
8.485
8.645
8.340
8.460
77,299
+0.17(+2.05%)
Feb 04, 2015
8.090
8.510
8.070
8.290
61,785
+0.18(+2.22%)
Feb 03, 2015
8.270
8.400
8.010
8.110
43,971
-0.09(-1.10%)
Feb 02, 2015
8.160
8.250
8.000
8.200
49,467
+0.10(+1.23%)
Jan 30, 2015
8.230
8.470
8.020
8.100
66,670
-0.21(-2.53%)
Jan 29, 2015
8.000
8.470
7.910
8.310
55,282
+0.35(+4.40%)
Jan 28, 2015
8.050
8.080
7.880
7.960
38,064
-0.08(-1.00%)
Jan 27, 2015
7.890
8.200
7.770
8.040
42,945
+0.10(+1.26%)
Jan 26, 2015
8.060
8.180
7.900
7.940
36,816
-0.09(-1.12%)
Jan 23, 2015
8.090
8.260
7.970
8.030
35,459
-0.05(-0.62%)
Jan 22, 2015
8.010
8.130
7.790
8.080
44,140
+0.10(+1.25%)
Jan 21, 2015
8.390
8.390
7.950
7.980
34,449
-0.41(-4.89%)
Jan 20, 2015
8.200
8.600
8.110
8.390
44,181
+0.16(+1.94%)
Jan 16, 2015
7.930
8.330
7.890
8.230
45,086
+0.26(+3.26%)
Jan 15, 2015
8.390
8.390
7.850
7.970
61,338
-0.28(-3.39%)
Jan 14, 2015
8.330
8.510
8.170
8.250
29,655
-0.18(-2.14%)
Jan 13, 2015
8.160
8.649
8.160
8.430
62,961
+0.39(+4.85%)
Jan 12, 2015
8.250
8.600
8.030
8.040
72,748
-0.16(-1.95%)
Jan 09, 2015
8.250
8.290
8.060
8.200
23,506
-0.03(-0.36%)
Jan 08, 2015
8.430
8.510
8.185
8.230
47,914
-0.14(-1.67%)
Jan 07, 2015
8.690
8.690
8.150
8.370
66,133
-0.23(-2.67%)
Jan 06, 2015
9.250
9.410
8.500
8.600
83,654
-0.59(-6.42%)
Jan 05, 2015
9.430
9.470
9.020
9.190
88,763
-0.26(-2.75%)
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.