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
A10 Networks Inc
(NY:
ATEN
)
15.52
+0.02 (+0.13%)
Official Closing Price
Updated: 7:00 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, 2015
6.397
6.311
6.311
6.311
350,412
-0.09(-1.35%)
Dec 30, 2015
6.455
6.619
6.360
6.397
208,562
-0.11(-1.63%)
Dec 29, 2015
6.378
6.599
6.349
6.503
317,402
+0.13(+1.96%)
Dec 28, 2015
6.368
6.445
6.330
6.378
213,353
-0.02(-0.30%)
Dec 24, 2015
6.455
6.397
6.397
6.397
117,254
-0.03(-0.45%)
Dec 23, 2015
6.407
6.532
6.349
6.426
260,668
+0.03(+0.45%)
Dec 22, 2015
6.388
6.522
6.349
6.397
227,808
+0.01(+0.15%)
Dec 21, 2015
6.445
6.494
6.301
6.388
319,551
-0.03(-0.45%)
Dec 18, 2015
6.455
6.561
6.364
6.417
542,407
-0.09(-1.33%)
Dec 17, 2015
6.619
6.705
6.503
6.503
209,621
-0.10(-1.46%)
Dec 16, 2015
6.609
6.676
6.455
6.599
235,195
+0.05(+0.73%)
Dec 15, 2015
6.503
6.580
6.445
6.551
192,339
+0.09(+1.34%)
Dec 14, 2015
6.494
6.494
6.289
6.465
283,294
+0.01(+0.15%)
Dec 11, 2015
6.657
6.782
6.445
6.455
421,606
-0.34(-4.96%)
Dec 10, 2015
6.763
6.830
6.681
6.792
389,648
+0.03(+0.43%)
Dec 09, 2015
7.023
7.056
6.590
6.763
575,385
-0.31(-4.35%)
Dec 08, 2015
7.042
7.109
7.023
7.071
181,508
-0.02(-0.27%)
Dec 07, 2015
7.138
7.215
7.023
7.090
269,773
-0.10(-1.34%)
Dec 04, 2015
7.148
7.215
7.100
7.186
308,897
+0.07(+0.95%)
Dec 03, 2015
7.388
7.388
7.071
7.119
274,896
-0.22(-3.01%)
Dec 02, 2015
7.571
7.581
7.263
7.340
382,672
-0.21(-2.80%)
Dec 01, 2015
7.427
7.581
7.302
7.552
481,608
+0.13(+1.82%)
Nov 30, 2015
7.398
7.446
7.330
7.417
575,563
+0.02(+0.26%)
Nov 27, 2015
7.350
7.407
7.302
7.398
151,802
+0.03(+0.39%)
Nov 25, 2015
7.407
7.369
7.369
7.369
192,513
-0.01(-0.13%)
Nov 24, 2015
7.465
7.504
7.321
7.379
166,662
-0.13(-1.67%)
Nov 23, 2015
7.350
7.504
7.292
7.504
313,425
+0.11(+1.43%)
Nov 20, 2015
7.340
7.484
7.215
7.398
346,400
+0.09(+1.18%)
Nov 19, 2015
7.302
7.475
7.279
7.311
322,429
-0.02(-0.26%)
Nov 18, 2015
7.215
7.350
7.032
7.330
618,907
+0.17(+2.42%)
Nov 17, 2015
7.340
7.340
7.157
7.157
245,990
-0.20(-2.75%)
Nov 16, 2015
7.148
7.379
7.119
7.359
310,175
+0.18(+2.55%)
Nov 13, 2015
7.552
7.609
7.148
7.177
552,379
-0.41(-5.45%)
Nov 12, 2015
7.446
7.696
7.369
7.590
350,932
+0.10(+1.28%)
Nov 11, 2015
7.629
7.792
7.494
7.494
404,656
-0.01(-0.13%)
Nov 10, 2015
7.754
7.792
7.388
7.504
515,652
-0.29(-3.70%)
Nov 09, 2015
7.398
7.985
7.331
7.792
1,309,276
+0.37(+4.92%)
Nov 06, 2015
7.234
7.475
7.128
7.427
621,299
+0.12(+1.58%)
Nov 05, 2015
7.311
7.398
7.023
7.311
640,229
+0.00(+0.00%)
Nov 04, 2015
7.311
7.427
7.234
7.311
557,347
+0.04(+0.53%)
Nov 03, 2015
7.388
7.581
7.090
7.273
995,601
-0.13(-1.69%)
Nov 02, 2015
6.907
7.667
6.773
7.398
1,831,251
+0.49(+7.10%)
Oct 30, 2015
6.166
7.003
6.138
6.907
2,837,069
+1.27(+22.53%)
Oct 29, 2015
5.714
5.839
5.503
5.637
636,646
-0.10(-1.68%)
Oct 28, 2015
5.801
5.955
5.609
5.734
585,899
+0.07(+1.19%)
Oct 27, 2015
6.070
6.109
5.560
5.666
484,488
-0.43(-7.10%)
Oct 26, 2015
5.878
6.118
5.801
6.099
348,603
+0.22(+3.76%)
Oct 23, 2015
6.138
6.138
5.762
5.878
328,052
-0.17(-2.86%)
Oct 22, 2015
5.811
6.118
5.791
6.051
335,189
+0.29(+5.01%)
Oct 21, 2015
6.195
6.195
5.753
5.762
358,849
-0.40(-6.55%)
Oct 20, 2015
5.984
6.205
5.964
6.166
382,097
+0.16(+2.72%)
Oct 19, 2015
6.051
6.118
5.859
6.003
236,896
-0.06(-0.95%)
Oct 16, 2015
5.907
6.138
5.849
6.061
310,459
+0.21(+3.62%)
Oct 15, 2015
5.839
6.013
5.801
5.849
307,859
+0.06(+1.00%)
Oct 14, 2015
5.936
6.022
5.772
5.791
251,674
-0.09(-1.47%)
Oct 13, 2015
5.916
5.984
5.811
5.878
231,262
-0.05(-0.81%)
Oct 12, 2015
6.176
6.205
5.907
5.926
151,720
-0.25(-4.05%)
Oct 09, 2015
6.099
6.253
6.051
6.176
256,661
+0.11(+1.74%)
Oct 08, 2015
6.147
6.166
6.003
6.070
289,956
-0.07(-1.10%)
Oct 07, 2015
6.061
6.263
5.964
6.138
450,984
+0.14(+2.41%)
Oct 06, 2015
6.157
6.243
5.974
5.993
422,523
-0.25(-4.01%)
Oct 05, 2015
5.772
6.292
5.762
6.243
443,616
+0.45(+7.81%)
Oct 02, 2015
5.541
5.791
5.464
5.791
424,087
+0.18(+3.26%)
Oct 01, 2015
5.820
5.820
5.532
5.609
225,822
-0.15(-2.67%)
Sep 30, 2015
5.628
5.868
5.474
5.762
688,663
+0.17(+3.10%)
Sep 29, 2015
5.916
5.926
5.493
5.589
469,546
-0.30(-5.07%)
Sep 28, 2015
5.839
5.936
5.753
5.887
402,251
+0.05(+0.82%)
Sep 25, 2015
6.330
6.349
5.830
5.839
375,064
-0.40(-6.47%)
Sep 24, 2015
6.224
6.272
6.157
6.243
198,866
-0.03(-0.46%)
Sep 23, 2015
6.368
6.378
6.157
6.272
233,704
-0.05(-0.76%)
Sep 22, 2015
6.417
6.522
6.196
6.320
283,751
-0.15(-2.38%)
Sep 21, 2015
6.445
6.628
6.369
6.474
248,852
+0.07(+1.05%)
Sep 18, 2015
6.301
6.676
6.292
6.407
1,124,534
+0.02(+0.30%)
Sep 17, 2015
6.272
6.551
6.205
6.388
397,364
+0.12(+1.84%)
Sep 16, 2015
6.330
6.407
6.166
6.272
240,095
-0.07(-1.06%)
Sep 15, 2015
6.253
6.436
6.195
6.340
201,424
+0.08(+1.23%)
Sep 14, 2015
6.340
6.397
6.215
6.263
232,048
-0.07(-1.06%)
Sep 11, 2015
6.243
6.436
6.157
6.330
343,339
+0.07(+1.08%)
Sep 10, 2015
6.311
6.388
6.128
6.263
376,999
-0.06(-0.91%)
Sep 09, 2015
6.532
6.696
6.301
6.320
413,748
-0.17(-2.67%)
Sep 08, 2015
6.263
6.494
6.263
6.494
320,711
+0.34(+5.47%)
Sep 04, 2015
6.166
6.157
6.157
6.157
212,056
-0.12(-1.84%)
Sep 03, 2015
6.243
6.436
6.205
6.272
221,394
+0.05(+0.77%)
Sep 02, 2015
6.205
6.301
6.061
6.224
431,353
+0.11(+1.73%)
Sep 01, 2015
6.215
6.320
6.080
6.118
400,359
-0.27(-4.22%)
Aug 31, 2015
6.368
6.551
6.305
6.388
311,642
-0.08(-1.19%)
Aug 28, 2015
6.407
6.561
6.359
6.465
271,029
+0.03(+0.45%)
Aug 27, 2015
6.349
6.551
6.234
6.436
298,240
+0.15(+2.45%)
Aug 26, 2015
6.003
6.301
5.945
6.282
536,547
+0.45(+7.76%)
Aug 25, 2015
5.926
6.243
5.820
5.830
719,145
+0.10(+1.68%)
Aug 24, 2015
4.810
5.936
4.810
5.734
1,401,541
-0.70(-10.91%)
Aug 21, 2015
6.320
6.628
6.224
6.436
750,564
+0.02(+0.30%)
Aug 20, 2015
6.715
6.763
6.263
6.417
996,554
-0.38(-5.66%)
Aug 19, 2015
6.811
6.936
6.696
6.801
511,703
-0.02(-0.28%)
Aug 18, 2015
7.100
7.100
6.763
6.821
569,429
-0.28(-3.93%)
Aug 17, 2015
6.898
7.119
6.830
7.100
927,736
+0.20(+2.93%)
Aug 14, 2015
6.926
6.975
6.792
6.898
363,259
-0.03(-0.42%)
Aug 13, 2015
6.926
7.003
6.782
6.926
513,339
+0.00(+0.00%)
Aug 12, 2015
7.042
7.047
6.667
6.926
723,527
+0.03(+0.42%)
Aug 11, 2015
6.686
7.090
6.522
6.898
1,859,951
+0.21(+3.17%)
Aug 10, 2015
6.724
6.782
6.503
6.686
716,395
+0.03(+0.43%)
Aug 07, 2015
6.590
6.734
6.436
6.657
752,068
+0.26(+4.06%)
Aug 06, 2015
6.561
6.686
6.340
6.397
427,244
-0.15(-2.35%)
Aug 05, 2015
6.378
6.734
6.292
6.551
662,524
+0.25(+3.97%)
Aug 04, 2015
6.676
6.821
6.157
6.301
1,240,084
-0.36(-5.35%)
Aug 03, 2015
6.234
6.724
6.176
6.657
1,416,199
+0.39(+6.30%)
Jul 31, 2015
5.532
6.340
5.503
6.263
2,302,804
+1.04(+19.89%)
Jul 30, 2015
5.051
5.301
4.954
5.224
752,591
+0.19(+3.82%)
Jul 29, 2015
4.868
5.065
4.858
5.031
248,930
+0.17(+3.56%)
Jul 28, 2015
4.925
4.983
4.820
4.858
277,630
-0.06(-1.17%)
Jul 27, 2015
5.012
5.012
4.791
4.916
392,872
-0.11(-2.11%)
Jul 24, 2015
5.060
5.147
4.983
5.022
397,134
-0.02(-0.38%)
Jul 23, 2015
5.108
5.243
4.983
5.041
400,021
+0.01(+0.19%)
Jul 22, 2015
5.002
5.128
4.945
5.031
269,399
+0.04(+0.77%)
Jul 21, 2015
4.935
5.147
4.935
4.993
430,300
+0.09(+1.76%)
Jul 20, 2015
5.560
5.560
4.877
4.906
743,389
-0.63(-11.46%)
Jul 17, 2015
5.695
5.695
5.532
5.541
391,194
-0.16(-2.87%)
Jul 16, 2015
5.618
5.743
5.560
5.705
371,386
+0.13(+2.24%)
Jul 15, 2015
5.772
5.868
5.522
5.580
349,339
-0.17(-3.01%)
Jul 14, 2015
5.609
5.772
5.599
5.753
340,123
+0.13(+2.40%)
Jul 13, 2015
5.676
5.705
5.580
5.618
364,377
-0.03(-0.51%)
Jul 10, 2015
5.609
5.724
5.541
5.647
344,762
+0.08(+1.38%)
Jul 09, 2015
5.618
5.734
5.522
5.570
283,503
+0.02(+0.35%)
Jul 08, 2015
5.560
5.676
5.435
5.551
265,752
-0.08(-1.37%)
Jul 07, 2015
5.734
5.782
5.426
5.628
523,688
-0.11(-1.85%)
Jul 06, 2015
6.013
6.080
5.666
5.734
659,534
-0.38(-6.29%)
Jul 02, 2015
6.138
6.118
6.118
6.118
255,715
-0.08(-1.24%)
Jul 01, 2015
6.195
6.301
6.147
6.195
318,117
+0.00(+0.00%)
Jun 30, 2015
6.263
6.292
6.041
6.195
435,869
+0.05(+0.78%)
Jun 29, 2015
6.282
6.407
6.013
6.147
723,229
-0.26(-4.05%)
Jun 26, 2015
6.599
6.705
6.311
6.407
2,203,028
-0.26(-3.90%)
Jun 25, 2015
6.667
6.706
6.599
6.667
407,987
-0.01(-0.14%)
Jun 24, 2015
6.715
6.849
6.619
6.676
270,465
-0.09(-1.28%)
Jun 23, 2015
6.869
6.917
6.609
6.763
405,678
-0.11(-1.54%)
Jun 22, 2015
6.840
7.032
6.801
6.869
302,349
+0.05(+0.71%)
Jun 19, 2015
6.878
7.100
6.811
6.821
399,478
-0.11(-1.53%)
Jun 18, 2015
6.830
6.965
6.782
6.926
558,077
+0.10(+1.41%)
Jun 17, 2015
6.734
6.869
6.724
6.830
457,715
+0.05(+0.71%)
Jun 16, 2015
6.869
6.926
6.638
6.782
776,606
-0.09(-1.26%)
Jun 15, 2015
6.436
6.946
6.320
6.869
1,541,079
+0.40(+6.25%)
Jun 12, 2015
6.186
6.542
6.061
6.465
777,439
+0.31(+5.00%)
Jun 11, 2015
6.138
6.243
6.032
6.157
272,176
+0.05(+0.79%)
Jun 10, 2015
6.157
6.320
6.061
6.109
691,930
+0.00(+0.00%)
Jun 09, 2015
6.205
6.205
6.013
6.109
315,201
-0.08(-1.24%)
Jun 08, 2015
6.147
6.205
5.964
6.186
409,287
+0.01(+0.16%)
Jun 05, 2015
5.945
6.205
5.839
6.176
549,895
+0.28(+4.73%)
Jun 04, 2015
5.945
6.041
5.782
5.897
374,689
-0.09(-1.45%)
Jun 03, 2015
5.897
6.051
5.839
5.984
289,024
+0.07(+1.14%)
Jun 02, 2015
5.570
5.926
5.522
5.916
676,420
+0.28(+4.95%)
Jun 01, 2015
5.868
5.868
5.589
5.637
1,355,311
-0.18(-3.14%)
May 29, 2015
6.061
6.061
5.782
5.820
639,082
-0.26(-4.27%)
May 28, 2015
6.157
6.166
5.916
6.080
548,157
-0.11(-1.71%)
May 27, 2015
5.849
6.205
5.811
6.186
566,237
+0.24(+4.05%)
May 26, 2015
5.868
6.003
5.483
5.945
664,717
+0.04(+0.65%)
May 22, 2015
5.859
5.907
5.907
5.907
519,746
-0.06(-0.97%)
May 21, 2015
5.772
6.070
5.724
5.964
867,583
+0.10(+1.64%)
May 20, 2015
5.772
5.916
5.637
5.868
685,432
+0.12(+2.01%)
May 19, 2015
5.772
5.868
5.435
5.753
1,229,034
+0.05(+0.84%)
May 18, 2015
5.435
5.897
5.368
5.705
1,577,480
+0.45(+8.61%)
May 15, 2015
5.195
5.320
5.166
5.253
252,593
+0.04(+0.74%)
May 14, 2015
5.243
5.330
5.156
5.214
313,464
-0.07(-1.28%)
May 13, 2015
5.243
5.339
5.156
5.281
415,724
-0.01(-0.18%)
May 12, 2015
4.954
5.291
4.945
5.291
498,062
+0.26(+5.16%)
May 11, 2015
4.954
5.099
4.906
5.031
311,920
+0.05(+0.97%)
May 08, 2015
4.983
5.051
4.916
4.983
284,622
-0.02(-0.38%)
May 07, 2015
5.031
5.051
4.906
5.002
294,907
-0.09(-1.70%)
May 06, 2015
5.012
5.099
4.801
5.089
379,579
+0.08(+1.54%)
May 05, 2015
5.079
5.233
4.656
5.012
1,122,913
+0.52(+11.56%)
May 04, 2015
4.329
4.723
4.310
4.493
679,197
+0.18(+4.24%)
May 01, 2015
4.377
4.425
4.214
4.310
219,764
-0.07(-1.54%)
Apr 30, 2015
4.377
4.473
4.368
4.377
252,023
-0.10(-2.15%)
Apr 29, 2015
4.377
4.493
4.368
4.473
155,540
+0.03(+0.65%)
Apr 28, 2015
4.416
4.454
4.310
4.444
167,863
-0.02(-0.43%)
Apr 27, 2015
4.425
4.521
4.329
4.464
193,870
-0.05(-1.07%)
Apr 24, 2015
4.493
4.521
4.387
4.512
105,478
-0.01(-0.21%)
Apr 23, 2015
4.521
4.618
4.348
4.521
259,697
-0.02(-0.42%)
Apr 22, 2015
4.521
4.560
4.387
4.541
152,074
-0.01(-0.21%)
Apr 21, 2015
4.185
4.550
4.169
4.550
345,737
+0.35(+8.24%)
Apr 20, 2015
4.137
4.214
4.117
4.204
132,116
+0.07(+1.63%)
Apr 17, 2015
4.156
4.185
4.127
4.137
100,455
-0.05(-1.15%)
Apr 16, 2015
4.194
4.204
4.137
4.185
109,833
-0.03(-0.68%)
Apr 15, 2015
4.185
4.214
4.146
4.214
121,980
+0.02(+0.46%)
Apr 14, 2015
4.137
4.204
4.127
4.194
127,329
+0.07(+1.63%)
Apr 13, 2015
4.165
4.204
4.127
4.127
131,964
-0.05(-1.15%)
Apr 10, 2015
4.233
4.262
4.156
4.175
179,807
-0.07(-1.59%)
Apr 09, 2015
4.185
4.271
4.137
4.242
165,935
+0.04(+0.92%)
Apr 08, 2015
4.175
4.271
4.165
4.204
136,248
+0.03(+0.69%)
Apr 07, 2015
4.108
4.291
4.108
4.175
156,076
+0.01(+0.23%)
Apr 06, 2015
4.089
4.185
4.089
4.165
241,757
+0.02(+0.46%)
Apr 02, 2015
4.050
4.146
4.146
4.146
130,456
-0.02(-0.46%)
Apr 01, 2015
4.146
4.185
4.060
4.165
262,009
+0.00(+0.00%)
Mar 31, 2015
4.079
4.194
4.079
4.165
225,980
+0.04(+0.93%)
Mar 30, 2015
4.089
4.165
3.963
4.127
701,622
+0.04(+0.94%)
Mar 27, 2015
4.050
4.098
4.002
4.089
273,571
+0.00(+0.00%)
Mar 26, 2015
4.002
4.108
3.992
4.089
57,751
+0.07(+1.67%)
Mar 25, 2015
4.175
4.223
3.992
4.021
189,796
-0.15(-3.69%)
Mar 24, 2015
4.406
4.406
4.146
4.175
144,967
-0.25(-5.65%)
Mar 23, 2015
4.204
4.473
4.190
4.425
194,741
+0.14(+3.37%)
Mar 20, 2015
4.108
4.281
4.108
4.281
180,998
+0.16(+3.97%)
Mar 19, 2015
4.165
4.204
4.117
4.117
63,332
-0.09(-2.06%)
Mar 18, 2015
4.089
4.214
4.089
4.204
132,229
+0.11(+2.58%)
Mar 17, 2015
4.089
4.204
4.089
4.098
71,244
-0.03(-0.70%)
Mar 16, 2015
4.156
4.233
4.089
4.127
115,944
-0.03(-0.69%)
Mar 13, 2015
4.281
4.291
4.127
4.156
131,616
-0.16(-3.79%)
Mar 12, 2015
4.127
4.368
4.098
4.319
290,448
+0.23(+5.65%)
Mar 11, 2015
4.089
4.137
4.002
4.089
329,740
+0.00(+0.00%)
Mar 10, 2015
4.089
4.108
4.040
4.089
219,911
+0.00(+0.00%)
Mar 09, 2015
4.146
4.146
4.079
4.089
141,354
-0.08(-1.85%)
Mar 06, 2015
4.233
4.233
4.079
4.165
222,780
-0.11(-2.48%)
Mar 05, 2015
4.137
4.281
4.098
4.271
138,611
+0.13(+3.02%)
Mar 04, 2015
4.089
4.194
4.069
4.146
95,034
+0.05(+1.17%)
Mar 03, 2015
4.127
4.271
4.084
4.098
231,982
-0.04(-0.93%)
Mar 02, 2015
4.194
4.329
4.108
4.137
235,884
-0.03(-0.69%)
Feb 27, 2015
4.233
4.281
4.156
4.165
133,189
-0.07(-1.59%)
Feb 26, 2015
4.204
4.271
4.165
4.233
180,045
+0.00(+0.00%)
Feb 25, 2015
4.194
4.252
4.165
4.233
232,386
+0.03(+0.69%)
Feb 24, 2015
4.194
4.262
4.156
4.204
96,748
+0.00(+0.00%)
Feb 23, 2015
4.223
4.271
4.146
4.204
151,805
-0.01(-0.23%)
Feb 20, 2015
4.281
4.319
4.185
4.214
243,850
-0.09(-2.01%)
Feb 19, 2015
4.252
4.416
4.214
4.300
403,224
+0.05(+1.13%)
Feb 18, 2015
3.963
4.271
3.963
4.252
933,128
+0.30(+7.54%)
Feb 17, 2015
3.963
4.031
3.896
3.954
708,868
-0.03(-0.72%)
Feb 13, 2015
4.089
3.983
3.983
3.983
595,732
-0.09(-2.13%)
Feb 12, 2015
3.848
4.079
3.810
4.069
920,535
+0.21(+5.49%)
Feb 11, 2015
4.329
4.329
3.810
3.858
1,922,134
-0.85(-18.00%)
Feb 10, 2015
4.762
4.772
4.521
4.704
599,611
-0.04(-0.81%)
Feb 09, 2015
4.772
4.849
4.618
4.743
362,253
-0.01(-0.20%)
Feb 06, 2015
4.589
4.820
4.589
4.752
267,225
+0.16(+3.56%)
Feb 05, 2015
4.646
4.796
4.579
4.589
276,256
-0.04(-0.83%)
Feb 04, 2015
4.800
4.849
4.541
4.627
238,401
-0.20(-4.18%)
Feb 03, 2015
4.618
4.954
4.618
4.829
713,615
+0.23(+5.02%)
Feb 02, 2015
4.637
4.675
4.541
4.598
423,154
-0.02(-0.42%)
Jan 30, 2015
4.521
4.695
4.471
4.618
358,359
+0.10(+2.13%)
Jan 29, 2015
4.666
4.752
4.425
4.521
346,111
-0.16(-3.49%)
Jan 28, 2015
5.060
5.137
4.637
4.685
351,904
-0.32(-6.35%)
Jan 27, 2015
5.031
5.156
4.906
5.002
207,948
-0.01(-0.19%)
Jan 26, 2015
5.166
5.262
4.906
5.012
373,995
-0.15(-2.98%)
Jan 23, 2015
4.781
5.214
4.781
5.166
257,242
+0.39(+8.27%)
Jan 22, 2015
4.810
4.868
4.671
4.772
190,600
-0.04(-0.80%)
Jan 21, 2015
4.829
5.022
4.762
4.810
329,206
-0.01(-0.20%)
Jan 20, 2015
4.723
4.964
4.642
4.820
230,604
+0.12(+2.45%)
Jan 16, 2015
4.570
4.757
4.570
4.704
234,968
+0.12(+2.52%)
Jan 15, 2015
4.781
4.820
4.483
4.589
270,766
-0.17(-3.64%)
Jan 14, 2015
4.858
4.993
4.666
4.762
292,204
+0.01(+0.20%)
Jan 13, 2015
4.935
5.041
4.646
4.752
348,664
-0.13(-2.56%)
Jan 12, 2015
5.204
5.310
4.829
4.877
410,054
-0.37(-6.97%)
Jan 09, 2015
5.128
5.368
5.079
5.243
1,110,668
+0.26(+5.21%)
Jan 08, 2015
4.425
5.031
4.425
4.983
876,596
+0.59(+13.35%)
Jan 07, 2015
4.406
4.608
4.348
4.396
230,587
+0.01(+0.22%)
Jan 06, 2015
4.214
4.396
4.137
4.387
634,225
+0.19(+4.59%)
Jan 05, 2015
4.358
4.377
4.108
4.194
280,590
-0.17(-3.96%)
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.