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
Approach Res. Inc
(NQ:
AREX
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 29, 2016
0.7000
0.7888
0.7000
0.7539
419,601
+0.04(+5.94%)
Feb 26, 2016
0.6900
0.7400
0.6701
0.7116
219,587
+0.05(+7.80%)
Feb 25, 2016
0.6628
0.7446
0.6012
0.6601
547,330
-0.01(-1.49%)
Feb 24, 2016
0.6700
0.7387
0.6300
0.6701
252,100
-0.02(-2.90%)
Feb 23, 2016
0.7800
0.8791
0.6529
0.6901
822,673
-0.11(-13.75%)
Feb 22, 2016
0.8000
0.8600
0.8000
0.8001
430,058
+0.04(+5.26%)
Feb 19, 2016
0.8400
0.8600
0.7600
0.7601
512,299
-0.10(-11.62%)
Feb 18, 2016
0.9200
0.9499
0.8500
0.8600
394,552
-0.05(-5.91%)
Feb 17, 2016
0.8825
0.9800
0.8771
0.9140
274,797
+0.04(+5.08%)
Feb 16, 2016
0.9500
1.040
0.8120
0.8698
338,952
-0.06(-6.46%)
Feb 12, 2016
0.9299
0.9299
0.9299
0
+0.05(+5.67%)
Feb 11, 2016
0.8100
0.9800
0.8000
0.8800
241,753
+0.05(+6.00%)
Feb 10, 2016
0.9000
0.8302
320,203
-0.06(-6.55%)
Feb 09, 2016
0.8910
0.9292
0.8000
0.8884
446,880
-0.01(-1.26%)
Feb 08, 2016
0.9900
0.9900
0.8600
0.8997
288,571
-0.09(-9.12%)
Feb 05, 2016
1.050
1.095
0.9900
0.9900
247,634
-0.08(-7.48%)
Feb 04, 2016
1.130
1.220
1.010
1.070
462,287
-0.03(-2.73%)
Feb 03, 2016
1.000
1.120
0.9601
1.100
682,651
+0.15(+15.79%)
Feb 02, 2016
0.9800
1.000
0.9101
0.9500
294,408
-0.10(-9.52%)
Feb 01, 2016
1.300
1.300
1.020
1.050
749,041
-0.24(-18.60%)
Jan 29, 2016
1.130
1.290
1.130
1.290
535,103
+0.16(+14.16%)
Jan 28, 2016
1.150
1.290
1.110
1.130
692,422
+0.06(+5.61%)
Jan 27, 2016
0.9500
1.170
0.9400
1.070
675,171
+0.07(+7.00%)
Jan 26, 2016
0.9100
1.030
0.8800
1.000
330,770
+0.08(+8.50%)
Jan 25, 2016
1.040
1.040
0.9100
0.9217
486,957
-0.18(-16.21%)
Jan 22, 2016
1.010
1.250
1.010
1.100
923,658
+0.17(+17.92%)
Jan 21, 2016
0.7900
1.060
0.7827
0.9328
807,976
+0.15(+19.57%)
Jan 20, 2016
0.7800
0.8550
0.7500
0.7801
625,963
-0.07(-8.23%)
Jan 19, 2016
0.9525
0.9599
0.8200
0.8501
406,793
-0.09(-9.32%)
Jan 15, 2016
0.9375
0.9375
0.9375
0
+0.05(+5.21%)
Jan 14, 2016
0.9300
0.9300
0.8600
0.8911
906,492
-0.02(-2.09%)
Jan 13, 2016
0.9400
0.9760
0.8600
0.9101
533,271
-0.00(-0.23%)
Jan 12, 2016
1.080
1.147
0.8703
0.9122
749,719
-0.09(-8.78%)
Jan 11, 2016
1.260
1.270
1.000
1.000
1,026,969
-0.27(-21.26%)
Jan 08, 2016
1.350
1.400
1.220
1.270
1,969,104
-0.06(-4.87%)
Jan 07, 2016
1.500
1.520
1.330
1.335
617,253
-0.19(-12.17%)
Jan 06, 2016
1.640
1.640
1.515
1.520
421,551
-0.14(-8.43%)
Jan 05, 2016
1.750
1.750
1.580
1.660
729,521
-0.10(-5.68%)
Jan 04, 2016
1.860
1.940
1.710
1.760
498,288
-0.08(-4.35%)
Dec 31, 2015
1.840
1.840
1.840
0
+0.04(+2.22%)
Dec 30, 2015
1.900
1.990
1.790
1.800
574,017
-0.16(-8.16%)
Dec 29, 2015
2.040
2.050
1.900
1.960
544,474
-0.03(-1.51%)
Dec 28, 2015
2.020
2.080
1.900
1.990
902,402
-0.11(-5.24%)
Dec 24, 2015
2.100
2.100
2.100
0
+0.07(+3.45%)
Dec 23, 2015
1.780
2.065
1.780
2.030
1,000,695
+0.27(+15.34%)
Dec 22, 2015
1.600
1.925
1.588
1.760
902,634
+0.13(+7.98%)
Dec 21, 2015
1.460
1.690
1.400
1.630
999,222
+0.18(+12.41%)
Dec 18, 2015
1.330
1.495
1.230
1.450
2,078,089
+0.14(+10.69%)
Dec 17, 2015
1.450
1.520
1.290
1.310
615,360
-0.12(-8.39%)
Dec 16, 2015
1.480
1.540
1.380
1.430
365,988
-0.03(-2.05%)
Dec 15, 2015
1.520
1.573
1.430
1.460
565,193
-0.03(-2.01%)
Dec 14, 2015
1.610
1.620
1.470
1.490
744,549
-0.12(-7.45%)
Dec 11, 2015
1.670
1.760
1.580
1.610
442,770
-0.08(-4.73%)
Dec 10, 2015
1.590
1.750
1.520
1.690
539,470
+0.09(+5.62%)
Dec 09, 2015
1.550
1.724
1.540
1.600
642,596
+0.08(+5.26%)
Dec 08, 2015
1.620
1.710
1.520
1.520
868,034
-0.16(-9.52%)
Dec 07, 2015
1.860
1.970
1.650
1.680
1,012,404
-0.33(-16.42%)
Dec 04, 2015
2.120
2.170
1.950
2.010
779,968
-0.16(-7.37%)
Dec 03, 2015
2.170
2.320
2.120
2.170
545,321
+0.01(+0.46%)
Dec 02, 2015
2.210
2.330
2.130
2.160
803,518
-0.12(-5.26%)
Dec 01, 2015
2.240
2.350
2.170
2.280
934,505
+0.05(+2.24%)
Nov 30, 2015
2.350
2.390
2.220
2.230
935,901
-0.06(-2.62%)
Nov 27, 2015
2.370
2.460
2.240
2.290
260,289
-0.13(-5.37%)
Nov 25, 2015
2.420
2.420
2.420
0
-0.02(-0.82%)
Nov 24, 2015
2.300
2.490
2.300
2.440
623,701
+0.17(+7.49%)
Nov 23, 2015
2.345
2.270
308,921
+0.03(+1.34%)
Nov 20, 2015
2.280
2.330
2.190
2.240
498,274
-0.07(-3.03%)
Nov 19, 2015
2.340
2.400
2.230
2.310
461,173
-0.09(-3.75%)
Nov 18, 2015
2.370
2.500
2.300
2.400
754,370
+0.04(+1.69%)
Nov 17, 2015
2.510
2.560
2.330
2.360
497,498
-0.15(-5.98%)
Nov 16, 2015
2.250
2.550
2.250
2.510
649,127
+0.26(+11.56%)
Nov 13, 2015
2.200
2.290
2.110
2.250
647,596
+0.05(+2.27%)
Nov 12, 2015
2.360
2.480
2.200
2.200
823,380
-0.24(-9.84%)
Nov 11, 2015
2.560
2.670
2.370
2.440
591,868
-0.08(-3.17%)
Nov 10, 2015
2.500
2.620
2.410
2.520
4,714,150
-0.01(-0.40%)
Nov 09, 2015
2.600
2.740
2.380
2.530
1,232,652
-0.10(-3.80%)
Nov 06, 2015
2.600
2.730
2.530
2.630
706,391
-0.01(-0.38%)
Nov 05, 2015
2.910
2.950
2.620
2.640
829,590
-0.10(-3.65%)
Nov 04, 2015
2.820
3.100
2.720
2.740
1,236,058
-0.08(-2.84%)
Nov 03, 2015
2.630
3.190
2.610
2.820
2,177,808
+0.06(+2.17%)
Nov 02, 2015
2.360
2.760
2.320
2.760
1,047,371
+0.40(+16.95%)
Oct 30, 2015
2.380
2.380
2.180
2.360
1,081,982
-0.02(-0.84%)
Oct 29, 2015
2.320
2.530
2.252
2.380
664,488
+0.05(+2.15%)
Oct 28, 2015
2.160
2.360
2.085
2.330
649,995
+0.20(+9.39%)
Oct 27, 2015
2.320
2.320
2.050
2.130
852,320
-0.25(-10.50%)
Oct 26, 2015
2.450
2.480
2.230
2.380
587,607
-0.10(-4.03%)
Oct 23, 2015
2.440
2.560
2.340
2.480
422,526
+0.02(+0.81%)
Oct 22, 2015
2.520
2.640
2.375
2.460
564,234
-0.04(-1.60%)
Oct 21, 2015
2.540
2.550
2.380
2.500
417,651
-0.09(-3.47%)
Oct 20, 2015
2.560
2.700
2.540
2.590
381,163
+0.00(+0.00%)
Oct 19, 2015
2.610
2.670
2.340
2.590
879,240
-0.09(-3.36%)
Oct 16, 2015
2.720
2.720
2.510
2.680
413,868
-0.01(-0.37%)
Oct 15, 2015
2.480
2.690
2.340
2.690
653,259
+0.15(+5.91%)
Oct 14, 2015
2.420
2.590
2.370
2.540
553,573
+0.11(+4.53%)
Oct 13, 2015
2.520
2.670
2.400
2.430
720,825
-0.15(-5.81%)
Oct 12, 2015
2.970
2.980
2.580
2.580
600,981
-0.42(-14.00%)
Oct 09, 2015
2.900
3.180
2.890
3.000
1,712,569
+0.03(+1.01%)
Oct 08, 2015
2.940
3.075
2.780
2.970
1,021,343
-0.02(-0.67%)
Oct 07, 2015
2.860
3.070
2.510
2.990
2,573,228
+0.19(+6.79%)
Oct 06, 2015
2.510
2.900
2.421
2.800
1,102,917
+0.31(+12.45%)
Oct 05, 2015
2.190
2.560
2.190
2.490
778,346
+0.32(+14.75%)
Oct 02, 2015
1.930
2.320
1.930
2.170
1,007,498
+0.20(+10.15%)
Oct 01, 2015
1.940
2.148
1.900
1.970
566,280
+0.10(+5.35%)
Sep 30, 2015
1.970
2.080
1.870
1.870
657,562
-0.11(-5.56%)
Sep 29, 2015
1.950
2.050
1.890
1.980
409,862
+0.01(+0.51%)
Sep 28, 2015
2.130
2.164
1.955
1.970
915,244
-0.21(-9.63%)
Sep 25, 2015
2.320
2.320
2.075
2.180
540,746
-0.11(-4.80%)
Sep 24, 2015
2.200
2.290
2.040
2.290
549,042
+0.07(+3.15%)
Sep 23, 2015
2.500
2.505
2.190
2.220
748,062
-0.25(-10.12%)
Sep 22, 2015
2.310
2.555
2.260
2.470
734,933
+0.09(+3.78%)
Sep 21, 2015
2.520
2.530
2.355
2.380
646,040
-0.04(-1.65%)
Sep 18, 2015
2.500
2.610
2.390
2.420
1,876,493
-0.18(-6.92%)
Sep 17, 2015
2.800
2.850
2.590
2.600
1,111,367
-0.19(-6.81%)
Sep 16, 2015
2.470
3.020
2.470
2.790
1,715,228
+0.36(+14.81%)
Sep 15, 2015
2.360
2.440
2.320
2.430
514,267
+0.05(+2.10%)
Sep 14, 2015
2.600
2.640
2.370
2.380
272,674
-0.25(-9.51%)
Sep 11, 2015
2.550
2.650
2.550
2.630
549,422
+0.02(+0.77%)
Sep 10, 2015
2.520
2.650
2.440
2.610
926,581
+0.07(+2.76%)
Sep 09, 2015
2.540
2.760
2.450
2.540
845,671
-0.04(-1.55%)
Sep 08, 2015
2.520
2.710
2.450
2.580
1,212,376
+0.14(+5.74%)
Sep 04, 2015
2.440
2.440
2.440
0
+0.01(+0.41%)
Sep 03, 2015
2.420
2.620
2.320
2.430
943,157
+0.00(+0.00%)
Sep 02, 2015
2.270
2.450
2.130
2.430
1,214,094
+0.13(+5.65%)
Sep 01, 2015
2.420
2.470
2.270
2.300
2,058,844
-0.26(-10.16%)
Aug 31, 2015
2.170
2.640
2.030
2.560
1,004,122
+0.39(+17.97%)
Aug 28, 2015
2.050
2.430
2.000
2.170
1,526,957
+0.12(+5.85%)
Aug 27, 2015
1.760
2.150
1.730
2.050
1,329,848
+0.34(+19.88%)
Aug 26, 2015
1.800
1.870
1.650
1.710
858,041
+0.00(+0.00%)
Aug 25, 2015
2.010
2.100
1.700
1.710
1,280,229
-0.20(-10.47%)
Aug 24, 2015
1.990
2.090
1.838
1.910
1,476,832
-0.11(-5.45%)
Aug 21, 2015
2.250
2.380
2.010
2.020
1,182,041
-0.29(-12.55%)
Aug 20, 2015
2.480
2.580
2.310
2.310
669,688
-0.18(-7.23%)
Aug 19, 2015
2.740
2.770
2.375
2.490
534,365
-0.27(-9.78%)
Aug 18, 2015
2.680
2.785
2.545
2.760
577,083
+0.09(+3.37%)
Aug 17, 2015
2.690
2.747
2.625
2.670
294,245
-0.02(-0.74%)
Aug 14, 2015
2.840
2.850
2.655
2.690
344,446
-0.10(-3.58%)
Aug 13, 2015
2.720
2.960
2.600
2.790
1,069,657
+0.01(+0.36%)
Aug 12, 2015
2.840
3.000
2.640
2.780
1,149,687
-0.10(-3.30%)
Aug 11, 2015
2.940
3.000
2.610
2.875
1,028,926
-0.15(-5.12%)
Aug 10, 2015
2.820
3.030
2.570
3.030
1,786,563
+0.26(+9.39%)
Aug 07, 2015
2.330
2.780
2.330
2.770
1,174,179
+0.39(+16.39%)
Aug 06, 2015
2.900
2.900
1.860
2.380
5,636,584
-0.74(-23.72%)
Aug 05, 2015
3.460
3.530
2.980
3.120
1,258,933
-0.32(-9.30%)
Aug 04, 2015
3.720
3.800
3.300
3.440
931,802
-0.25(-6.78%)
Aug 03, 2015
3.840
3.940
3.651
3.690
716,301
-0.20(-5.14%)
Jul 31, 2015
4.130
4.244
3.840
3.890
908,195
-0.20(-4.89%)
Jul 30, 2015
4.230
4.340
4.020
4.090
1,493,308
-0.16(-3.76%)
Jul 29, 2015
4.230
4.430
4.175
4.250
779,666
-0.01(-0.23%)
Jul 28, 2015
4.130
4.280
4.040
4.260
1,318,475
+0.08(+1.79%)
Jul 27, 2015
4.500
4.500
4.100
4.185
678,617
-0.37(-8.02%)
Jul 24, 2015
4.500
4.730
4.310
4.550
1,736,700
+0.09(+2.13%)
Jul 23, 2015
4.420
4.470
4.150
4.455
1,022,772
+0.08(+1.95%)
Jul 22, 2015
4.610
4.610
4.270
4.370
783,970
-0.30(-6.42%)
Jul 21, 2015
4.810
5.100
4.670
4.670
1,314,007
-0.19(-3.91%)
Jul 20, 2015
4.990
5.000
4.740
4.860
742,161
-0.13(-2.61%)
Jul 17, 2015
5.200
5.250
4.970
4.990
866,626
-0.23(-4.41%)
Jul 16, 2015
5.490
5.620
5.110
5.220
710,184
-0.28(-5.09%)
Jul 15, 2015
5.630
5.775
5.400
5.500
471,462
-0.20(-3.51%)
Jul 14, 2015
5.410
5.730
5.360
5.700
729,704
+0.23(+4.20%)
Jul 13, 2015
5.350
5.520
5.190
5.470
535,389
+0.06(+1.11%)
Jul 10, 2015
5.680
5.820
5.350
5.410
655,085
-0.17(-3.05%)
Jul 09, 2015
5.820
5.980
5.560
5.580
976,300
-0.13(-2.28%)
Jul 08, 2015
6.030
6.200
5.660
5.710
721,629
-0.37(-6.09%)
Jul 07, 2015
5.870
6.300
5.785
6.080
788,689
+0.22(+3.75%)
Jul 06, 2015
5.940
6.010
5.720
5.860
588,529
-0.23(-3.78%)
Jul 02, 2015
6.090
6.090
6.090
0
-0.09(-1.46%)
Jul 01, 2015
6.820
6.950
6.150
6.180
872,546
-0.67(-9.78%)
Jun 30, 2015
6.780
6.910
6.670
6.850
936,112
+0.16(+2.39%)
Jun 29, 2015
6.740
6.740
6.580
6.690
621,432
-0.11(-1.62%)
Jun 26, 2015
6.570
6.810
6.470
6.800
1,285,264
+0.19(+2.87%)
Jun 25, 2015
6.750
6.750
6.540
6.610
546,794
-0.14(-2.07%)
Jun 24, 2015
6.720
6.910
6.680
6.750
466,318
-0.02(-0.30%)
Jun 23, 2015
6.520
6.820
6.410
6.770
688,503
+0.21(+3.20%)
Jun 22, 2015
6.590
6.649
6.349
6.560
1,084,468
-0.03(-0.46%)
Jun 19, 2015
6.850
6.864
6.525
6.590
1,371,692
-0.26(-3.80%)
Jun 18, 2015
6.940
7.020
6.720
6.850
610,792
-0.04(-0.58%)
Jun 17, 2015
7.040
7.090
6.790
6.890
605,518
-0.03(-0.43%)
Jun 16, 2015
6.720
6.960
6.700
6.920
476,237
+0.17(+2.52%)
Jun 15, 2015
6.670
6.870
6.590
6.750
618,063
+0.05(+0.75%)
Jun 12, 2015
6.770
6.840
6.640
6.700
793,462
-0.14(-2.05%)
Jun 11, 2015
7.280
7.280
6.810
6.840
494,696
-0.44(-6.04%)
Jun 10, 2015
6.890
7.300
6.890
7.280
927,685
+0.52(+7.69%)
Jun 09, 2015
6.820
7.080
6.750
6.760
657,641
+0.04(+0.60%)
Jun 08, 2015
6.880
6.990
6.660
6.720
367,428
-0.15(-2.18%)
Jun 05, 2015
6.900
7.150
6.810
6.870
667,723
-0.12(-1.72%)
Jun 04, 2015
6.850
7.050
6.710
6.990
1,090,301
+0.12(+1.75%)
Jun 03, 2015
6.990
7.210
6.850
6.870
534,390
-0.20(-2.83%)
Jun 02, 2015
6.940
7.200
6.820
7.070
541,374
+0.18(+2.61%)
Jun 01, 2015
7.060
7.100
6.745
6.890
819,952
-0.12(-1.71%)
May 29, 2015
6.680
7.100
6.652
7.010
1,308,254
+0.36(+5.41%)
May 28, 2015
6.940
7.030
6.550
6.650
794,307
-0.32(-4.59%)
May 27, 2015
7.000
7.150
6.860
6.970
752,605
-0.04(-0.57%)
May 26, 2015
7.160
7.180
6.920
7.010
659,675
-0.24(-3.31%)
May 22, 2015
7.250
7.250
7.250
0
+0.05(+0.69%)
May 21, 2015
7.050
7.260
7.030
7.200
774,857
+0.24(+3.45%)
May 20, 2015
7.220
7.230
6.830
6.960
1,167,674
-0.20(-2.79%)
May 19, 2015
7.150
7.270
6.910
7.160
1,094,549
-0.11(-1.51%)
May 18, 2015
7.450
7.510
7.130
7.270
893,939
-0.24(-3.20%)
May 15, 2015
7.450
7.560
7.210
7.510
680,926
+0.06(+0.81%)
May 14, 2015
7.760
7.785
7.270
7.450
1,096,698
-0.28(-3.62%)
May 13, 2015
7.850
7.850
7.430
7.730
964,784
+0.04(+0.52%)
May 12, 2015
7.540
7.775
7.430
7.690
634,317
+0.20(+2.67%)
May 11, 2015
7.810
7.840
7.460
7.490
825,167
-0.22(-2.85%)
May 08, 2015
7.860
7.920
7.620
7.710
1,387,499
-0.09(-1.15%)
May 07, 2015
8.310
8.360
7.508
7.800
1,719,490
-0.51(-6.14%)
May 06, 2015
8.280
8.610
8.050
8.310
871,520
-0.17(-2.00%)
May 05, 2015
8.710
8.860
8.190
8.480
1,983,383
-0.06(-0.70%)
May 04, 2015
8.650
8.860
8.350
8.540
1,088,794
-0.12(-1.39%)
May 01, 2015
8.740
8.830
8.305
8.660
1,013,310
-0.11(-1.25%)
Apr 30, 2015
8.800
8.920
8.430
8.770
1,225,338
-0.02(-0.23%)
Apr 29, 2015
8.250
8.935
8.110
8.790
1,327,619
+0.51(+6.16%)
Apr 28, 2015
7.800
8.495
7.800
8.280
1,220,726
+0.50(+6.43%)
Apr 27, 2015
7.940
8.220
7.740
7.780
684,221
-0.20(-2.51%)
Apr 24, 2015
8.330
8.460
7.920
7.980
1,253,568
-0.36(-4.32%)
Apr 23, 2015
8.230
8.690
8.220
8.340
987,111
+0.19(+2.33%)
Apr 22, 2015
8.540
8.728
8.090
8.150
970,128
-0.30(-3.55%)
Apr 21, 2015
8.980
9.100
8.340
8.450
1,047,814
-0.52(-5.80%)
Apr 20, 2015
8.920
9.220
8.840
8.970
1,216,122
+0.14(+1.59%)
Apr 17, 2015
9.100
9.330
8.680
8.830
1,162,465
-0.34(-3.71%)
Apr 16, 2015
9.270
9.450
8.850
9.170
1,707,948
-0.30(-3.17%)
Apr 15, 2015
8.360
9.572
8.210
9.470
2,460,798
+1.19(+14.37%)
Apr 14, 2015
8.250
8.390
8.180
8.280
1,165,004
+0.10(+1.22%)
Apr 13, 2015
8.160
8.300
7.980
8.180
795,161
+0.16(+2.00%)
Apr 10, 2015
8.370
8.390
7.990
8.020
1,104,116
-0.25(-3.02%)
Apr 09, 2015
7.750
8.330
7.700
8.270
1,055,648
+0.65(+8.53%)
Apr 08, 2015
8.320
8.486
7.610
7.620
1,170,696
-0.71(-8.52%)
Apr 07, 2015
8.150
8.700
7.950
8.330
1,556,271
+0.06(+0.73%)
Apr 06, 2015
7.380
8.400
7.370
8.270
1,924,959
+0.94(+12.82%)
Apr 02, 2015
7.330
7.330
7.330
0
+0.21(+2.95%)
Apr 01, 2015
6.610
7.230
6.440
7.120
1,992,561
+0.53(+8.04%)
Mar 31, 2015
6.680
6.780
6.229
6.590
1,606,507
-0.19(-2.80%)
Mar 30, 2015
7.000
7.050
6.530
6.780
1,542,005
-0.26(-3.69%)
Mar 27, 2015
7.230
7.510
7.000
7.040
1,220,630
-0.38(-5.12%)
Mar 26, 2015
7.800
8.070
7.240
7.420
1,074,546
-0.26(-3.39%)
Mar 25, 2015
7.090
7.690
7.040
7.680
1,345,368
+0.65(+9.25%)
Mar 24, 2015
6.650
7.110
6.630
7.030
1,135,271
+0.39(+5.87%)
Mar 23, 2015
6.590
6.890
6.410
6.640
1,756,403
+0.16(+2.47%)
Mar 20, 2015
6.810
6.960
6.370
6.480
6,436,909
-0.26(-3.86%)
Mar 19, 2015
6.740
6.930
6.490
6.740
1,389,118
-0.23(-3.30%)
Mar 18, 2015
6.240
7.130
6.090
6.970
1,116,600
+0.60(+9.42%)
Mar 17, 2015
6.580
6.720
6.200
6.370
1,421,810
-0.33(-4.93%)
Mar 16, 2015
6.570
6.720
6.170
6.700
830,430
+0.08(+1.21%)
Mar 13, 2015
6.510
6.670
6.341
6.620
1,011,306
-0.04(-0.60%)
Mar 12, 2015
6.590
6.725
6.410
6.660
852,477
+0.13(+1.99%)
Mar 11, 2015
6.610
6.840
6.390
6.530
893,534
-0.14(-2.10%)
Mar 10, 2015
6.500
6.770
6.360
6.670
1,090,849
+0.06(+0.91%)
Mar 09, 2015
7.060
7.233
6.460
6.610
1,303,551
-0.47(-6.64%)
Mar 06, 2015
7.220
7.510
7.070
7.080
842,501
-0.33(-4.45%)
Mar 05, 2015
7.670
7.740
7.380
7.410
921,941
-0.39(-5.00%)
Mar 04, 2015
8.070
7.430
7.800
1,245,625
-0.27(-3.35%)
Mar 03, 2015
8.070
1,423,776
+0.45(+5.91%)
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.