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
)
15.23
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 29, 2018
5.578
5.578
5.578
0
+0.11(+1.93%)
Mar 28, 2018
5.520
5.530
5.405
5.472
564,892
-0.05(-0.87%)
Mar 27, 2018
5.578
5.693
5.501
5.520
386,951
-0.06(-1.03%)
Mar 26, 2018
5.616
5.645
5.453
5.578
397,804
+0.07(+1.22%)
Mar 23, 2018
5.683
5.808
5.453
5.511
1,393,589
-0.48(-8.00%)
Mar 22, 2018
5.942
6.086
5.894
5.990
395,812
-0.01(-0.16%)
Mar 21, 2018
5.837
6.038
5.750
6.000
324,585
+0.14(+2.46%)
Mar 20, 2018
5.904
5.990
5.683
5.856
598,380
-0.10(-1.61%)
Mar 19, 2018
5.894
6.047
5.655
5.952
1,358,959
-0.31(-4.90%)
Mar 16, 2018
6.220
6.311
6.115
6.258
696,152
+0.03(+0.46%)
Mar 15, 2018
6.249
6.277
6.172
6.230
383,297
+0.00(+0.00%)
Mar 14, 2018
6.325
6.354
6.191
6.230
513,960
-0.10(-1.52%)
Mar 13, 2018
6.488
6.488
6.297
6.325
297,889
-0.14(-2.22%)
Mar 12, 2018
6.316
6.508
6.316
6.469
330,939
+0.14(+2.27%)
Mar 09, 2018
6.297
6.325
6.233
6.325
295,874
+0.04(+0.61%)
Mar 08, 2018
6.297
6.297
6.234
6.287
265,036
+0.00(+0.00%)
Mar 07, 2018
6.297
6.287
367,164
+0.07(+1.08%)
Mar 06, 2018
6.287
6.287
6.162
6.220
199,315
-0.04(-0.61%)
Mar 05, 2018
6.162
6.282
6.115
6.258
314,528
+0.10(+1.56%)
Mar 02, 2018
5.952
6.210
5.942
6.162
393,201
+0.16(+2.72%)
Mar 01, 2018
6.028
6.057
5.913
6.000
320,770
-0.02(-0.32%)
Feb 28, 2018
6.086
6.182
6.019
6.019
264,791
-0.05(-0.79%)
Feb 27, 2018
6.172
6.239
6.038
6.067
224,872
-0.10(-1.56%)
Feb 26, 2018
6.134
6.210
6.057
6.162
353,060
+0.08(+1.26%)
Feb 23, 2018
6.047
6.124
6.019
6.086
202,501
+0.08(+1.28%)
Feb 22, 2018
6.009
260,544
-0.05(-0.79%)
Feb 21, 2018
6.028
6.153
6.028
6.057
200,010
+0.01(+0.16%)
Feb 20, 2018
6.047
6.095
5.990
6.047
334,465
-0.04(-0.63%)
Feb 16, 2018
6.086
6.086
6.086
0
-0.09(-1.40%)
Feb 15, 2018
6.047
6.172
5.904
6.172
355,471
+0.17(+2.88%)
Feb 14, 2018
5.961
6.153
5.961
6.000
462,409
-0.01(-0.16%)
Feb 13, 2018
5.731
6.047
5.731
6.009
622,235
+0.26(+4.50%)
Feb 12, 2018
5.798
5.808
5.664
5.750
384,314
-0.05(-0.83%)
Feb 09, 2018
5.712
5.865
5.549
5.798
684,319
+0.14(+2.54%)
Feb 08, 2018
5.693
5.837
5.631
5.655
556,232
-0.03(-0.51%)
Feb 07, 2018
5.817
5.817
5.664
5.683
402,902
-0.13(-2.31%)
Feb 06, 2018
5.463
5.856
5.463
5.817
746,048
+0.25(+4.47%)
Feb 05, 2018
5.597
5.640
5.492
5.568
618,704
-0.05(-0.85%)
Feb 02, 2018
5.702
5.770
5.616
5.616
713,439
-0.13(-2.33%)
Feb 01, 2018
5.856
5.904
5.750
5.750
768,979
-0.12(-2.12%)
Jan 31, 2018
6.488
6.488
5.827
5.875
1,507,507
-0.82(-12.30%)
Jan 30, 2018
6.622
6.776
6.613
6.699
506,360
+0.01(+0.14%)
Jan 29, 2018
6.670
6.929
6.622
6.690
916,525
+0.03(+0.43%)
Jan 26, 2018
6.661
6.680
6.594
6.661
645,990
+0.04(+0.58%)
Jan 25, 2018
6.469
6.642
6.431
6.622
636,506
+0.18(+2.83%)
Jan 24, 2018
6.575
6.613
6.364
6.440
732,362
-0.08(-1.18%)
Jan 23, 2018
6.488
6.618
6.440
6.517
692,142
+0.01(+0.15%)
Jan 22, 2018
6.316
6.575
6.249
6.508
1,199,544
+0.20(+3.19%)
Jan 19, 2018
6.162
6.325
6.038
6.306
1,104,363
+0.12(+2.02%)
Jan 18, 2018
6.028
6.196
5.888
6.182
4,364,107
+0.12(+2.06%)
Jan 17, 2018
5.702
6.115
5.587
6.057
3,038,125
-0.95(-13.54%)
Jan 16, 2018
7.236
7.351
6.972
7.006
483,185
-0.26(-3.56%)
Jan 12, 2018
7.265
7.265
7.265
0
+0.05(+0.66%)
Jan 11, 2018
7.140
7.217
7.092
7.217
338,236
+0.11(+1.48%)
Jan 10, 2018
7.092
7.111
278,819
-0.09(-1.20%)
Jan 09, 2018
7.341
7.341
7.188
7.198
331,255
-0.14(-1.96%)
Jan 08, 2018
7.418
7.418
7.246
7.341
299,727
-0.07(-0.91%)
Jan 05, 2018
7.437
7.447
7.380
7.408
253,651
-0.01(-0.13%)
Jan 04, 2018
7.437
7.495
7.356
7.418
334,835
+0.02(+0.26%)
Jan 03, 2018
7.408
7.466
7.332
7.399
292,695
-0.03(-0.39%)
Jan 02, 2018
7.408
7.437
7.298
7.428
353,691
+0.03(+0.39%)
Dec 29, 2017
7.399
7.399
7.399
0
-0.08(-1.03%)
Dec 28, 2017
7.370
7.475
7.313
7.475
339,392
+0.12(+1.56%)
Dec 27, 2017
7.360
7.380
7.274
7.360
197,069
+0.03(+0.39%)
Dec 26, 2017
7.073
7.380
7.006
7.332
345,421
+0.02(+0.26%)
Dec 22, 2017
7.428
7.428
7.303
7.313
247,593
-0.11(-1.42%)
Dec 21, 2017
7.600
7.600
7.399
7.418
278,004
-0.17(-2.27%)
Dec 20, 2017
7.610
7.610
7.475
7.590
253,349
+0.04(+0.51%)
Dec 19, 2017
7.600
7.705
7.538
7.552
323,741
-0.06(-0.76%)
Dec 18, 2017
7.629
7.726
7.595
7.610
274,175
+0.06(+0.76%)
Dec 15, 2017
7.485
7.658
7.456
7.552
1,254,518
+0.06(+0.77%)
Dec 14, 2017
7.437
7.495
7.370
7.495
259,619
+0.07(+0.90%)
Dec 13, 2017
7.380
7.485
7.360
7.428
321,687
+0.06(+0.78%)
Dec 12, 2017
7.389
7.543
7.332
7.370
446,670
-0.02(-0.26%)
Dec 11, 2017
7.389
7.408
7.351
7.389
252,356
+0.01(+0.13%)
Dec 08, 2017
7.504
7.525
7.360
7.380
239,796
+0.00(+0.00%)
Dec 07, 2017
7.380
7.488
7.332
365,939
+0.00(+0.00%)
Dec 06, 2017
7.313
7.408
7.274
7.380
432,943
+0.04(+0.52%)
Dec 05, 2017
7.351
7.380
7.274
7.341
315,634
-0.01(-0.13%)
Dec 04, 2017
7.600
7.610
7.341
7.351
369,006
-0.19(-2.54%)
Dec 01, 2017
7.638
7.648
7.437
7.543
526,760
-0.14(-1.87%)
Nov 30, 2017
7.830
7.859
7.630
7.686
469,972
-0.11(-1.35%)
Nov 29, 2017
7.801
7.907
7.725
7.792
470,217
-0.01(-0.12%)
Nov 28, 2017
7.725
7.821
7.677
7.801
438,034
+0.09(+1.12%)
Nov 27, 2017
7.782
7.907
7.705
7.715
879,238
-0.04(-0.49%)
Nov 24, 2017
7.773
7.834
7.677
7.753
226,864
-0.02(-0.25%)
Nov 22, 2017
7.667
7.848
7.610
7.773
712,867
+0.11(+1.38%)
Nov 21, 2017
7.188
7.686
7.188
7.667
2,099,005
+0.48(+6.67%)
Nov 20, 2017
7.083
7.198
7.083
7.188
316,775
+0.07(+0.94%)
Nov 17, 2017
7.006
7.150
6.987
7.121
307,596
+0.07(+0.95%)
Nov 16, 2017
6.939
7.092
6.900
7.054
560,252
+0.15(+2.22%)
Nov 15, 2017
6.910
6.968
6.862
6.900
194,097
-0.07(-0.96%)
Nov 14, 2017
6.910
6.987
6.891
6.968
258,470
+0.04(+0.55%)
Nov 13, 2017
6.900
6.958
6.854
6.929
233,592
-0.03(-0.41%)
Nov 10, 2017
6.891
7.006
6.891
6.958
253,673
+0.04(+0.55%)
Nov 09, 2017
7.006
7.035
6.896
6.920
324,256
-0.15(-2.17%)
Nov 08, 2017
6.958
7.121
6.881
7.073
640,567
+0.08(+1.10%)
Nov 07, 2017
7.102
7.111
6.977
6.996
281,699
-0.10(-1.35%)
Nov 06, 2017
7.083
7.111
7.025
7.092
310,780
-0.01(-0.13%)
Nov 03, 2017
6.977
7.166
6.977
7.102
453,918
+0.05(+0.68%)
Nov 02, 2017
7.102
7.130
7.006
7.054
390,056
-0.09(-1.21%)
Nov 01, 2017
7.073
7.169
7.025
7.140
702,134
+0.13(+1.92%)
Oct 31, 2017
7.150
7.169
6.991
7.006
941,178
-0.12(-1.75%)
Oct 30, 2017
7.121
7.169
7.092
7.130
706,212
-0.01(-0.13%)
Oct 27, 2017
7.514
7.629
7.092
7.140
1,764,601
+0.09(+1.22%)
Oct 26, 2017
7.121
7.188
7.025
7.054
1,121,604
-0.02(-0.27%)
Oct 25, 2017
7.140
7.159
7.001
7.073
385,713
-0.09(-1.20%)
Oct 24, 2017
7.198
7.284
7.159
7.159
409,604
-0.05(-0.66%)
Oct 23, 2017
7.207
7.293
7.159
7.207
521,969
-0.02(-0.27%)
Oct 20, 2017
7.265
7.293
7.198
7.226
404,507
+0.04(+0.53%)
Oct 19, 2017
7.140
7.255
7.140
7.188
481,629
+0.01(+0.13%)
Oct 18, 2017
7.322
7.327
7.169
7.178
366,849
-0.11(-1.45%)
Oct 17, 2017
7.313
7.341
7.245
7.284
319,626
-0.03(-0.39%)
Oct 16, 2017
7.332
7.389
7.277
7.313
418,715
-0.03(-0.39%)
Oct 13, 2017
7.360
7.437
7.284
7.341
381,718
+0.04(+0.52%)
Oct 12, 2017
7.313
7.341
7.274
7.303
405,458
-0.01(-0.13%)
Oct 11, 2017
7.303
7.360
7.255
7.313
236,665
-0.01(-0.13%)
Oct 10, 2017
7.322
7.456
7.260
7.322
541,037
+0.06(+0.79%)
Oct 09, 2017
7.360
7.418
7.245
7.265
380,782
-0.06(-0.79%)
Oct 06, 2017
7.351
7.466
7.313
7.322
333,558
-0.09(-1.16%)
Oct 05, 2017
7.418
7.533
7.380
7.408
732,118
+0.06(+0.78%)
Oct 04, 2017
7.313
7.523
7.313
7.351
1,372,766
+0.06(+0.79%)
Oct 03, 2017
7.322
7.384
7.279
7.293
686,258
-0.04(-0.52%)
Oct 02, 2017
7.274
7.431
7.198
7.332
783,507
+0.09(+1.19%)
Sep 29, 2017
6.948
7.351
6.805
7.245
1,786,267
+0.87(+13.68%)
Sep 28, 2017
6.421
6.445
6.325
6.373
246,445
-0.06(-0.89%)
Sep 27, 2017
6.622
6.431
518,162
+0.15(+2.44%)
Sep 26, 2017
6.306
6.364
6.258
6.277
380,788
-0.02(-0.30%)
Sep 25, 2017
6.431
6.498
6.263
6.297
310,775
-0.13(-2.09%)
Sep 22, 2017
6.220
6.460
6.210
6.431
370,993
+0.15(+2.44%)
Sep 21, 2017
6.201
6.354
6.153
6.277
293,558
+0.09(+1.39%)
Sep 20, 2017
6.297
6.297
6.162
6.191
473,041
-0.12(-1.82%)
Sep 19, 2017
6.364
6.373
6.297
6.306
392,385
-0.06(-0.90%)
Sep 18, 2017
6.373
6.460
6.297
6.364
356,739
+0.04(+0.61%)
Sep 15, 2017
6.613
6.632
6.306
6.325
2,727,372
-0.30(-4.49%)
Sep 14, 2017
6.460
6.642
6.412
6.622
464,794
+0.14(+2.22%)
Sep 13, 2017
6.373
6.498
6.373
6.479
376,336
+0.08(+1.20%)
Sep 12, 2017
6.345
6.469
6.345
6.402
292,144
+0.06(+0.91%)
Sep 11, 2017
6.306
6.460
6.306
6.345
361,240
+0.07(+1.07%)
Sep 08, 2017
6.268
6.345
6.210
6.277
310,467
+0.00(+0.00%)
Sep 07, 2017
6.335
6.416
6.239
6.277
454,469
-0.06(-0.91%)
Sep 06, 2017
6.460
6.297
6.335
383,622
-0.04(-0.60%)
Sep 05, 2017
6.287
6.440
6.230
6.373
531,972
+0.05(+0.76%)
Sep 01, 2017
6.258
6.364
6.186
6.325
412,262
+0.05(+0.76%)
Aug 31, 2017
6.210
6.354
6.191
6.277
491,469
+0.07(+1.08%)
Aug 30, 2017
6.124
6.306
6.095
6.210
322,651
+0.07(+1.09%)
Aug 29, 2017
6.124
6.191
6.047
6.143
318,042
-0.02(-0.31%)
Aug 28, 2017
6.115
6.182
6.043
6.162
436,296
+0.09(+1.42%)
Aug 25, 2017
6.019
6.143
6.019
6.076
294,909
+0.07(+1.12%)
Aug 24, 2017
5.856
6.067
5.837
6.009
439,858
+0.18(+3.12%)
Aug 23, 2017
5.817
5.894
5.770
5.827
310,402
+0.00(+0.00%)
Aug 22, 2017
5.885
5.885
5.808
5.827
375,284
-0.06(-0.98%)
Aug 21, 2017
5.865
5.923
5.789
5.885
630,234
+0.01(+0.16%)
Aug 18, 2017
5.980
6.024
5.865
5.875
481,097
-0.18(-3.01%)
Aug 17, 2017
5.971
6.095
5.904
6.057
610,550
+0.04(+0.64%)
Aug 16, 2017
6.038
6.115
6.019
6.019
311,277
+0.00(+0.00%)
Aug 15, 2017
6.182
6.230
6.009
6.019
322,901
-0.14(-2.33%)
Aug 14, 2017
6.086
6.177
6.057
6.162
311,598
+0.12(+1.90%)
Aug 11, 2017
5.980
6.182
5.961
6.047
499,945
+0.02(+0.32%)
Aug 10, 2017
6.316
6.345
6.019
6.028
560,868
-0.35(-5.56%)
Aug 09, 2017
6.383
6.412
6.335
6.383
236,074
-0.04(-0.60%)
Aug 08, 2017
6.508
6.603
6.412
6.421
457,621
-0.09(-1.33%)
Aug 07, 2017
6.517
6.575
6.421
6.508
315,975
-0.01(-0.15%)
Aug 04, 2017
6.460
6.536
6.421
6.517
428,608
+0.09(+1.34%)
Aug 03, 2017
6.757
6.757
6.412
6.431
691,153
-0.34(-4.96%)
Aug 02, 2017
6.900
6.900
6.714
6.766
501,877
-0.11(-1.53%)
Aug 01, 2017
6.805
6.968
6.805
6.872
751,698
+0.10(+1.41%)
Jul 31, 2017
6.833
6.862
6.612
6.776
1,319,375
-0.11(-1.53%)
Jul 28, 2017
5.894
6.996
5.837
6.881
2,768,810
+0.83(+13.79%)
Jul 27, 2017
6.095
6.134
5.904
6.047
986,530
-0.06(-0.94%)
Jul 26, 2017
6.239
6.258
5.990
6.105
1,060,981
-0.12(-1.85%)
Jul 25, 2017
6.373
6.373
6.201
6.220
869,986
-0.09(-1.37%)
Jul 24, 2017
6.460
6.460
6.258
6.306
808,930
-0.12(-1.79%)
Jul 21, 2017
6.613
6.632
6.373
6.421
890,223
-0.13(-2.05%)
Jul 20, 2017
6.738
6.527
6.555
660,955
-0.18(-2.70%)
Jul 19, 2017
6.709
6.862
6.670
6.738
1,019,349
+0.07(+1.01%)
Jul 18, 2017
6.709
6.733
6.651
6.670
889,931
-0.05(-0.71%)
Jul 17, 2017
6.642
6.757
6.584
6.718
1,794,817
+0.09(+1.30%)
Jul 14, 2017
6.718
6.785
6.249
6.632
5,565,603
-1.27(-16.02%)
Jul 13, 2017
7.859
7.955
7.715
7.897
584,304
+0.03(+0.37%)
Jul 12, 2017
7.868
8.012
7.859
7.868
331,186
+0.00(+0.00%)
Jul 11, 2017
7.715
7.936
7.715
7.868
544,735
+0.14(+1.86%)
Jul 10, 2017
7.763
7.782
7.614
7.725
381,316
-0.03(-0.37%)
Jul 07, 2017
7.658
7.801
7.658
7.753
266,510
+0.09(+1.13%)
Jul 06, 2017
7.782
7.600
7.667
372,144
-0.13(-1.72%)
Jul 05, 2017
7.907
7.926
7.729
7.801
354,183
-0.11(-1.33%)
Jul 03, 2017
8.098
8.098
7.806
7.907
353,574
-0.18(-2.25%)
Jun 30, 2017
8.108
8.118
7.988
8.089
414,503
-0.02(-0.24%)
Jun 29, 2017
8.338
8.338
7.993
8.108
600,748
-0.27(-3.20%)
Jun 28, 2017
8.070
8.482
8.051
8.376
845,290
+0.33(+4.05%)
Jun 27, 2017
8.108
8.146
7.955
8.051
305,902
-0.08(-0.94%)
Jun 26, 2017
8.127
8.223
8.041
8.127
415,233
-0.05(-0.59%)
Jun 23, 2017
8.146
8.185
8.036
8.175
805,163
+0.03(+0.35%)
Jun 22, 2017
8.137
8.218
8.070
8.146
234,385
+0.06(+0.71%)
Jun 21, 2017
8.051
8.166
8.022
8.089
326,643
+0.04(+0.48%)
Jun 20, 2017
8.108
8.233
8.051
8.051
196,823
-0.05(-0.59%)
Jun 19, 2017
8.012
8.127
8.003
8.098
368,014
+0.14(+1.81%)
Jun 16, 2017
7.907
8.079
7.907
7.955
719,952
+0.01(+0.12%)
Jun 15, 2017
8.003
8.079
7.945
7.945
225,631
-0.12(-1.54%)
Jun 14, 2017
8.108
8.185
8.051
8.070
250,680
-0.07(-0.82%)
Jun 13, 2017
8.194
8.252
8.098
8.137
281,145
-0.01(-0.12%)
Jun 12, 2017
8.070
8.376
7.983
8.146
641,661
+0.02(+0.24%)
Jun 09, 2017
8.386
8.511
7.993
8.127
596,036
-0.25(-2.97%)
Jun 08, 2017
8.031
8.405
7.955
8.376
824,770
+0.37(+4.67%)
Jun 07, 2017
8.031
8.079
7.936
8.003
341,552
-0.08(-0.95%)
Jun 06, 2017
8.003
8.146
7.936
8.079
398,664
+0.07(+0.84%)
Jun 05, 2017
8.108
8.108
7.974
8.012
219,337
-0.06(-0.71%)
Jun 02, 2017
8.089
8.223
8.060
8.070
402,511
-0.02(-0.24%)
Jun 01, 2017
7.811
8.098
7.811
8.089
385,030
+0.26(+3.30%)
May 31, 2017
8.003
8.074
7.725
7.830
393,832
-0.18(-2.27%)
May 30, 2017
8.012
8.074
7.945
8.012
371,954
-0.05(-0.59%)
May 26, 2017
7.840
8.070
7.739
8.060
282,558
+0.23(+2.94%)
May 25, 2017
7.983
8.022
7.821
7.830
294,211
-0.12(-1.57%)
May 24, 2017
8.051
8.089
7.936
7.955
201,954
-0.07(-0.84%)
May 23, 2017
8.041
8.193
7.955
8.022
368,995
+0.02(+0.24%)
May 22, 2017
7.907
8.017
7.744
8.003
323,301
+0.07(+0.85%)
May 19, 2017
7.859
7.964
7.725
7.936
565,847
+0.12(+1.47%)
May 18, 2017
7.801
7.883
7.696
7.821
453,919
-0.02(-0.24%)
May 17, 2017
7.907
7.926
7.696
7.840
854,544
-0.12(-1.45%)
May 16, 2017
8.060
8.098
7.907
7.955
443,666
-0.05(-0.60%)
May 15, 2017
7.936
8.137
7.916
8.003
509,917
+0.10(+1.21%)
May 12, 2017
7.830
7.936
7.830
7.907
249,523
+0.04(+0.49%)
May 11, 2017
7.792
7.907
7.773
7.868
286,603
+0.07(+0.86%)
May 10, 2017
7.840
7.907
7.797
7.801
196,938
-0.04(-0.49%)
May 09, 2017
7.840
7.917
7.801
7.840
320,468
+0.02(+0.25%)
May 08, 2017
7.801
7.892
7.725
7.821
327,782
+0.01(+0.12%)
May 05, 2017
7.686
7.849
7.590
7.811
334,081
+0.12(+1.49%)
May 04, 2017
7.648
7.773
7.571
7.696
518,572
+0.12(+1.65%)
May 03, 2017
7.571
7.686
7.543
7.571
387,445
-0.04(-0.50%)
May 02, 2017
7.629
7.777
7.571
7.610
645,793
-0.03(-0.38%)
May 01, 2017
7.734
7.792
7.514
7.638
836,062
-0.12(-1.60%)
Apr 28, 2017
9.038
9.344
7.428
7.763
2,290,698
-1.39(-15.18%)
Apr 27, 2017
8.769
9.181
8.730
9.153
934,622
+0.36(+4.14%)
Apr 26, 2017
8.645
8.846
8.635
8.788
478,591
+0.14(+1.66%)
Apr 25, 2017
8.616
8.769
8.616
8.645
401,496
+0.10(+1.12%)
Apr 24, 2017
8.558
8.568
8.463
8.549
373,607
+0.11(+1.25%)
Apr 21, 2017
8.386
8.491
8.376
8.443
235,137
+0.03(+0.34%)
Apr 20, 2017
8.405
8.511
8.338
8.415
275,416
+0.03(+0.34%)
Apr 19, 2017
8.386
8.491
8.338
8.386
235,404
+0.03(+0.34%)
Apr 18, 2017
8.386
8.429
8.348
8.357
238,219
-0.07(-0.80%)
Apr 17, 2017
8.348
8.477
8.348
8.424
165,933
+0.07(+0.80%)
Apr 13, 2017
8.463
8.511
8.357
8.357
160,408
-0.12(-1.36%)
Apr 12, 2017
8.520
8.616
8.415
8.472
225,778
-0.07(-0.79%)
Apr 11, 2017
8.434
8.587
8.424
8.539
182,975
+0.07(+0.79%)
Apr 10, 2017
8.511
8.635
8.386
8.472
333,756
-0.07(-0.79%)
Apr 07, 2017
8.472
8.539
8.434
8.539
238,494
+0.02(+0.22%)
Apr 06, 2017
8.434
8.525
8.175
8.520
286,378
+0.05(+0.57%)
Apr 05, 2017
8.645
8.769
8.434
8.472
350,265
-0.12(-1.34%)
Apr 04, 2017
8.741
8.817
8.558
8.587
291,825
-0.20(-2.29%)
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.