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
Callaway Golf Company
(NY:
ELY
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 6, 2022
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 31, 2016
9.123
9.133
8.921
9.015
455,862
-0.11(-1.19%)
Mar 30, 2016
8.995
9.133
8.970
9.123
465,956
+0.14(+1.54%)
Mar 29, 2016
8.817
8.995
8.679
8.985
489,642
+0.14(+1.56%)
Mar 28, 2016
8.738
8.866
8.738
8.847
395,865
+0.11(+1.24%)
Mar 24, 2016
8.777
8.738
8.738
8.738
348,219
-0.05(-0.56%)
Mar 23, 2016
8.896
8.896
8.758
8.787
547,661
-0.13(-1.44%)
Mar 22, 2016
8.965
9.005
8.896
8.916
379,817
-0.07(-0.77%)
Mar 21, 2016
9.034
9.054
8.886
8.985
465,343
-0.08(-0.87%)
Mar 18, 2016
8.985
9.138
8.965
9.064
1,609,442
+0.13(+1.44%)
Mar 17, 2016
8.738
8.936
8.649
8.936
1,183,694
+0.17(+1.92%)
Mar 16, 2016
8.827
8.886
8.728
8.768
541,828
-0.11(-1.23%)
Mar 15, 2016
8.817
8.896
8.708
8.876
653,333
+0.13(+1.47%)
Mar 14, 2016
8.649
8.797
8.619
8.748
371,294
+0.09(+1.03%)
Mar 11, 2016
8.609
8.758
8.600
8.659
417,092
+0.14(+1.62%)
Mar 10, 2016
8.698
8.768
8.471
8.520
720,021
-0.17(-1.93%)
Mar 09, 2016
8.758
8.797
8.639
8.689
539,349
-0.05(-0.57%)
Mar 08, 2016
8.817
8.886
8.728
8.738
596,534
-0.16(-1.78%)
Mar 07, 2016
8.906
8.980
8.797
8.896
486,411
-0.04(-0.44%)
Mar 04, 2016
8.896
9.064
8.807
8.936
631,354
+0.04(+0.44%)
Mar 03, 2016
8.906
8.965
8.866
8.896
418,629
-0.01(-0.11%)
Mar 02, 2016
8.817
8.955
8.797
8.906
507,010
+0.05(+0.56%)
Mar 01, 2016
8.847
8.906
8.758
8.857
453,484
+0.07(+0.79%)
Feb 29, 2016
8.886
8.965
8.758
8.787
679,624
-0.09(-1.00%)
Feb 26, 2016
8.916
9.025
8.807
8.876
728,987
+0.00(+0.00%)
Feb 25, 2016
8.758
8.876
8.698
8.876
788,239
+0.15(+1.70%)
Feb 24, 2016
8.728
8.790
8.629
8.728
916,911
+0.00(+0.00%)
Feb 23, 2016
8.343
8.847
8.273
8.728
1,893,525
+0.46(+5.62%)
Feb 22, 2016
8.511
8.560
8.234
8.263
1,226,332
-0.22(-2.56%)
Feb 19, 2016
8.234
8.669
8.165
8.481
1,431,624
+0.20(+2.39%)
Feb 18, 2016
8.273
8.313
8.175
8.283
417,625
+0.02(+0.24%)
Feb 17, 2016
8.333
8.466
8.234
8.264
791,492
+0.01(+0.12%)
Feb 16, 2016
8.194
8.382
8.130
8.254
647,401
+0.10(+1.21%)
Feb 12, 2016
8.076
8.155
8.155
8.155
536,626
+0.16(+1.98%)
Feb 11, 2016
8.066
8.165
7.948
7.997
1,011,842
-0.16(-1.94%)
Feb 10, 2016
8.194
8.333
8.145
8.155
490,377
-0.01(-0.12%)
Feb 09, 2016
8.412
8.461
8.120
8.165
1,104,172
-0.34(-3.95%)
Feb 08, 2016
8.589
8.639
8.421
8.500
1,706,574
-0.21(-2.38%)
Feb 05, 2016
8.145
9.507
7.967
8.708
2,946,967
+0.47(+5.76%)
Feb 04, 2016
8.303
8.382
8.145
8.234
976,265
-0.09(-1.07%)
Feb 03, 2016
8.461
8.500
8.204
8.323
1,239,674
-0.09(-1.06%)
Feb 02, 2016
8.481
8.540
8.323
8.412
1,185,625
-0.12(-1.39%)
Feb 01, 2016
8.540
8.570
8.392
8.530
1,159,324
-0.07(-0.80%)
Jan 29, 2016
8.461
8.614
8.407
8.599
1,334,911
+0.15(+1.75%)
Jan 28, 2016
8.441
8.668
8.392
8.451
1,190,863
+0.11(+1.30%)
Jan 27, 2016
8.510
8.510
8.323
8.342
730,666
-0.10(-1.17%)
Jan 26, 2016
8.372
8.476
8.288
8.441
867,869
+0.10(+1.18%)
Jan 25, 2016
8.491
8.575
8.333
8.342
691,194
-0.17(-1.97%)
Jan 22, 2016
8.481
8.520
8.372
8.510
986,888
+0.17(+2.01%)
Jan 21, 2016
8.264
8.451
8.175
8.342
1,225,705
+0.07(+0.84%)
Jan 20, 2016
8.224
8.362
7.898
8.273
1,186,586
-0.09(-1.06%)
Jan 19, 2016
8.431
8.540
8.313
8.362
1,372,883
+0.05(+0.59%)
Jan 15, 2016
8.392
8.313
8.313
8.313
1,287,884
-0.30(-3.44%)
Jan 14, 2016
8.589
8.718
8.461
8.609
1,266,503
+0.02(+0.23%)
Jan 13, 2016
8.856
8.974
8.561
8.589
772,019
-0.27(-3.01%)
Jan 12, 2016
8.935
8.974
8.777
8.856
692,600
+0.02(+0.22%)
Jan 11, 2016
8.964
8.984
8.728
8.836
704,509
-0.10(-1.10%)
Jan 08, 2016
9.014
9.083
8.935
8.935
1,205,929
-0.01(-0.11%)
Jan 07, 2016
9.073
9.192
8.935
8.945
807,478
-0.27(-2.89%)
Jan 06, 2016
9.251
9.429
9.122
9.211
791,464
-0.13(-1.37%)
Jan 05, 2016
9.320
9.438
9.251
9.340
1,051,133
+0.06(+0.64%)
Jan 04, 2016
9.498
9.498
9.063
9.280
913,789
-0.02(-0.21%)
Dec 31, 2015
9.340
9.300
9.300
9.300
505,632
-0.03(-0.32%)
Dec 30, 2015
9.616
9.661
9.330
9.330
480,112
-0.29(-2.98%)
Dec 29, 2015
9.636
9.705
9.468
9.616
547,600
+0.04(+0.41%)
Dec 28, 2015
9.665
9.675
9.448
9.577
290,461
-0.09(-0.92%)
Dec 24, 2015
9.665
9.665
9.665
9.665
175,533
-0.01(-0.10%)
Dec 23, 2015
9.675
9.774
9.675
9.675
317,029
+0.04(+0.41%)
Dec 22, 2015
9.646
9.670
9.567
9.636
546,310
+0.01(+0.10%)
Dec 21, 2015
9.478
9.626
9.468
9.626
483,246
+0.16(+1.67%)
Dec 18, 2015
9.547
9.547
9.389
9.468
1,951,514
-0.08(-0.83%)
Dec 17, 2015
9.616
9.665
9.438
9.547
423,401
-0.08(-0.82%)
Dec 16, 2015
9.498
9.665
9.320
9.626
691,593
+0.24(+2.52%)
Dec 15, 2015
9.596
9.695
9.359
9.389
853,802
-0.14(-1.45%)
Dec 14, 2015
9.596
9.665
9.468
9.527
752,480
-0.04(-0.41%)
Dec 11, 2015
9.448
9.814
9.429
9.567
631,037
-0.04(-0.41%)
Dec 10, 2015
9.685
9.715
9.567
9.606
392,284
-0.05(-0.51%)
Dec 09, 2015
9.784
9.873
9.537
9.656
677,690
-0.20(-2.00%)
Dec 08, 2015
9.942
10.01
9.823
9.853
430,634
-0.15(-1.48%)
Dec 07, 2015
10.03
10.16
9.942
10.00
624,432
-0.03(-0.30%)
Dec 04, 2015
9.823
10.03
9.754
10.03
659,843
+0.20(+2.01%)
Dec 03, 2015
10.17
10.17
9.784
9.833
598,710
-0.26(-2.54%)
Dec 02, 2015
9.952
10.10
9.853
10.09
805,229
+0.13(+1.29%)
Dec 01, 2015
10.00
10.06
9.922
9.962
662,181
+0.01(+0.10%)
Nov 30, 2015
10.04
10.10
9.912
9.952
667,260
-0.11(-1.08%)
Nov 27, 2015
9.932
10.07
9.912
10.06
300,577
+0.10(+0.99%)
Nov 25, 2015
9.863
9.962
9.962
9.962
411,839
+0.09(+0.90%)
Nov 24, 2015
9.843
9.915
9.774
9.873
509,883
+0.00(+0.00%)
Nov 23, 2015
9.754
9.902
9.725
9.873
858,887
+0.12(+1.21%)
Nov 20, 2015
9.695
9.804
9.572
9.754
1,928,019
+0.16(+1.65%)
Nov 19, 2015
9.665
9.734
9.577
9.596
526,507
-0.02(-0.21%)
Nov 18, 2015
9.557
9.685
9.498
9.616
753,935
+0.13(+1.35%)
Nov 17, 2015
9.665
9.769
9.468
9.488
808,330
-0.23(-2.34%)
Nov 16, 2015
9.409
9.725
9.399
9.715
1,021,198
+0.28(+2.93%)
Nov 13, 2015
9.646
9.744
9.439
9.439
532,684
-0.29(-2.94%)
Nov 12, 2015
9.646
9.764
9.537
9.725
674,861
+0.06(+0.61%)
Nov 11, 2015
9.833
9.892
9.665
9.665
450,800
-0.18(-1.80%)
Nov 10, 2015
9.774
9.873
9.764
9.843
585,513
+0.02(+0.20%)
Nov 09, 2015
10.01
10.05
9.813
9.823
550,186
-0.23(-2.26%)
Nov 06, 2015
9.853
10.13
9.794
10.05
712,197
+0.17(+1.70%)
Nov 05, 2015
9.932
9.991
9.873
9.882
684,776
-0.03(-0.30%)
Nov 04, 2015
10.03
10.11
9.843
9.912
743,427
-0.11(-1.08%)
Nov 03, 2015
10.11
10.14
9.986
10.02
578,207
-0.11(-1.07%)
Nov 02, 2015
9.853
10.13
9.823
10.13
1,035,085
+0.32(+3.22%)
Oct 30, 2015
9.833
9.912
9.715
9.813
613,548
-0.04(-0.40%)
Oct 29, 2015
9.813
9.932
9.744
9.853
812,224
-0.01(-0.10%)
Oct 28, 2015
9.665
9.863
9.616
9.863
1,158,011
+0.24(+2.46%)
Oct 27, 2015
9.646
9.754
9.538
9.626
920,244
-0.02(-0.20%)
Oct 26, 2015
9.557
9.665
9.478
9.646
589,019
+0.10(+1.03%)
Oct 23, 2015
9.577
9.616
9.409
9.547
932,831
-0.03(-0.31%)
Oct 22, 2015
9.320
9.577
9.074
9.577
2,428,800
+0.76(+8.61%)
Oct 21, 2015
8.975
9.024
8.797
8.817
646,687
-0.09(-1.00%)
Oct 20, 2015
9.034
9.034
8.788
8.906
584,622
-0.14(-1.53%)
Oct 19, 2015
8.916
9.074
8.871
9.044
592,102
+0.08(+0.88%)
Oct 16, 2015
8.916
9.034
8.807
8.965
592,080
+0.09(+1.00%)
Oct 15, 2015
8.689
8.896
8.659
8.876
306,633
+0.20(+2.27%)
Oct 14, 2015
8.728
8.847
8.640
8.679
378,930
-0.01(-0.11%)
Oct 13, 2015
8.561
8.797
8.561
8.689
371,142
+0.07(+0.80%)
Oct 12, 2015
8.571
8.659
8.492
8.620
362,526
+0.05(+0.58%)
Oct 09, 2015
8.600
8.640
8.541
8.571
437,528
-0.01(-0.11%)
Oct 08, 2015
8.600
8.630
8.551
8.580
476,964
+0.00(+0.00%)
Oct 07, 2015
8.650
8.719
8.462
8.580
722,933
+0.00(+0.00%)
Oct 06, 2015
8.758
8.827
8.551
8.580
508,053
-0.21(-2.36%)
Oct 05, 2015
8.610
8.965
8.600
8.788
641,211
+0.35(+4.09%)
Oct 02, 2015
8.147
8.452
8.068
8.442
404,192
+0.22(+2.64%)
Oct 01, 2015
8.235
8.324
8.018
8.225
517,695
-0.01(-0.12%)
Sep 30, 2015
8.018
8.285
7.949
8.235
514,785
+0.30(+3.73%)
Sep 29, 2015
8.294
8.294
7.861
7.939
710,979
-0.34(-4.05%)
Sep 28, 2015
8.511
8.511
8.235
8.275
353,759
-0.25(-2.89%)
Sep 25, 2015
8.669
8.669
8.472
8.521
390,321
-0.05(-0.58%)
Sep 24, 2015
8.442
8.610
8.433
8.571
337,484
+0.09(+1.05%)
Sep 23, 2015
8.541
8.551
8.462
8.482
399,509
-0.03(-0.35%)
Sep 22, 2015
8.482
8.580
8.442
8.511
269,484
-0.05(-0.58%)
Sep 21, 2015
8.541
8.650
8.502
8.561
275,162
+0.07(+0.81%)
Sep 18, 2015
8.492
8.571
8.423
8.492
354,234
-0.11(-1.26%)
Sep 17, 2015
8.620
8.748
8.551
8.600
226,291
-0.04(-0.46%)
Sep 16, 2015
8.462
8.679
8.442
8.640
252,832
+0.16(+1.86%)
Sep 15, 2015
8.364
8.502
8.354
8.482
270,524
+0.13(+1.53%)
Sep 14, 2015
8.373
8.379
8.255
8.354
305,659
-0.01(-0.12%)
Sep 11, 2015
8.324
8.423
8.265
8.364
421,566
+0.03(+0.35%)
Sep 10, 2015
8.294
8.462
8.285
8.334
397,854
+0.04(+0.48%)
Sep 09, 2015
8.650
8.650
8.275
8.294
647,050
-0.31(-3.56%)
Sep 08, 2015
8.669
8.669
8.497
8.600
443,417
+0.09(+1.04%)
Sep 04, 2015
8.541
8.511
8.511
8.511
478,574
-0.13(-1.48%)
Sep 03, 2015
8.768
8.827
8.640
8.640
260,037
-0.11(-1.24%)
Sep 02, 2015
8.590
8.837
8.511
8.748
892,625
+0.26(+3.02%)
Sep 01, 2015
8.590
8.640
8.472
8.492
348,108
-0.24(-2.71%)
Aug 31, 2015
8.719
8.867
8.650
8.728
443,799
-0.02(-0.23%)
Aug 28, 2015
8.590
8.797
8.561
8.748
553,940
+0.18(+2.07%)
Aug 27, 2015
8.423
8.590
8.294
8.571
481,682
+0.19(+2.24%)
Aug 26, 2015
8.334
8.413
8.166
8.383
706,928
+0.21(+2.53%)
Aug 25, 2015
8.383
8.383
8.156
8.176
885,796
-0.02(-0.24%)
Aug 24, 2015
8.206
8.531
8.038
8.196
903,598
-0.44(-5.14%)
Aug 21, 2015
8.364
8.684
8.304
8.640
798,136
+0.13(+1.51%)
Aug 20, 2015
8.689
8.748
8.511
8.511
527,976
-0.30(-3.36%)
Aug 19, 2015
8.896
8.916
8.640
8.807
460,327
-0.13(-1.43%)
Aug 18, 2015
9.014
9.034
8.876
8.936
426,092
-0.06(-0.66%)
Aug 17, 2015
8.876
8.995
8.862
8.995
477,878
+0.08(+0.88%)
Aug 14, 2015
8.847
8.945
8.798
8.916
414,095
+0.04(+0.44%)
Aug 13, 2015
8.827
8.916
8.798
8.876
432,803
+0.02(+0.22%)
Aug 12, 2015
9.014
9.034
8.758
8.857
468,965
-0.15(-1.64%)
Aug 11, 2015
9.005
9.093
8.945
9.005
486,283
-0.10(-1.08%)
Aug 10, 2015
9.034
9.133
8.985
9.103
404,701
+0.10(+1.09%)
Aug 07, 2015
8.896
9.093
8.896
9.005
410,265
+0.03(+0.33%)
Aug 06, 2015
9.034
9.054
8.857
8.975
348,199
-0.03(-0.33%)
Aug 05, 2015
9.044
9.113
8.985
9.005
411,278
+0.04(+0.44%)
Aug 04, 2015
8.906
9.024
8.867
8.965
498,632
+0.07(+0.78%)
Aug 03, 2015
9.024
9.024
8.817
8.896
620,119
-0.13(-1.42%)
Jul 31, 2015
8.896
9.034
8.788
9.024
1,249,132
+0.16(+1.78%)
Jul 30, 2015
9.172
9.320
8.482
8.867
2,713,316
+0.52(+6.26%)
Jul 29, 2015
8.236
8.376
8.157
8.344
923,881
+0.14(+1.68%)
Jul 28, 2015
8.305
8.364
8.147
8.207
837,802
-0.06(-0.72%)
Jul 27, 2015
8.384
8.384
8.206
8.266
487,086
-0.16(-1.87%)
Jul 24, 2015
8.404
8.532
8.344
8.423
749,379
-0.01(-0.12%)
Jul 23, 2015
8.502
8.502
8.295
8.433
569,577
-0.02(-0.23%)
Jul 22, 2015
8.512
8.512
8.413
8.453
425,374
-0.06(-0.69%)
Jul 21, 2015
8.473
8.532
8.325
8.512
980,713
+0.04(+0.47%)
Jul 20, 2015
8.482
8.561
8.384
8.473
691,674
+0.00(+0.00%)
Jul 17, 2015
8.847
8.886
8.443
8.473
1,348,699
-0.37(-4.23%)
Jul 16, 2015
8.867
8.916
8.799
8.847
277,584
+0.04(+0.45%)
Jul 15, 2015
8.926
8.926
8.758
8.807
353,186
-0.10(-1.11%)
Jul 14, 2015
8.886
8.965
8.847
8.906
327,994
+0.02(+0.22%)
Jul 13, 2015
8.817
8.886
8.807
8.886
254,334
+0.14(+1.58%)
Jul 10, 2015
8.788
8.837
8.729
8.748
386,150
+0.05(+0.57%)
Jul 09, 2015
8.719
8.817
8.699
8.699
548,792
+0.10(+1.15%)
Jul 08, 2015
8.719
8.827
8.551
8.601
453,478
-0.18(-2.02%)
Jul 07, 2015
8.807
8.817
8.571
8.778
464,395
-0.01(-0.11%)
Jul 06, 2015
8.739
8.911
8.689
8.788
297,971
-0.01(-0.11%)
Jul 02, 2015
9.024
8.798
8.798
8.798
302,078
-0.19(-2.08%)
Jul 01, 2015
8.867
9.005
8.827
8.985
673,047
+0.18(+2.01%)
Jun 30, 2015
8.965
9.014
8.709
8.807
807,057
-0.13(-1.43%)
Jun 29, 2015
9.133
9.241
8.916
8.936
410,041
-0.27(-2.89%)
Jun 26, 2015
9.359
9.389
9.142
9.202
1,080,727
-0.16(-1.68%)
Jun 25, 2015
9.507
9.507
9.202
9.359
1,037,146
-0.09(-0.94%)
Jun 24, 2015
9.349
9.458
9.271
9.448
591,302
+0.07(+0.74%)
Jun 23, 2015
9.044
9.428
9.034
9.379
595,645
+0.32(+3.48%)
Jun 22, 2015
9.310
9.339
9.054
9.064
755,725
-0.24(-2.54%)
Jun 19, 2015
9.349
9.448
9.280
9.300
651,586
-0.04(-0.42%)
Jun 18, 2015
9.034
9.379
9.024
9.339
783,404
+0.31(+3.38%)
Jun 17, 2015
9.241
9.310
8.995
9.034
828,482
-0.17(-1.82%)
Jun 16, 2015
9.251
9.335
9.093
9.202
454,640
-0.04(-0.43%)
Jun 15, 2015
9.231
9.359
9.152
9.241
681,107
-0.03(-0.32%)
Jun 12, 2015
9.566
9.576
9.142
9.271
1,049,811
-0.33(-3.49%)
Jun 11, 2015
9.487
9.625
9.458
9.605
420,450
+0.13(+1.35%)
Jun 10, 2015
9.330
9.601
9.282
9.477
958,403
+0.22(+2.34%)
Jun 09, 2015
9.379
9.389
9.202
9.261
456,711
-0.10(-1.05%)
Jun 08, 2015
9.359
9.458
9.330
9.359
539,678
+0.02(+0.21%)
Jun 05, 2015
9.261
9.379
9.221
9.339
531,353
+0.07(+0.74%)
Jun 04, 2015
9.221
9.320
9.202
9.271
429,367
-0.03(-0.32%)
Jun 03, 2015
9.241
9.438
9.192
9.300
701,402
+0.09(+0.96%)
Jun 02, 2015
9.182
9.399
9.182
9.211
372,757
-0.01(-0.11%)
Jun 01, 2015
9.290
9.349
9.113
9.221
737,197
-0.08(-0.85%)
May 29, 2015
9.389
9.408
9.241
9.300
405,463
-0.08(-0.84%)
May 28, 2015
9.418
9.448
9.290
9.379
1,349,812
-0.04(-0.42%)
May 27, 2015
9.448
9.507
9.320
9.418
335,174
-0.03(-0.31%)
May 26, 2015
9.596
9.605
9.399
9.448
353,859
-0.21(-2.14%)
May 22, 2015
9.566
9.655
9.655
9.655
377,496
+0.07(+0.72%)
May 21, 2015
9.556
9.753
9.428
9.586
813,454
+0.01(+0.10%)
May 20, 2015
9.527
9.596
9.448
9.576
492,700
+0.09(+0.93%)
May 19, 2015
9.468
9.566
9.310
9.487
521,809
-0.06(-0.62%)
May 18, 2015
9.300
9.546
9.271
9.546
618,972
+0.20(+2.11%)
May 15, 2015
9.468
9.468
9.320
9.350
572,973
-0.13(-1.35%)
May 14, 2015
9.212
9.497
9.113
9.477
1,136,278
+0.28(+2.99%)
May 13, 2015
9.231
9.300
9.167
9.202
377,097
-0.03(-0.32%)
May 12, 2015
9.330
9.399
9.163
9.231
561,115
-0.17(-1.78%)
May 11, 2015
9.350
9.586
9.350
9.399
498,433
+0.07(+0.74%)
May 08, 2015
9.409
9.497
9.290
9.330
411,864
-0.01(-0.11%)
May 07, 2015
9.418
9.428
9.241
9.340
553,152
-0.02(-0.21%)
May 06, 2015
9.438
9.440
9.300
9.359
406,188
-0.03(-0.31%)
May 05, 2015
9.487
9.537
9.241
9.389
878,309
-0.10(-1.04%)
May 04, 2015
9.497
9.596
9.449
9.487
723,546
+0.00(+0.00%)
May 01, 2015
9.586
9.694
9.389
9.487
371,141
-0.04(-0.41%)
Apr 30, 2015
9.517
9.605
9.458
9.527
641,860
-0.08(-0.82%)
Apr 29, 2015
9.871
9.871
9.576
9.605
546,835
-0.32(-3.27%)
Apr 28, 2015
9.733
9.950
9.694
9.930
955,888
+0.20(+2.02%)
Apr 27, 2015
9.694
9.911
9.596
9.733
1,129,213
+0.00(+0.00%)
Apr 24, 2015
9.625
9.842
9.312
9.733
1,397,993
-0.14(-1.40%)
Apr 23, 2015
9.694
9.871
9.586
9.871
816,196
+0.20(+2.03%)
Apr 22, 2015
9.930
9.930
9.664
9.674
957,866
-0.23(-2.29%)
Apr 21, 2015
9.851
10.04
9.837
9.901
1,623,952
+0.12(+1.21%)
Apr 20, 2015
9.664
9.871
9.596
9.783
2,260,082
+0.29(+3.01%)
Apr 17, 2015
9.537
9.576
9.409
9.497
709,717
-0.13(-1.33%)
Apr 16, 2015
9.212
9.645
9.172
9.625
1,170,117
+0.50(+5.50%)
Apr 15, 2015
9.320
9.320
9.094
9.123
836,676
-0.19(-2.01%)
Apr 14, 2015
9.330
9.359
9.167
9.310
524,269
-0.02(-0.21%)
Apr 13, 2015
9.212
9.340
9.172
9.330
529,918
+0.13(+1.39%)
Apr 10, 2015
9.281
9.300
9.133
9.202
373,573
-0.05(-0.53%)
Apr 09, 2015
9.350
9.379
9.094
9.251
642,777
-0.11(-1.16%)
Apr 08, 2015
9.104
9.389
9.104
9.359
667,220
+0.27(+2.92%)
Apr 07, 2015
9.359
9.399
9.064
9.094
891,011
-0.34(-3.65%)
Apr 06, 2015
9.497
9.576
9.369
9.438
532,662
-0.07(-0.72%)
Apr 02, 2015
9.487
9.507
9.507
9.507
572,770
+0.08(+0.84%)
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.