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
Horizon Technology F
(NQ:
HRZN
)
11.60
+0.02 (+0.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2016
4.935
5.017
4.883
5.013
139,688
+0.12(+2.47%)
Mar 30, 2016
5.008
5.034
4.844
4.892
77,084
-0.09(-1.73%)
Mar 29, 2016
4.849
4.995
4.836
4.978
74,082
+0.12(+2.40%)
Mar 28, 2016
4.810
4.888
4.793
4.862
59,108
+0.05(+1.08%)
Mar 24, 2016
4.883
4.810
4.810
4.810
106,540
-0.10(-2.11%)
Mar 23, 2016
4.995
5.039
4.892
4.913
74,865
-0.06(-1.30%)
Mar 22, 2016
4.948
4.991
4.948
4.978
42,275
-0.01(-0.26%)
Mar 21, 2016
4.935
4.995
4.922
4.991
107,644
+0.06(+1.14%)
Mar 18, 2016
5.056
5.056
4.926
4.935
107,253
-0.11(-2.14%)
Mar 17, 2016
4.952
5.108
4.939
5.043
74,337
+0.05(+0.99%)
Mar 16, 2016
5.039
5.039
4.918
4.993
141,258
-0.05(-1.03%)
Mar 15, 2016
5.088
5.088
4.960
5.045
139,818
-0.04(-0.84%)
Mar 14, 2016
4.998
5.199
4.998
5.088
179,043
+0.06(+1.19%)
Mar 11, 2016
5.088
5.143
4.848
5.028
219,658
-0.03(-0.51%)
Mar 10, 2016
5.024
5.114
5.002
5.054
255,808
+0.10(+2.07%)
Mar 09, 2016
4.844
5.007
4.844
4.951
230,464
+0.09(+1.94%)
Mar 08, 2016
4.985
4.985
4.812
4.857
91,784
-0.13(-2.57%)
Mar 07, 2016
4.780
5.019
4.780
4.985
132,872
+0.20(+4.11%)
Mar 04, 2016
4.707
4.925
4.707
4.789
129,473
-0.02(-0.36%)
Mar 03, 2016
4.767
4.819
4.724
4.806
139,170
+0.09(+2.00%)
Mar 02, 2016
4.699
4.766
4.673
4.712
103,406
-0.06(-1.25%)
Mar 01, 2016
4.656
4.836
4.541
4.771
225,178
+0.18(+3.91%)
Feb 29, 2016
4.442
4.596
4.421
4.592
120,976
+0.17(+3.77%)
Feb 26, 2016
4.361
4.506
4.344
4.425
144,912
+0.09(+2.07%)
Feb 25, 2016
4.327
4.353
4.250
4.335
51,205
+0.01(+0.30%)
Feb 24, 2016
4.276
4.323
4.237
4.323
69,336
+0.04(+1.00%)
Feb 23, 2016
4.310
4.348
4.276
4.280
41,975
-0.04(-0.84%)
Feb 22, 2016
4.293
4.323
4.276
4.316
54,304
+0.04(+0.85%)
Feb 19, 2016
4.220
4.293
4.220
4.280
66,859
+0.00(+0.10%)
Feb 18, 2016
4.284
4.288
4.233
4.276
61,105
-0.01(-0.25%)
Feb 17, 2016
4.324
4.324
4.206
4.286
229,389
+0.04(+1.00%)
Feb 16, 2016
4.159
4.244
4.138
4.244
82,416
+0.17(+4.26%)
Feb 12, 2016
4.011
4.071
4.071
4.071
130,824
+0.09(+2.23%)
Feb 11, 2016
4.100
4.117
3.957
3.982
143,333
-0.16(-3.98%)
Feb 10, 2016
4.037
4.172
4.037
4.147
101,534
+0.12(+2.94%)
Feb 09, 2016
4.079
4.148
4.019
4.028
101,527
-0.08(-2.06%)
Feb 08, 2016
4.088
4.278
4.058
4.113
72,080
-0.03(-0.61%)
Feb 05, 2016
4.236
4.343
4.113
4.138
151,765
-0.10(-2.39%)
Feb 04, 2016
4.227
4.320
4.181
4.240
119,501
+0.07(+1.62%)
Feb 03, 2016
4.227
4.227
4.126
4.172
127,606
-0.05(-1.10%)
Feb 02, 2016
4.312
4.424
4.210
4.219
158,966
-0.09(-2.16%)
Feb 01, 2016
4.265
4.337
4.244
4.312
86,587
+0.03(+0.79%)
Jan 29, 2016
4.223
4.341
4.189
4.278
153,137
+0.14(+3.48%)
Jan 28, 2016
4.172
4.175
4.079
4.134
58,560
+0.01(+0.31%)
Jan 27, 2016
4.231
4.274
4.104
4.121
241,754
-0.20(-4.69%)
Jan 26, 2016
4.244
4.341
4.210
4.324
82,371
+0.08(+1.99%)
Jan 25, 2016
4.257
4.295
4.130
4.240
133,445
-0.02(-0.40%)
Jan 22, 2016
4.185
4.294
4.168
4.257
335,257
+0.16(+3.92%)
Jan 21, 2016
4.020
4.371
4.011
4.096
283,838
+0.11(+2.87%)
Jan 20, 2016
4.071
4.071
3.809
3.982
275,423
-0.16(-3.78%)
Jan 19, 2016
4.295
4.341
4.121
4.138
230,770
-0.10(-2.44%)
Jan 15, 2016
4.208
4.242
4.242
4.242
350,070
-0.09(-2.12%)
Jan 14, 2016
4.447
4.447
4.259
4.334
333,540
-0.14(-3.08%)
Jan 13, 2016
4.731
4.772
4.459
4.472
345,607
-0.21(-4.46%)
Jan 12, 2016
4.860
4.904
4.670
4.681
254,290
-0.12(-2.44%)
Jan 11, 2016
4.986
4.986
4.748
4.798
193,158
-0.15(-2.96%)
Jan 08, 2016
4.948
5.059
4.931
4.944
129,564
+0.02(+0.42%)
Jan 07, 2016
4.986
5.020
4.911
4.923
108,095
-0.10(-2.00%)
Jan 06, 2016
5.023
5.032
4.977
5.023
73,447
+0.03(+0.50%)
Jan 05, 2016
4.994
5.036
4.898
4.998
104,413
+0.05(+0.93%)
Jan 04, 2016
4.819
4.973
4.810
4.952
135,443
+0.05(+1.02%)
Dec 31, 2015
4.919
4.902
4.902
4.902
175,633
-0.05(-0.93%)
Dec 30, 2015
4.998
5.044
4.902
4.948
111,510
-0.02(-0.42%)
Dec 29, 2015
5.132
5.161
4.894
4.969
330,803
-0.18(-3.49%)
Dec 28, 2015
4.915
5.157
4.781
5.149
362,757
+0.23(+4.76%)
Dec 24, 2015
4.931
4.915
4.915
4.915
71,066
+0.02(+0.34%)
Dec 23, 2015
4.806
4.961
4.768
4.898
233,068
+0.13(+2.81%)
Dec 22, 2015
4.760
4.839
4.706
4.764
176,296
+0.07(+1.42%)
Dec 21, 2015
4.722
4.739
4.605
4.697
202,258
-0.03(-0.71%)
Dec 18, 2015
4.810
4.890
4.731
4.731
121,574
-0.10(-2.16%)
Dec 17, 2015
4.940
4.952
4.819
4.835
188,578
-0.13(-2.69%)
Dec 16, 2015
4.714
4.973
4.668
4.969
279,170
+0.32(+6.78%)
Dec 15, 2015
4.637
4.761
4.542
4.654
384,248
-0.02(-0.53%)
Dec 14, 2015
4.786
4.860
4.629
4.678
362,125
-0.10(-2.16%)
Dec 11, 2015
4.877
4.902
4.736
4.782
236,120
-0.12(-2.45%)
Dec 10, 2015
4.802
4.914
4.802
4.902
178,452
+0.10(+2.16%)
Dec 09, 2015
4.757
4.889
4.757
4.798
170,083
+0.00(+0.00%)
Dec 08, 2015
4.860
4.918
4.761
4.798
210,729
-0.13(-2.68%)
Dec 07, 2015
4.976
4.976
4.819
4.931
186,931
-0.02(-0.42%)
Dec 04, 2015
5.055
5.055
4.885
4.951
178,126
-0.07(-1.32%)
Dec 03, 2015
5.171
5.189
4.943
5.018
276,747
-0.12(-2.26%)
Dec 02, 2015
5.104
5.146
5.055
5.133
157,495
+0.01(+0.24%)
Dec 01, 2015
5.075
5.146
5.042
5.121
189,493
+0.09(+1.81%)
Nov 30, 2015
5.046
5.067
5.009
5.030
242,532
+0.01(+0.25%)
Nov 27, 2015
5.055
5.067
4.993
5.018
62,031
+0.00(+0.00%)
Nov 25, 2015
4.997
5.018
5.018
5.018
163,909
+0.02(+0.50%)
Nov 24, 2015
4.997
5.046
4.989
4.993
133,319
+0.01(+0.25%)
Nov 23, 2015
4.964
5.018
4.943
4.980
232,001
+0.04(+0.75%)
Nov 20, 2015
4.877
4.968
4.877
4.943
139,071
+0.06(+1.27%)
Nov 19, 2015
4.844
4.915
4.819
4.881
67,976
+0.03(+0.68%)
Nov 18, 2015
4.935
4.935
4.835
4.848
146,038
-0.06(-1.18%)
Nov 17, 2015
4.964
4.989
4.844
4.906
173,992
-0.03(-0.54%)
Nov 16, 2015
4.679
4.945
4.666
4.933
328,875
+0.27(+5.80%)
Nov 13, 2015
4.670
4.705
4.613
4.662
143,414
+0.02(+0.53%)
Nov 12, 2015
4.679
4.740
4.609
4.638
107,914
-0.06(-1.22%)
Nov 11, 2015
4.609
4.785
4.589
4.695
240,621
+0.12(+2.69%)
Nov 10, 2015
4.519
4.707
4.449
4.572
403,511
+0.12(+2.76%)
Nov 09, 2015
4.404
4.482
4.404
4.449
173,251
+0.04(+0.84%)
Nov 06, 2015
4.347
4.470
4.318
4.412
144,232
+0.00(+0.00%)
Nov 05, 2015
4.289
4.444
4.289
4.412
223,547
+0.11(+2.67%)
Nov 04, 2015
4.154
4.335
4.142
4.298
259,035
+0.17(+4.17%)
Nov 03, 2015
4.048
4.162
4.048
4.126
108,859
+0.08(+2.03%)
Nov 02, 2015
3.995
4.069
3.937
4.044
151,781
+0.05(+1.13%)
Oct 30, 2015
3.970
4.031
3.880
3.999
232,630
+0.05(+1.24%)
Oct 29, 2015
3.978
3.990
3.920
3.949
66,732
-0.04(-1.03%)
Oct 28, 2015
4.031
4.056
3.974
3.990
71,887
-0.00(-0.10%)
Oct 27, 2015
4.019
4.031
3.982
3.995
83,306
-0.04(-1.02%)
Oct 26, 2015
4.060
4.089
4.035
4.035
73,872
-0.04(-1.00%)
Oct 23, 2015
4.060
4.101
4.056
4.076
92,308
+0.03(+0.71%)
Oct 22, 2015
4.007
4.072
3.995
4.048
68,644
+0.06(+1.44%)
Oct 21, 2015
4.060
4.064
3.990
3.990
107,536
-0.08(-1.91%)
Oct 20, 2015
4.072
4.101
4.064
4.068
48,546
-0.02(-0.40%)
Oct 19, 2015
4.068
4.099
4.060
4.085
57,452
+0.01(+0.30%)
Oct 16, 2015
4.076
4.122
4.056
4.072
86,154
+0.02(+0.56%)
Oct 15, 2015
4.086
4.086
4.030
4.050
164,770
-0.00(-0.10%)
Oct 14, 2015
4.030
4.070
4.009
4.054
112,205
+0.01(+0.30%)
Oct 13, 2015
4.042
4.054
4.038
4.042
73,924
-0.02(-0.50%)
Oct 12, 2015
4.062
4.062
4.038
4.062
98,453
+0.01(+0.20%)
Oct 09, 2015
4.058
4.058
4.030
4.054
95,910
+0.01(+0.30%)
Oct 08, 2015
4.030
4.070
3.973
4.042
123,084
+0.01(+0.30%)
Oct 07, 2015
3.940
4.038
3.908
4.030
118,916
+0.11(+2.90%)
Oct 06, 2015
3.900
3.945
3.847
3.916
162,716
+0.03(+0.73%)
Oct 05, 2015
3.807
3.912
3.807
3.888
135,838
+0.06(+1.69%)
Oct 02, 2015
3.746
3.835
3.746
3.823
63,175
+0.05(+1.29%)
Oct 01, 2015
3.689
3.782
3.685
3.774
224,899
+0.11(+2.98%)
Sep 30, 2015
3.673
3.766
3.661
3.665
202,532
-0.01(-0.22%)
Sep 29, 2015
3.750
3.831
3.665
3.673
255,878
-0.04(-1.09%)
Sep 28, 2015
3.896
3.896
3.710
3.714
220,422
-0.18(-4.68%)
Sep 25, 2015
3.969
3.969
3.888
3.896
119,746
-0.02(-0.52%)
Sep 24, 2015
3.965
3.965
3.880
3.916
122,696
-0.05(-1.23%)
Sep 23, 2015
3.977
4.086
3.965
3.965
90,628
-0.03(-0.71%)
Sep 22, 2015
3.977
4.026
3.977
3.993
95,014
-0.02(-0.40%)
Sep 21, 2015
3.997
4.034
3.997
4.009
105,180
+0.02(+0.41%)
Sep 18, 2015
3.997
4.107
3.989
3.993
249,505
-0.04(-1.00%)
Sep 17, 2015
4.046
4.064
4.009
4.034
184,783
-0.04(-0.99%)
Sep 16, 2015
4.078
4.111
4.034
4.074
112,437
+0.03(+0.65%)
Sep 15, 2015
4.084
4.124
4.040
4.048
143,110
+0.00(+0.00%)
Sep 14, 2015
4.048
4.077
4.048
4.048
138,602
+0.00(+0.00%)
Sep 11, 2015
4.084
4.104
4.037
4.048
73,039
-0.04(-0.98%)
Sep 10, 2015
4.064
4.120
4.052
4.088
121,648
-0.02(-0.49%)
Sep 09, 2015
4.164
4.164
4.104
4.108
79,033
-0.02(-0.58%)
Sep 08, 2015
4.172
4.218
4.116
4.132
70,124
+0.02(+0.39%)
Sep 04, 2015
4.120
4.116
4.116
4.116
76,178
-0.01(-0.29%)
Sep 03, 2015
4.184
4.184
4.124
4.128
85,884
-0.04(-0.96%)
Sep 02, 2015
4.200
4.204
4.124
4.168
39,425
+0.01(+0.19%)
Sep 01, 2015
4.172
4.220
4.152
4.160
73,670
-0.06(-1.33%)
Aug 31, 2015
4.128
4.236
4.128
4.216
126,783
+0.08(+1.94%)
Aug 28, 2015
4.044
4.195
4.044
4.136
102,823
+0.08(+1.87%)
Aug 27, 2015
4.056
4.168
3.988
4.060
120,804
+0.04(+0.90%)
Aug 26, 2015
4.088
4.088
3.989
4.024
165,637
-0.00(-0.10%)
Aug 25, 2015
4.192
4.212
3.908
4.028
804,346
-0.12(-2.80%)
Aug 24, 2015
4.148
4.164
4.040
4.144
254,581
-0.10(-2.27%)
Aug 21, 2015
4.320
4.323
4.204
4.240
192,519
-0.12(-2.84%)
Aug 20, 2015
4.332
4.380
4.276
4.364
159,240
+0.01(+0.18%)
Aug 19, 2015
4.396
4.416
4.327
4.356
71,532
-0.06(-1.45%)
Aug 18, 2015
4.516
4.516
4.404
4.420
142,006
-0.11(-2.39%)
Aug 17, 2015
4.404
4.544
4.396
4.528
121,548
+0.12(+2.68%)
Aug 14, 2015
4.359
4.454
4.335
4.410
197,505
+0.07(+1.55%)
Aug 13, 2015
4.382
4.434
4.331
4.343
102,877
-0.04(-0.81%)
Aug 12, 2015
4.264
4.422
4.264
4.378
168,974
+0.06(+1.47%)
Aug 11, 2015
4.386
4.460
4.264
4.315
157,498
-0.09(-2.07%)
Aug 10, 2015
4.347
4.466
4.311
4.406
167,762
+0.08(+1.83%)
Aug 07, 2015
4.303
4.359
4.303
4.327
87,084
+0.02(+0.37%)
Aug 06, 2015
4.323
4.406
4.260
4.311
178,084
-0.01(-0.18%)
Aug 05, 2015
4.200
4.426
4.196
4.319
355,480
+0.13(+3.02%)
Aug 04, 2015
4.101
4.216
4.081
4.192
270,264
+0.07(+1.63%)
Aug 03, 2015
4.113
4.141
4.061
4.125
218,623
-0.00(-0.10%)
Jul 31, 2015
4.121
4.159
4.097
4.129
195,788
-0.01(-0.29%)
Jul 30, 2015
4.105
4.153
4.077
4.141
267,523
+0.01(+0.29%)
Jul 29, 2015
3.994
4.135
3.970
4.129
421,981
+0.06(+1.56%)
Jul 28, 2015
4.054
4.212
3.990
4.065
635,176
-0.01(-0.29%)
Jul 27, 2015
4.042
4.093
4.010
4.077
218,648
-0.02(-0.58%)
Jul 24, 2015
4.220
4.220
4.081
4.101
208,367
-0.12(-2.91%)
Jul 23, 2015
4.204
4.240
3.978
4.224
710,404
-0.04(-1.02%)
Jul 22, 2015
4.640
4.694
4.172
4.267
737,445
-0.36(-7.87%)
Jul 21, 2015
4.676
4.707
4.632
4.632
204,553
-0.05(-1.10%)
Jul 20, 2015
4.858
4.920
4.676
4.684
311,984
-0.19(-3.90%)
Jul 17, 2015
4.973
4.981
4.857
4.874
106,118
-0.10(-1.91%)
Jul 16, 2015
4.973
4.981
4.905
4.969
130,961
+0.02(+0.36%)
Jul 15, 2015
4.943
4.967
4.912
4.951
125,045
+0.02(+0.32%)
Jul 14, 2015
4.849
4.943
4.849
4.935
129,834
+0.09(+1.95%)
Jul 13, 2015
4.869
4.900
4.841
4.841
153,928
+0.02(+0.41%)
Jul 10, 2015
4.782
4.829
4.728
4.821
169,900
+0.07(+1.40%)
Jul 09, 2015
4.790
4.829
4.716
4.755
164,890
-0.03(-0.57%)
Jul 08, 2015
4.884
4.884
4.715
4.782
346,733
-0.15(-3.03%)
Jul 07, 2015
4.920
4.956
4.908
4.931
125,705
+0.00(+0.04%)
Jul 06, 2015
4.955
4.986
4.896
4.929
126,466
-0.05(-0.91%)
Jul 02, 2015
4.857
4.975
4.975
4.975
223,368
+0.16(+3.26%)
Jul 01, 2015
4.959
4.973
4.817
4.817
804,761
-0.16(-3.23%)
Jun 30, 2015
4.947
4.990
4.931
4.978
207,493
+0.05(+0.96%)
Jun 29, 2015
4.931
5.001
4.930
4.931
138,850
-0.09(-1.72%)
Jun 26, 2015
4.963
5.030
4.951
5.018
153,490
+0.04(+0.79%)
Jun 25, 2015
4.971
5.057
4.955
4.978
106,931
-0.01(-0.16%)
Jun 24, 2015
5.022
5.081
4.951
4.986
135,042
-0.04(-0.78%)
Jun 23, 2015
5.049
5.092
5.022
5.026
135,926
-0.03(-0.62%)
Jun 22, 2015
5.112
5.139
5.045
5.057
197,336
-0.05(-0.92%)
Jun 19, 2015
5.124
5.202
5.073
5.104
94,892
-0.05(-0.91%)
Jun 18, 2015
5.159
5.218
5.092
5.151
136,094
-0.00(-0.08%)
Jun 17, 2015
5.183
5.249
5.147
5.155
136,996
-0.03(-0.61%)
Jun 16, 2015
5.253
5.265
5.136
5.187
180,946
-0.04(-0.79%)
Jun 15, 2015
5.255
5.328
5.185
5.228
136,434
+0.01(+0.22%)
Jun 12, 2015
5.212
5.275
5.205
5.216
79,781
-0.02(-0.37%)
Jun 11, 2015
5.255
5.290
5.201
5.236
136,111
-0.03(-0.59%)
Jun 10, 2015
5.278
5.306
5.247
5.267
112,207
+0.01(+0.15%)
Jun 09, 2015
5.255
5.275
5.247
5.259
85,402
+0.00(+0.07%)
Jun 08, 2015
5.286
5.313
5.255
5.255
254,357
-0.06(-1.10%)
Jun 05, 2015
5.380
5.450
5.294
5.313
192,813
-0.07(-1.30%)
Jun 04, 2015
5.465
5.496
5.294
5.383
542,818
-0.18(-3.15%)
Jun 03, 2015
5.547
5.586
5.500
5.559
109,227
+0.04(+0.63%)
Jun 02, 2015
5.520
5.524
5.504
5.524
61,909
+0.02(+0.31%)
Jun 01, 2015
5.524
5.531
5.489
5.506
100,870
+0.01(+0.25%)
May 29, 2015
5.555
5.555
5.489
5.492
132,766
-0.06(-1.05%)
May 28, 2015
5.594
5.594
5.489
5.551
171,013
-0.04(-0.70%)
May 27, 2015
5.496
5.600
5.496
5.590
112,512
+0.07(+1.20%)
May 26, 2015
5.512
5.535
5.489
5.524
127,245
+0.01(+0.18%)
May 22, 2015
5.504
5.514
5.514
5.514
88,629
-0.02(-0.32%)
May 21, 2015
5.563
5.594
5.489
5.531
257,219
-0.02(-0.28%)
May 20, 2015
5.489
5.563
5.469
5.547
147,044
+0.09(+1.64%)
May 19, 2015
5.496
5.508
5.450
5.457
300,722
-0.04(-0.71%)
May 18, 2015
5.492
5.496
5.415
5.496
156,534
+0.04(+0.82%)
May 15, 2015
5.498
5.498
5.428
5.452
240,432
+0.01(+0.14%)
May 14, 2015
5.409
5.483
5.405
5.444
119,396
+0.02(+0.43%)
May 13, 2015
5.521
5.540
5.421
5.421
237,559
-0.05(-0.85%)
May 12, 2015
5.398
5.479
5.374
5.467
167,605
+0.08(+1.51%)
May 11, 2015
5.405
5.481
5.371
5.386
131,383
-0.02(-0.36%)
May 08, 2015
5.436
5.482
5.405
5.405
144,918
-0.04(-0.71%)
May 07, 2015
5.471
5.517
5.432
5.444
106,073
-0.04(-0.70%)
May 06, 2015
5.467
5.544
5.463
5.483
175,958
-0.00(-0.07%)
May 05, 2015
5.533
5.555
5.484
5.486
211,446
-0.02(-0.28%)
May 04, 2015
5.486
5.533
5.486
5.502
175,577
+0.02(+0.35%)
May 01, 2015
5.483
5.525
5.455
5.483
119,691
+0.03(+0.50%)
Apr 30, 2015
5.444
5.471
5.413
5.455
109,217
+0.03(+0.50%)
Apr 29, 2015
5.440
5.444
5.409
5.428
150,422
-0.02(-0.28%)
Apr 28, 2015
5.463
5.498
5.421
5.444
67,636
-0.01(-0.21%)
Apr 27, 2015
5.544
5.544
5.452
5.455
174,556
-0.07(-1.19%)
Apr 24, 2015
5.498
5.544
5.498
5.521
181,964
+0.02(+0.42%)
Apr 23, 2015
5.459
5.540
5.444
5.498
195,880
+0.05(+0.92%)
Apr 22, 2015
5.455
5.471
5.425
5.448
132,175
+0.01(+0.21%)
Apr 21, 2015
5.455
5.471
5.428
5.436
159,063
+0.02(+0.29%)
Apr 20, 2015
5.463
5.479
5.409
5.421
315,947
+0.00(+0.00%)
Apr 17, 2015
5.405
5.452
5.405
5.421
357,810
+0.05(+1.01%)
Apr 16, 2015
5.405
5.405
5.347
5.367
189,377
-0.03(-0.61%)
Apr 15, 2015
5.354
5.407
5.338
5.399
377,750
+0.05(+1.00%)
Apr 14, 2015
5.334
5.377
5.334
5.346
174,652
-0.00(-0.07%)
Apr 13, 2015
5.342
5.357
5.334
5.350
204,385
+0.01(+0.14%)
Apr 10, 2015
5.354
5.354
5.323
5.342
171,067
-0.01(-0.21%)
Apr 09, 2015
5.350
5.361
5.315
5.354
132,586
+0.00(+0.00%)
Apr 08, 2015
5.323
5.361
5.277
5.354
148,439
+0.03(+0.50%)
Apr 07, 2015
5.346
5.361
5.308
5.327
162,170
-0.02(-0.36%)
Apr 06, 2015
5.354
5.354
5.331
5.346
122,185
-0.00(-0.07%)
Apr 02, 2015
5.346
5.350
5.350
5.350
154,592
-0.00(-0.07%)
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.