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
Aptose Bioscns
(NQ:
APTO
)
0.9750
-0.1850 (-15.95%)
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 29, 2018
3.160
3.160
3.160
0
+0.31(+10.88%)
Mar 28, 2018
3.260
3.320
2.620
2.850
998,881
-0.47(-14.16%)
Mar 27, 2018
3.510
3.510
3.250
3.320
549,065
-0.17(-4.87%)
Mar 26, 2018
3.600
3.620
3.370
3.490
413,414
-0.06(-1.69%)
Mar 23, 2018
3.740
3.800
3.490
3.550
420,070
-0.10(-2.74%)
Mar 22, 2018
3.820
3.880
3.630
3.650
311,699
-0.17(-4.45%)
Mar 21, 2018
3.800
3.890
3.740
3.820
267,154
+0.06(+1.60%)
Mar 20, 2018
3.650
3.850
3.600
3.760
250,880
+0.12(+3.44%)
Mar 19, 2018
3.680
3.700
3.430
3.635
341,053
-0.04(-0.95%)
Mar 16, 2018
3.740
3.920
3.590
3.670
417,808
-0.06(-1.61%)
Mar 15, 2018
3.850
3.970
3.730
3.730
615,192
-0.02(-0.53%)
Mar 14, 2018
3.690
3.810
3.578
3.750
619,022
+0.14(+3.88%)
Mar 13, 2018
3.450
3.670
3.321
3.610
489,723
+0.16(+4.64%)
Mar 12, 2018
3.310
3.640
3.290
3.450
752,858
+0.17(+5.18%)
Mar 09, 2018
3.160
3.280
3.050
3.280
273,840
+0.16(+5.13%)
Mar 08, 2018
3.400
3.400
3.114
3.120
639,546
-0.20(-6.02%)
Mar 07, 2018
3.350
3.320
1,826,242
+0.14(+4.40%)
Mar 06, 2018
3.010
3.190
3.010
3.180
366,266
+0.22(+7.43%)
Mar 05, 2018
2.800
2.990
2.800
2.960
304,803
+0.16(+5.71%)
Mar 02, 2018
2.730
2.850
2.690
2.800
119,162
+0.06(+2.19%)
Mar 01, 2018
2.820
2.820
2.680
2.740
208,936
-0.05(-1.79%)
Feb 28, 2018
2.750
2.800
2.710
2.790
75,636
+0.03(+1.09%)
Feb 27, 2018
2.780
2.809
2.680
2.760
100,749
+0.02(+0.73%)
Feb 26, 2018
2.700
2.893
2.700
2.740
270,778
+0.05(+1.86%)
Feb 23, 2018
2.630
2.770
2.592
2.690
154,311
+0.06(+2.28%)
Feb 22, 2018
2.730
2.730
2.610
2.630
85,369
-0.10(-3.66%)
Feb 21, 2018
2.720
2.760
2.660
2.730
119,373
+0.05(+1.87%)
Feb 20, 2018
2.680
2.730
2.643
2.680
117,954
+0.00(+0.00%)
Feb 16, 2018
2.680
2.680
2.680
0
-0.01(-0.37%)
Feb 15, 2018
2.740
2.740
2.630
2.690
200,842
-0.01(-0.37%)
Feb 14, 2018
2.790
2.700
2.700
202,334
-0.11(-3.91%)
Feb 13, 2018
2.840
2.840
2.730
2.810
141,992
-0.03(-1.06%)
Feb 12, 2018
2.810
2.940
2.720
2.840
293,524
+0.07(+2.53%)
Feb 09, 2018
2.660
2.870
2.590
2.770
536,526
+0.15(+5.73%)
Feb 08, 2018
2.750
2.750
2.510
2.620
380,477
-0.16(-5.76%)
Feb 07, 2018
2.820
2.893
2.650
2.780
342,575
-0.03(-1.07%)
Feb 06, 2018
2.520
2.830
2.520
2.810
384,702
+0.11(+4.11%)
Feb 05, 2018
2.990
3.000
2.690
2.699
987,325
-0.29(-9.73%)
Feb 02, 2018
3.000
3.000
2.850
2.990
467,403
+0.06(+2.05%)
Feb 01, 2018
3.000
3.028
2.830
2.930
584,394
-0.09(-2.98%)
Jan 31, 2018
3.030
3.160
3.000
3.020
123,806
-0.01(-0.33%)
Jan 30, 2018
3.040
3.080
2.950
3.030
431,726
-0.12(-3.81%)
Jan 29, 2018
3.100
3.270
3.100
3.150
388,207
+0.01(+0.32%)
Jan 26, 2018
3.450
3.530
2.910
3.140
968,332
-0.27(-7.92%)
Jan 25, 2018
3.770
3.780
3.300
3.410
621,561
-0.24(-6.58%)
Jan 24, 2018
3.450
3.900
3.400
3.650
1,077,242
+0.22(+6.41%)
Jan 23, 2018
3.350
3.450
3.160
3.430
800,403
+0.11(+3.31%)
Jan 22, 2018
3.100
3.340
3.100
3.320
1,216,476
+0.25(+8.14%)
Jan 19, 2018
2.900
3.090
2.780
3.070
1,079,020
+0.27(+9.64%)
Jan 18, 2018
2.810
2.900
2.720
2.800
381,475
-0.02(-0.71%)
Jan 17, 2018
2.900
2.900
2.760
2.820
720,398
+0.02(+0.71%)
Jan 16, 2018
2.750
2.899
2.670
2.800
1,585,220
+0.32(+12.90%)
Jan 12, 2018
2.480
2.480
2.480
0
+0.14(+5.98%)
Jan 11, 2018
2.260
2.380
2.260
2.340
252,808
+0.05(+2.18%)
Jan 10, 2018
2.250
2.310
2.250
2.290
160,743
+0.06(+2.69%)
Jan 09, 2018
2.300
2.330
2.220
2.230
308,014
-0.04(-1.77%)
Jan 08, 2018
2.230
2.290
2.225
2.270
200,388
+0.05(+2.26%)
Jan 05, 2018
2.240
2.280
2.150
2.220
283,068
-0.01(-0.45%)
Jan 04, 2018
2.250
2.290
2.160
2.230
359,986
-0.07(-3.04%)
Jan 03, 2018
2.280
2.350
2.240
2.300
235,818
+0.04(+1.77%)
Jan 02, 2018
2.250
2.320
2.214
2.260
311,302
+0.02(+0.89%)
Dec 29, 2017
2.240
2.240
2.240
0
-0.01(-0.44%)
Dec 28, 2017
2.050
2.398
2.050
2.250
889,543
+0.20(+9.76%)
Dec 27, 2017
2.150
2.280
2.000
2.050
1,058,463
-0.26(-11.26%)
Dec 26, 2017
2.150
2.580
2.035
2.310
7,616,953
+0.53(+29.78%)
Dec 22, 2017
1.710
1.780
1.700
1.780
224,827
+0.03(+1.71%)
Dec 21, 2017
1.730
1.750
1.700
1.750
139,732
+0.01(+0.57%)
Dec 20, 2017
1.690
1.750
1.690
1.740
192,033
+0.02(+1.16%)
Dec 19, 2017
1.830
1.830
1.700
1.720
430,040
-0.06(-3.37%)
Dec 18, 2017
1.870
1.870
1.770
1.780
180,215
-0.04(-2.20%)
Dec 15, 2017
1.800
1.880
1.750
1.820
356,834
+0.07(+4.00%)
Dec 14, 2017
1.710
1.800
1.700
1.750
212,944
+0.03(+1.74%)
Dec 13, 2017
1.810
1.840
1.680
1.720
585,617
-0.08(-4.44%)
Dec 12, 2017
2.000
2.170
1.750
1.800
834,137
-0.17(-8.63%)
Dec 11, 2017
2.000
2.000
1.870
1.970
409,458
+0.02(+1.03%)
Dec 08, 2017
1.890
1.990
1.830
1.950
298,727
+0.08(+4.56%)
Dec 07, 2017
1.800
1.890
1.800
1.865
161,249
+0.07(+4.19%)
Dec 06, 2017
1.800
1.830
1.680
1.790
402,080
-0.02(-1.10%)
Dec 05, 2017
1.910
1.971
1.800
1.810
278,674
-0.08(-4.23%)
Dec 04, 2017
2.010
2.020
1.860
1.890
296,131
-0.12(-5.97%)
Dec 01, 2017
2.050
2.050
1.900
2.010
312,144
-0.02(-0.99%)
Nov 30, 2017
1.950
2.040
1.900
2.030
161,495
+0.08(+4.10%)
Nov 29, 2017
1.900
1.980
1.890
1.950
140,063
+0.07(+3.72%)
Nov 28, 2017
2.020
2.053
1.860
1.880
501,670
-0.17(-8.29%)
Nov 27, 2017
2.170
2.199
2.010
2.050
270,952
-0.11(-5.09%)
Nov 24, 2017
2.120
2.170
2.081
2.160
129,127
+0.08(+3.85%)
Nov 22, 2017
2.000
2.100
2.000
2.080
161,754
+0.04(+1.97%)
Nov 21, 2017
2.200
2.300
2.000
2.040
586,386
-0.11(-4.90%)
Nov 20, 2017
1.990
2.180
1.980
2.145
571,935
+0.23(+11.72%)
Nov 17, 2017
1.800
1.930
1.760
1.920
271,492
+0.15(+8.47%)
Nov 16, 2017
1.900
1.920
1.770
1.770
311,656
-0.13(-6.84%)
Nov 15, 2017
1.970
2.000
1.800
1.900
393,908
-0.06(-3.06%)
Nov 14, 2017
2.100
2.200
1.891
1.960
1,037,114
-0.09(-4.39%)
Nov 13, 2017
1.720
2.090
1.720
2.050
2,031,816
+0.35(+20.59%)
Nov 10, 2017
1.650
1.710
1.600
1.700
277,560
+0.04(+2.41%)
Nov 09, 2017
1.630
1.670
1.610
1.660
117,139
+0.05(+3.11%)
Nov 08, 2017
1.580
1.650
1.550
1.610
147,392
+0.00(+0.00%)
Nov 07, 2017
1.680
1.690
1.580
1.610
157,882
-0.05(-3.06%)
Nov 06, 2017
1.600
1.680
1.600
1.661
128,390
+0.03(+1.90%)
Nov 03, 2017
1.550
1.650
1.500
1.630
217,621
+0.08(+5.16%)
Nov 02, 2017
1.600
1.620
1.550
1.550
159,470
-0.07(-4.46%)
Nov 01, 2017
1.550
1.740
1.510
1.622
1,036,027
+0.04(+2.24%)
Oct 31, 2017
1.500
1.610
1.461
1.587
566,704
+0.08(+5.09%)
Oct 30, 2017
1.420
1.510
1.360
1.510
644,133
+0.16(+11.85%)
Oct 27, 2017
1.350
1.380
1.350
1.350
106,168
+0.00(+0.00%)
Oct 26, 2017
1.370
1.400
1.350
1.350
96,072
-0.05(-3.56%)
Oct 25, 2017
1.460
1.469
1.350
1.400
146,116
-0.03(-2.10%)
Oct 24, 2017
1.440
1.500
1.410
1.430
147,242
+0.00(+0.00%)
Oct 23, 2017
1.420
1.500
1.400
1.430
383,580
+0.00(+0.00%)
Oct 20, 2017
1.360
1.450
1.310
1.430
1,424,683
+0.10(+7.52%)
Oct 19, 2017
1.320
1.350
1.320
1.330
66,419
-0.01(-0.75%)
Oct 18, 2017
1.340
1.390
1.320
1.340
118,824
+0.01(+0.75%)
Oct 17, 2017
1.330
1.350
1.300
1.330
202,205
-0.03(-2.21%)
Oct 16, 2017
1.360
1.400
1.340
1.360
155,993
-0.03(-2.16%)
Oct 13, 2017
1.400
1.409
1.350
1.390
127,953
-0.02(-1.37%)
Oct 12, 2017
1.460
1.460
1.360
1.409
371,340
-0.03(-2.13%)
Oct 11, 2017
1.470
1.480
1.417
1.440
136,324
-0.01(-0.69%)
Oct 10, 2017
1.500
1.500
1.440
1.450
103,380
-0.03(-1.69%)
Oct 09, 2017
1.430
1.490
1.320
1.475
410,909
+0.07(+4.61%)
Oct 06, 2017
1.450
1.450
1.400
1.410
229,511
-0.02(-1.52%)
Oct 05, 2017
1.450
1.470
1.420
1.432
125,892
+0.00(+0.12%)
Oct 04, 2017
1.450
1.482
1.400
1.430
340,924
-0.02(-1.38%)
Oct 03, 2017
1.500
1.510
1.420
1.450
183,988
-0.04(-2.68%)
Oct 02, 2017
1.480
1.500
1.460
1.490
168,697
+0.01(+0.68%)
Sep 29, 2017
1.500
1.500
1.440
1.480
152,707
-0.01(-0.67%)
Sep 28, 2017
1.500
1.520
1.450
1.490
132,341
+0.00(+0.00%)
Sep 27, 2017
1.490
1.530
1.440
1.490
334,025
+0.02(+1.36%)
Sep 26, 2017
1.610
1.617
1.470
1.470
385,673
-0.15(-9.26%)
Sep 25, 2017
1.630
1.650
1.600
1.620
104,612
+0.00(+0.00%)
Sep 22, 2017
1.660
1.660
1.600
1.620
110,390
+0.00(+0.00%)
Sep 21, 2017
1.620
1.690
1.540
1.620
315,233
-0.03(-1.82%)
Sep 20, 2017
1.700
1.700
1.620
1.650
300,573
-0.02(-1.20%)
Sep 19, 2017
1.670
1.720
1.600
1.670
251,529
+0.00(+0.00%)
Sep 18, 2017
1.600
1.700
1.561
1.670
327,665
+0.08(+5.03%)
Sep 15, 2017
1.600
1.500
1.590
382,070
+0.05(+3.25%)
Sep 14, 2017
1.470
1.540
1.470
1.540
128,985
+0.04(+2.67%)
Sep 13, 2017
1.490
1.550
1.441
1.500
550,544
+0.06(+4.17%)
Sep 12, 2017
1.700
1.750
1.430
1.440
1,468,285
-0.19(-11.66%)
Sep 11, 2017
1.550
1.660
1.490
1.630
844,015
+0.13(+8.67%)
Sep 08, 2017
1.510
1.510
1.420
1.500
282,143
+0.05(+3.45%)
Sep 07, 2017
1.480
1.560
1.450
1.450
609,666
+0.03(+2.11%)
Sep 06, 2017
1.450
1.450
1.385
1.420
220,649
+0.00(+0.00%)
Sep 05, 2017
1.440
1.470
1.410
1.420
164,133
-0.06(-4.05%)
Sep 01, 2017
1.420
1.480
1.410
1.480
143,512
+0.08(+5.71%)
Aug 31, 2017
1.400
1.439
1.380
1.400
190,801
+0.00(+0.00%)
Aug 30, 2017
1.440
1.450
1.380
1.400
107,150
-0.03(-2.10%)
Aug 29, 2017
1.410
1.440
1.360
1.430
101,472
+0.03(+2.14%)
Aug 28, 2017
1.380
1.430
1.380
1.400
151,517
+0.02(+1.45%)
Aug 25, 2017
1.370
1.490
1.370
1.380
247,629
-0.01(-0.72%)
Aug 24, 2017
1.450
1.480
1.360
1.390
309,364
-0.04(-2.80%)
Aug 23, 2017
1.450
1.450
1.400
1.430
162,731
-0.04(-2.72%)
Aug 22, 2017
1.460
1.500
1.450
1.470
177,078
+0.00(+0.00%)
Aug 21, 2017
1.450
1.480
1.450
1.470
45,916
+0.01(+0.68%)
Aug 18, 2017
1.500
1.520
1.445
1.460
110,358
-0.03(-2.01%)
Aug 17, 2017
1.450
1.500
1.450
1.490
223,767
+0.04(+2.76%)
Aug 16, 2017
1.500
1.547
1.440
1.450
157,924
-0.03(-2.03%)
Aug 15, 2017
1.490
1.540
1.430
1.480
158,001
+0.02(+1.36%)
Aug 14, 2017
1.430
1.510
1.430
1.460
171,255
+0.01(+0.70%)
Aug 11, 2017
1.550
1.590
1.440
1.450
364,621
-0.15(-9.38%)
Aug 10, 2017
1.600
1.610
1.540
1.600
171,005
+0.00(+0.00%)
Aug 09, 2017
1.640
1.640
1.471
1.600
364,901
-0.05(-3.03%)
Aug 08, 2017
1.690
1.750
1.610
1.650
246,555
-0.04(-2.52%)
Aug 07, 2017
1.650
1.750
1.600
1.693
633,393
+0.06(+3.85%)
Aug 04, 2017
1.520
1.630
1.520
1.630
335,821
+0.11(+7.17%)
Aug 03, 2017
1.470
1.540
1.470
1.521
292,923
+0.05(+3.47%)
Aug 02, 2017
1.500
1.520
1.420
1.470
131,387
-0.00(-0.05%)
Aug 01, 2017
1.420
1.500
1.370
1.471
206,242
+0.04(+2.85%)
Jul 31, 2017
1.460
1.460
1.390
1.430
164,073
-0.02(-1.38%)
Jul 28, 2017
1.350
1.450
1.311
1.450
493,789
+0.00(+0.00%)
Jul 27, 2017
1.560
1.569
1.430
1.450
266,468
-0.08(-5.23%)
Jul 26, 2017
1.520
1.600
1.480
1.530
291,797
+0.04(+2.68%)
Jul 25, 2017
1.500
1.520
1.460
1.490
145,127
+0.00(+0.00%)
Jul 24, 2017
1.450
1.500
1.440
1.490
100,806
+0.06(+4.20%)
Jul 21, 2017
1.340
1.520
1.310
1.430
401,477
+0.09(+6.72%)
Jul 20, 2017
1.400
1.300
1.340
200,885
-0.04(-2.90%)
Jul 19, 2017
1.380
1.420
1.330
1.380
271,009
+0.01(+0.73%)
Jul 18, 2017
1.440
1.480
1.325
1.370
358,855
-0.08(-5.52%)
Jul 17, 2017
1.640
1.750
1.410
1.450
990,131
-0.17(-10.49%)
Jul 14, 2017
1.600
1.658
1.561
1.620
352,442
-0.02(-1.22%)
Jul 13, 2017
1.520
1.660
1.520
1.640
886,255
+0.12(+7.89%)
Jul 12, 2017
1.470
1.550
1.460
1.520
399,895
+0.06(+4.11%)
Jul 11, 2017
1.430
1.460
1.370
1.460
181,966
+0.06(+4.29%)
Jul 10, 2017
1.420
1.460
1.380
1.400
214,189
+0.02(+1.45%)
Jul 07, 2017
1.330
1.400
1.270
1.380
304,209
+0.05(+3.75%)
Jul 06, 2017
1.400
1.405
1.330
1.330
209,509
-0.10(-6.99%)
Jul 05, 2017
1.450
1.540
1.350
1.430
621,412
-0.03(-2.05%)
Jul 03, 2017
1.250
1.500
1.250
1.460
1,339,118
+0.23(+18.70%)
Jun 30, 2017
1.220
1.270
1.150
1.230
270,914
+0.04(+3.36%)
Jun 29, 2017
1.240
1.300
1.150
1.190
417,395
-0.03(-2.46%)
Jun 28, 2017
1.140
1.240
1.140
1.220
1,103,934
+0.12(+10.91%)
Jun 27, 2017
1.130
1.150
1.080
1.100
363,896
+0.00(+0.00%)
Jun 26, 2017
1.100
1.180
1.100
1.100
273,798
+0.03(+2.80%)
Jun 23, 2017
1.160
1.160
1.070
1.070
322,112
-0.08(-6.96%)
Jun 22, 2017
1.200
1.200
1.120
1.150
239,500
-0.02(-2.09%)
Jun 21, 2017
1.120
1.220
1.120
1.175
111,263
+0.04(+3.94%)
Jun 20, 2017
1.170
1.170
1.090
1.130
369,608
+0.00(+0.01%)
Jun 19, 2017
1.260
1.260
1.121
1.130
384,977
-0.07(-5.83%)
Jun 16, 2017
1.200
1.240
1.130
1.200
291,672
+0.01(+0.84%)
Jun 15, 2017
1.300
1.400
1.110
1.190
639,472
-0.08(-6.30%)
Jun 14, 2017
1.430
1.430
1.150
1.270
1,464,404
-0.29(-18.59%)
Jun 13, 2017
1.300
1.700
1.250
1.560
2,285,233
+0.28(+21.88%)
Jun 12, 2017
1.200
1.300
1.170
1.280
604,625
+0.06(+4.92%)
Jun 09, 2017
1.090
1.250
1.090
1.220
875,572
+0.12(+10.91%)
Jun 08, 2017
1.130
1.130
1.080
1.100
149,234
-0.03(-2.65%)
Jun 07, 2017
1.050
1.130
1.040
1.130
335,103
+0.10(+9.71%)
Jun 06, 2017
1.050
1.050
1.020
1.030
62,316
+0.00(+0.00%)
Jun 05, 2017
1.020
1.060
1.020
1.030
29,797
+0.01(+0.98%)
Jun 02, 2017
1.040
1.040
1.010
1.020
56,796
-0.02(-1.92%)
Jun 01, 2017
1.010
1.040
1.000
1.040
29,755
+0.01(+0.97%)
May 31, 2017
1.040
1.040
1.000
1.030
122,644
-0.01(-0.96%)
May 30, 2017
1.030
1.060
1.010
1.040
577,711
+0.00(+0.00%)
May 26, 2017
1.042
1.050
1.030
1.040
116,811
+0.02(+1.96%)
May 25, 2017
1.070
1.070
1.010
1.020
125,533
-0.03(-2.86%)
May 24, 2017
1.000
1.070
1.000
1.050
157,277
+0.03(+2.94%)
May 23, 2017
1.050
1.051
1.000
1.020
196,884
-0.03(-2.86%)
May 22, 2017
1.050
1.070
1.020
1.050
157,183
-0.02(-1.87%)
May 19, 2017
1.060
1.100
1.040
1.070
62,498
-0.01(-0.93%)
May 18, 2017
1.060
1.080
1.010
1.080
189,340
+0.03(+2.86%)
May 17, 2017
1.100
1.100
1.030
1.050
88,093
-0.04(-3.67%)
May 16, 2017
1.070
1.110
1.020
1.090
327,324
+0.01(+0.93%)
May 15, 2017
1.170
1.170
1.060
1.080
252,961
+0.00(+0.00%)
May 12, 2017
1.120
1.130
1.010
1.080
405,406
-0.02(-1.82%)
May 11, 2017
1.200
1.200
1.060
1.100
569,350
-0.10(-8.33%)
May 10, 2017
1.200
1.220
1.150
1.200
292,052
-0.04(-3.23%)
May 09, 2017
1.270
1.280
1.110
1.240
577,468
-0.04(-3.13%)
May 08, 2017
1.320
1.320
1.217
1.280
984,589
+0.03(+2.40%)
May 05, 2017
1.250
1.280
1.180
1.250
1,240,892
-0.05(-3.85%)
May 04, 2017
1.150
1.300
1.110
1.300
4,214,535
+0.25(+23.81%)
May 03, 2017
1.050
1.090
0.9900
1.050
1,072,384
+0.11(+11.48%)
May 02, 2017
0.9730
0.9730
0.9001
0.9419
415,352
+0.04(+4.65%)
May 01, 2017
0.8600
0.9100
0.8563
0.9000
266,587
+0.03(+3.47%)
Apr 28, 2017
0.8900
0.8980
0.8500
0.8698
338,356
-0.00(-0.02%)
Apr 27, 2017
0.8510
0.8900
0.8390
0.8700
486,832
+0.07(+8.76%)
Apr 26, 2017
0.8300
0.8400
0.7800
0.7999
381,690
-0.05(-5.51%)
Apr 25, 2017
0.8820
0.9000
0.8000
0.8465
412,527
+0.01(+0.77%)
Apr 24, 2017
0.9450
0.9450
0.8150
0.8400
283,573
-0.06(-6.67%)
Apr 21, 2017
0.8997
0.9000
0.8600
0.9000
185,033
+0.00(+0.03%)
Apr 20, 2017
0.9140
0.9500
0.8570
0.8997
237,252
-0.01(-1.56%)
Apr 19, 2017
0.9800
0.9800
0.9140
0.9140
160,062
-0.05(-4.85%)
Apr 18, 2017
0.9650
1.030
0.9580
0.9606
175,869
-0.02(-1.76%)
Apr 17, 2017
1.000
1.000
0.9620
0.9778
96,194
-0.00(-0.22%)
Apr 13, 2017
1.020
1.020
0.9769
0.9800
145,905
-0.02(-2.00%)
Apr 12, 2017
1.010
1.010
0.9800
1.000
39,739
+0.00(+0.00%)
Apr 11, 2017
1.020
1.030
0.9850
1.000
253,614
+0.00(+0.00%)
Apr 10, 2017
1.000
1.010
0.9803
1.000
110,025
+0.00(+0.00%)
Apr 07, 2017
0.9741
1.040
0.9500
1.000
234,439
-0.01(-0.99%)
Apr 06, 2017
1.000
1.010
0.9700
1.010
260,271
+0.02(+2.03%)
Apr 05, 2017
1.010
1.010
0.9000
0.9899
367,342
-0.01(-1.01%)
Apr 04, 2017
1.010
1.020
0.9900
1.000
214,672
-0.03(-2.91%)
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.