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
Orion Energy Syst
(NQ:
OESX
)
1.090
-0.060 (-5.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2017
1.960
2.000
1.910
1.980
51,460
+0.03(+1.54%)
Mar 30, 2017
1.940
2.000
1.940
1.950
34,896
+0.01(+0.52%)
Mar 29, 2017
1.905
1.940
1.880
1.940
19,510
+0.04(+2.11%)
Mar 28, 2017
1.850
1.950
1.850
1.900
28,563
+0.03(+1.60%)
Mar 27, 2017
1.860
1.920
1.831
1.870
38,686
-0.02(-1.06%)
Mar 24, 2017
1.850
1.920
1.850
1.890
52,060
+0.00(+0.00%)
Mar 23, 2017
1.930
1.930
1.888
1.890
12,466
+0.00(+0.00%)
Mar 22, 2017
1.900
1.940
1.850
1.890
25,185
+0.01(+0.53%)
Mar 21, 2017
1.950
1.950
1.880
1.880
54,563
-0.06(-3.09%)
Mar 20, 2017
1.940
1.960
1.940
1.940
35,522
-0.02(-1.02%)
Mar 17, 2017
1.950
2.010
1.950
1.960
32,877
-0.03(-1.51%)
Mar 16, 2017
2.100
2.100
1.940
1.990
35,940
-0.07(-3.40%)
Mar 15, 2017
2.060
2.100
2.060
2.060
45,787
+0.00(+0.00%)
Mar 14, 2017
2.050
2.100
2.050
2.060
39,526
-0.01(-0.48%)
Mar 13, 2017
2.070
2.100
2.050
2.070
38,704
+0.02(+0.98%)
Mar 10, 2017
2.060
2.100
1.980
2.050
111,229
-0.01(-0.49%)
Mar 09, 2017
2.000
2.110
1.960
2.060
69,788
+0.06(+3.00%)
Mar 08, 2017
2.000
2.040
1.940
2.000
56,402
+0.00(+0.00%)
Mar 07, 2017
1.930
2.078
1.888
2.000
90,675
+0.02(+1.01%)
Mar 06, 2017
1.910
1.980
1.870
1.980
29,235
+0.07(+3.66%)
Mar 03, 2017
1.880
2.000
1.855
1.910
52,527
+0.01(+0.53%)
Mar 02, 2017
1.930
2.000
1.880
1.900
115,048
-0.07(-3.55%)
Mar 01, 2017
1.950
2.000
1.950
1.970
58,358
+0.03(+1.55%)
Feb 28, 2017
1.940
2.000
1.880
1.940
82,251
+0.03(+1.57%)
Feb 27, 2017
1.800
1.930
1.800
1.910
153,483
+0.11(+6.11%)
Feb 24, 2017
1.830
1.830
1.770
1.800
291,036
+0.02(+1.12%)
Feb 23, 2017
1.820
1.900
1.750
1.780
224,812
+0.01(+0.56%)
Feb 22, 2017
1.740
1.830
1.660
1.770
138,862
+0.01(+0.57%)
Feb 21, 2017
1.830
1.850
1.730
1.760
181,153
-0.05(-2.76%)
Feb 17, 2017
1.810
1.810
1.810
0
-0.02(-1.09%)
Feb 16, 2017
1.880
1.900
1.830
1.830
149,340
-0.06(-3.17%)
Feb 15, 2017
1.880
1.900
1.850
1.890
42,730
+0.00(+0.00%)
Feb 14, 2017
1.900
1.930
1.850
1.890
167,813
+0.04(+2.16%)
Feb 13, 2017
1.870
1.970
1.800
1.850
109,592
+0.01(+0.54%)
Feb 10, 2017
1.800
1.860
1.780
1.840
49,662
+0.02(+1.10%)
Feb 09, 2017
1.950
1.950
1.770
1.820
124,776
-0.14(-7.14%)
Feb 08, 2017
2.150
2.150
1.950
1.960
121,609
-0.01(-0.51%)
Feb 07, 2017
1.980
1.990
1.920
1.970
43,124
+0.03(+1.49%)
Feb 06, 2017
1.800
2.040
1.800
1.941
61,352
+0.15(+8.44%)
Feb 03, 2017
1.810
1.880
1.770
1.790
150,498
-0.04(-2.19%)
Feb 02, 2017
1.970
1.990
1.680
1.830
598,137
-0.17(-8.50%)
Feb 01, 2017
2.059
2.070
1.950
2.000
52,543
-0.07(-3.38%)
Jan 31, 2017
2.030
2.070
2.030
2.070
16,684
+0.02(+0.93%)
Jan 30, 2017
2.120
2.120
2.040
2.051
25,454
-0.08(-3.71%)
Jan 27, 2017
2.090
2.200
2.040
2.130
56,420
+0.04(+1.85%)
Jan 26, 2017
2.185
2.185
2.050
2.091
70,045
-0.09(-4.07%)
Jan 25, 2017
2.160
2.200
2.160
2.180
18,783
+0.02(+0.93%)
Jan 24, 2017
2.160
2.200
2.160
2.160
45,139
-0.03(-1.37%)
Jan 23, 2017
2.240
2.240
2.160
2.190
15,939
-0.03(-1.35%)
Jan 20, 2017
2.250
2.260
2.185
2.220
20,042
-0.03(-1.33%)
Jan 19, 2017
2.180
2.260
2.130
2.250
35,648
+0.07(+3.21%)
Jan 18, 2017
2.080
2.190
2.040
2.180
38,819
+0.08(+3.81%)
Jan 17, 2017
2.130
2.130
2.063
2.100
39,910
+0.00(+0.00%)
Jan 13, 2017
2.100
2.100
2.100
0
+0.02(+0.96%)
Jan 12, 2017
2.100
2.160
2.060
2.080
30,972
-0.02(-0.95%)
Jan 11, 2017
2.110
2.175
2.060
2.100
28,351
-0.01(-0.47%)
Jan 10, 2017
2.090
2.210
2.090
2.110
41,427
+0.04(+1.93%)
Jan 09, 2017
2.300
2.300
2.060
2.070
56,824
-0.20(-8.81%)
Jan 06, 2017
2.180
2.330
2.150
2.270
62,489
-0.01(-0.44%)
Jan 05, 2017
2.350
2.380
2.280
2.280
19,971
-0.03(-1.30%)
Jan 04, 2017
2.230
2.390
2.220
2.310
45,016
+0.06(+2.67%)
Jan 03, 2017
2.220
2.260
2.110
2.250
50,551
+0.08(+3.69%)
Dec 30, 2016
2.170
2.170
2.170
0
+0.06(+2.84%)
Dec 29, 2016
2.080
2.196
2.080
2.110
70,303
+0.00(+0.00%)
Dec 28, 2016
2.230
2.230
2.100
2.110
74,354
-0.12(-5.38%)
Dec 27, 2016
2.240
2.309
2.120
2.230
35,586
-0.01(-0.45%)
Dec 23, 2016
2.240
2.240
2.240
0
-0.04(-1.75%)
Dec 22, 2016
2.380
2.390
2.170
2.280
82,774
-0.11(-4.60%)
Dec 21, 2016
2.430
2.470
2.220
2.390
82,398
-0.03(-1.24%)
Dec 20, 2016
2.480
2.490
2.400
2.420
67,720
-0.03(-1.22%)
Dec 19, 2016
2.510
2.570
2.420
2.450
123,397
-0.04(-1.61%)
Dec 16, 2016
2.380
2.500
2.320
2.490
73,588
+0.14(+5.96%)
Dec 15, 2016
2.220
2.440
2.220
2.350
254,417
+0.15(+6.82%)
Dec 14, 2016
2.110
2.220
2.100
2.200
121,349
+0.06(+2.80%)
Dec 13, 2016
2.130
2.150
2.100
2.140
59,058
+0.01(+0.47%)
Dec 12, 2016
2.120
2.160
2.120
2.130
41,343
+0.00(+0.00%)
Dec 09, 2016
2.200
2.220
2.110
2.130
50,797
-0.04(-1.84%)
Dec 08, 2016
2.220
2.220
2.100
2.170
68,476
-0.05(-2.25%)
Dec 07, 2016
2.200
2.240
2.170
2.220
139,253
+0.04(+1.83%)
Dec 06, 2016
2.150
2.250
2.100
2.180
57,671
+0.01(+0.46%)
Dec 05, 2016
2.250
2.250
2.100
2.170
147,446
-0.02(-0.91%)
Dec 02, 2016
2.050
2.190
2.024
2.190
140,082
+0.22(+11.17%)
Dec 01, 2016
1.990
2.040
1.950
1.970
183,172
+0.00(+0.00%)
Nov 30, 2016
1.950
2.000
1.910
1.970
287,967
+0.06(+3.14%)
Nov 29, 2016
1.770
1.930
1.770
1.910
168,152
+0.13(+7.30%)
Nov 28, 2016
1.782
1.800
1.760
1.780
34,700
-0.01(-0.56%)
Nov 25, 2016
1.790
1.790
1.770
1.790
13,428
+0.01(+0.56%)
Nov 23, 2016
1.780
1.780
1.780
0
-0.02(-1.12%)
Nov 22, 2016
1.750
1.810
1.750
1.800
23,250
+0.03(+1.70%)
Nov 21, 2016
1.800
1.810
1.770
1.770
23,869
-0.04(-2.21%)
Nov 18, 2016
1.830
1.830
1.770
1.810
67,484
+0.01(+0.56%)
Nov 17, 2016
1.800
1.810
1.770
1.800
68,975
-0.01(-0.55%)
Nov 16, 2016
1.840
1.840
1.760
1.810
108,255
+0.00(+0.00%)
Nov 15, 2016
1.760
1.860
1.660
1.810
130,514
+0.01(+0.56%)
Nov 14, 2016
1.640
1.810
1.640
1.800
172,787
+0.22(+13.92%)
Nov 11, 2016
1.510
1.620
1.461
1.580
153,202
+0.08(+5.33%)
Nov 10, 2016
1.490
1.520
1.411
1.500
156,911
-0.01(-0.66%)
Nov 09, 2016
1.430
1.540
1.430
1.510
200,639
+0.05(+3.42%)
Nov 08, 2016
1.430
1.480
1.430
1.460
86,054
+0.04(+2.82%)
Nov 07, 2016
1.370
1.520
1.360
1.420
300,095
+0.08(+5.97%)
Nov 04, 2016
1.370
1.397
1.327
1.340
104,200
-0.02(-1.47%)
Nov 03, 2016
1.390
1.410
1.254
1.360
296,770
+0.19(+16.24%)
Nov 02, 2016
1.180
1.220
1.120
1.170
69,064
-0.04(-2.90%)
Nov 01, 2016
1.200
1.300
1.160
1.205
65,422
+0.02(+1.26%)
Oct 31, 2016
1.200
1.210
1.160
1.190
75,746
+0.01(+0.85%)
Oct 28, 2016
1.220
1.280
1.180
1.180
87,392
-0.04(-3.28%)
Oct 27, 2016
1.300
1.330
1.210
1.220
187,771
-0.06(-4.69%)
Oct 26, 2016
1.320
1.345
1.270
1.280
87,403
-0.06(-4.48%)
Oct 25, 2016
1.360
1.370
1.340
1.340
12,631
+0.01(+0.75%)
Oct 24, 2016
1.380
1.420
1.300
1.330
111,180
-0.07(-5.00%)
Oct 21, 2016
1.405
1.420
1.380
1.400
22,536
-0.01(-0.77%)
Oct 20, 2016
1.390
1.430
1.390
1.411
16,520
+0.03(+2.23%)
Oct 19, 2016
1.360
1.460
1.310
1.380
129,588
+0.01(+0.73%)
Oct 18, 2016
1.360
1.380
1.300
1.370
43,251
+0.04(+3.01%)
Oct 17, 2016
1.410
1.410
1.320
1.330
42,969
-0.03(-2.21%)
Oct 14, 2016
1.460
1.460
1.350
1.360
28,807
+0.01(+0.74%)
Oct 13, 2016
1.420
1.420
1.350
1.350
12,685
-0.01(-0.74%)
Oct 12, 2016
1.390
1.410
1.360
1.360
43,698
-0.04(-2.86%)
Oct 11, 2016
1.421
1.421
1.360
1.400
26,117
+0.00(+0.00%)
Oct 10, 2016
1.450
1.490
1.370
1.400
28,083
-0.07(-4.76%)
Oct 07, 2016
1.470
1.490
1.429
1.470
17,269
+0.02(+1.38%)
Oct 06, 2016
1.490
1.490
1.400
1.450
131,831
-0.03(-2.03%)
Oct 05, 2016
1.380
1.490
1.340
1.480
145,103
+0.12(+8.82%)
Oct 04, 2016
1.350
1.390
1.350
1.360
64,965
+0.03(+2.26%)
Oct 03, 2016
1.330
1.380
1.320
1.330
38,175
+0.00(+0.00%)
Sep 30, 2016
1.338
1.360
1.330
1.330
16,310
-0.01(-0.75%)
Sep 29, 2016
1.343
1.380
1.330
1.340
20,121
-0.01(-0.74%)
Sep 28, 2016
1.350
1.380
1.330
1.350
77,060
-0.01(-0.74%)
Sep 27, 2016
1.370
1.390
1.350
1.360
20,598
+0.00(+0.00%)
Sep 26, 2016
1.360
1.400
1.360
1.360
26,537
-0.04(-2.86%)
Sep 23, 2016
1.400
1.400
1.350
1.400
29,637
+0.03(+2.19%)
Sep 22, 2016
1.380
1.400
1.360
1.370
65,936
+0.00(+0.00%)
Sep 21, 2016
1.340
1.390
1.330
1.370
20,810
+0.00(+0.00%)
Sep 20, 2016
1.370
1.390
1.340
1.370
21,055
+0.02(+1.48%)
Sep 19, 2016
1.350
1.390
1.350
1.350
15,944
-0.03(-2.17%)
Sep 16, 2016
1.350
1.380
1.320
1.380
44,717
+0.03(+2.22%)
Sep 15, 2016
1.330
1.350
1.330
1.350
12,188
+0.03(+2.27%)
Sep 14, 2016
1.300
1.350
1.300
1.320
17,087
+0.01(+0.76%)
Sep 13, 2016
1.300
1.340
1.300
1.310
17,766
-0.01(-0.76%)
Sep 12, 2016
1.300
1.370
1.300
1.320
45,851
+0.00(+0.00%)
Sep 09, 2016
1.330
1.370
1.300
1.320
40,858
-0.04(-2.94%)
Sep 08, 2016
1.370
1.430
1.360
1.360
59,415
+0.00(+0.00%)
Sep 07, 2016
1.390
1.400
1.350
1.360
68,282
-0.03(-2.16%)
Sep 06, 2016
1.360
1.390
1.310
1.390
62,888
+0.05(+3.73%)
Sep 02, 2016
1.350
1.340
1.340
1.340
35,200
+0.03(+2.29%)
Sep 01, 2016
1.330
1.340
1.300
1.310
20,883
+0.00(+0.00%)
Aug 31, 2016
1.332
1.346
1.300
1.310
22,633
-0.01(-0.76%)
Aug 30, 2016
1.320
1.340
1.310
1.320
24,133
+0.01(+0.76%)
Aug 29, 2016
1.280
1.320
1.275
1.310
28,912
+0.02(+1.55%)
Aug 26, 2016
1.310
1.320
1.280
1.290
16,657
-0.02(-1.90%)
Aug 25, 2016
1.330
1.330
1.290
1.315
12,953
+0.02(+1.94%)
Aug 24, 2016
1.320
1.340
1.290
1.290
69,459
-0.04(-3.01%)
Aug 23, 2016
1.320
1.340
1.290
1.330
86,241
+0.03(+2.31%)
Aug 22, 2016
1.340
1.400
1.300
1.300
27,259
-0.05(-3.70%)
Aug 19, 2016
1.350
1.400
1.335
1.350
47,894
+0.00(+0.00%)
Aug 18, 2016
1.370
1.390
1.330
1.350
28,317
+0.02(+1.50%)
Aug 17, 2016
1.380
1.400
1.300
1.330
164,173
-0.05(-3.62%)
Aug 16, 2016
1.430
1.440
1.380
1.380
50,845
-0.04(-2.82%)
Aug 15, 2016
1.430
1.440
1.400
1.420
28,630
-0.01(-0.70%)
Aug 12, 2016
1.420
1.430
1.410
1.430
32,173
+0.02(+1.42%)
Aug 11, 2016
1.390
1.430
1.330
1.410
38,823
+0.01(+0.71%)
Aug 10, 2016
1.350
1.409
1.310
1.400
58,382
+0.06(+4.48%)
Aug 09, 2016
1.360
1.410
1.270
1.340
211,389
-0.02(-1.47%)
Aug 08, 2016
1.420
1.430
1.350
1.360
127,094
-0.06(-4.23%)
Aug 05, 2016
1.400
1.430
1.380
1.420
150,037
+0.02(+1.43%)
Aug 04, 2016
1.380
1.430
1.380
1.400
67,110
-0.01(-0.71%)
Aug 03, 2016
1.260
1.440
1.220
1.410
219,119
-0.04(-2.76%)
Aug 02, 2016
1.450
1.490
1.400
1.450
134,811
+0.00(+0.00%)
Aug 01, 2016
1.390
1.470
1.390
1.450
92,838
+0.05(+3.57%)
Jul 29, 2016
1.400
1.480
1.355
1.400
155,439
-0.02(-1.41%)
Jul 28, 2016
1.490
1.510
1.400
1.420
125,133
+0.02(+1.43%)
Jul 27, 2016
1.420
1.470
1.400
1.400
56,956
+0.00(+0.00%)
Jul 26, 2016
1.430
1.480
1.370
1.400
156,921
-0.03(-2.10%)
Jul 25, 2016
1.460
1.460
1.400
1.430
117,397
-0.02(-1.38%)
Jul 22, 2016
1.440
1.470
1.400
1.450
99,073
+0.01(+0.69%)
Jul 21, 2016
1.360
1.460
1.360
1.440
154,759
+0.08(+5.88%)
Jul 20, 2016
1.350
1.380
1.300
1.360
207,167
+0.03(+2.26%)
Jul 19, 2016
1.250
1.360
1.250
1.330
172,689
+0.11(+9.02%)
Jul 18, 2016
1.250
1.280
1.210
1.220
99,620
+0.02(+1.67%)
Jul 15, 2016
1.180
1.210
1.160
1.200
88,087
+0.01(+0.84%)
Jul 14, 2016
1.180
1.220
1.160
1.190
84,416
+0.01(+0.85%)
Jul 13, 2016
1.220
1.250
1.160
1.180
128,633
-0.03(-2.48%)
Jul 12, 2016
1.230
1.260
1.200
1.210
182,591
-0.03(-2.42%)
Jul 11, 2016
1.190
1.250
1.190
1.240
136,434
+0.05(+4.20%)
Jul 08, 2016
1.230
1.190
1.160
1.190
262,616
+0.00(+0.00%)
Jul 07, 2016
1.230
1.290
1.160
1.190
382,632
-0.09(-7.03%)
Jul 05, 2016
1.150
1.380
1.110
1.280
3,079,610
+0.10(+8.47%)
Jul 01, 2016
1.140
1.180
1.180
1.180
34,100
+0.02(+1.72%)
Jun 30, 2016
1.190
1.200
1.120
1.160
46,462
-0.03(-2.52%)
Jun 29, 2016
1.190
1.210
1.135
1.190
20,262
+0.00(+0.00%)
Jun 28, 2016
1.140
1.190
1.110
1.190
49,330
+0.06(+5.31%)
Jun 27, 2016
1.150
1.200
1.040
1.130
117,207
-0.02(-1.74%)
Jun 24, 2016
1.150
1.195
1.120
1.150
135,863
-0.05(-4.17%)
Jun 23, 2016
1.180
1.230
1.160
1.200
110,901
+0.02(+1.69%)
Jun 22, 2016
1.150
1.205
1.130
1.180
97,083
+0.03(+2.61%)
Jun 21, 2016
1.230
1.250
1.130
1.150
280,255
-0.07(-5.74%)
Jun 20, 2016
1.270
1.300
1.220
1.220
175,299
+0.00(+0.00%)
Jun 17, 2016
1.240
1.320
1.170
1.220
396,870
-0.01(-0.81%)
Jun 16, 2016
1.290
1.310
1.170
1.230
220,712
-0.06(-4.65%)
Jun 15, 2016
1.300
1.360
1.280
1.290
190,291
+0.01(+0.78%)
Jun 14, 2016
1.290
1.340
1.260
1.280
165,607
+0.01(+0.79%)
Jun 13, 2016
1.280
1.350
1.280
1.270
162,346
+0.00(+0.00%)
Jun 10, 2016
1.310
1.350
1.250
1.270
130,230
-0.08(-5.93%)
Jun 09, 2016
1.410
1.420
1.330
1.350
66,259
-0.08(-5.59%)
Jun 08, 2016
1.430
1.440
1.350
1.430
307,646
+0.05(+3.62%)
Jun 07, 2016
1.350
1.420
1.348
1.380
129,713
+0.06(+4.55%)
Jun 06, 2016
1.310
1.500
1.310
1.320
155,607
+0.03(+2.33%)
Jun 03, 2016
1.300
1.340
1.240
1.290
223,890
+0.02(+1.57%)
Jun 02, 2016
1.240
1.320
1.240
1.270
152,061
+0.03(+2.42%)
Jun 01, 2016
1.320
1.330
1.200
1.240
104,028
-0.07(-5.34%)
May 31, 2016
1.380
1.440
1.240
1.310
84,279
-0.05(-3.68%)
May 27, 2016
1.360
1.360
1.360
1.360
23,500
+0.03(+2.26%)
May 26, 2016
1.350
1.470
1.310
1.330
42,300
-0.02(-1.48%)
May 25, 2016
1.400
1.400
1.350
1.350
44,582
-0.05(-3.57%)
May 24, 2016
1.310
1.500
1.310
1.400
64,270
+0.11(+8.53%)
May 23, 2016
1.250
1.390
1.210
1.290
54,933
-0.01(-0.77%)
May 20, 2016
1.290
1.620
1.270
1.300
141,237
+0.03(+2.36%)
May 19, 2016
1.290
1.300
1.210
1.270
31,854
-0.03(-2.31%)
May 18, 2016
1.270
1.300
1.250
1.300
23,512
+0.04(+3.17%)
May 17, 2016
1.260
1.290
1.250
1.260
36,493
-0.03(-2.33%)
May 16, 2016
1.270
1.400
1.260
1.290
58,535
-0.02(-1.52%)
May 13, 2016
1.360
1.370
1.280
1.310
25,387
-0.03(-2.25%)
May 12, 2016
1.390
1.400
1.330
1.340
30,337
-0.06(-4.29%)
May 11, 2016
1.450
1.450
1.340
1.400
36,458
+0.02(+1.45%)
May 10, 2016
1.370
1.420
1.370
1.380
43,293
+0.01(+0.73%)
May 09, 2016
1.400
1.450
1.370
1.370
24,659
-0.01(-0.72%)
May 06, 2016
1.380
1.450
1.380
1.380
30,801
+0.00(+0.00%)
May 05, 2016
1.420
1.500
1.340
1.380
29,640
+0.03(+2.25%)
May 04, 2016
1.330
1.375
1.320
1.350
33,458
+0.01(+0.72%)
May 03, 2016
1.430
1.430
1.335
1.340
94,746
-0.11(-7.59%)
May 02, 2016
1.470
1.490
1.440
1.450
22,765
-0.03(-2.03%)
Apr 29, 2016
1.490
1.500
1.440
1.480
11,325
+0.02(+1.37%)
Apr 28, 2016
1.460
1.500
1.440
1.460
15,873
+0.01(+0.69%)
Apr 27, 2016
1.460
1.530
1.431
1.450
42,304
-0.03(-2.03%)
Apr 26, 2016
1.490
1.490
1.450
1.480
15,486
-0.02(-1.33%)
Apr 25, 2016
1.510
1.540
1.490
1.500
22,738
-0.01(-0.66%)
Apr 22, 2016
1.480
1.550
1.480
1.510
38,838
+0.05(+3.42%)
Apr 21, 2016
1.550
1.550
1.450
1.460
53,872
-0.06(-3.95%)
Apr 20, 2016
1.550
1.550
1.520
1.520
22,586
-0.03(-1.94%)
Apr 19, 2016
1.550
1.550
1.520
1.550
20,810
+0.02(+1.31%)
Apr 18, 2016
1.480
1.655
1.480
1.530
82,996
+0.05(+3.38%)
Apr 15, 2016
1.490
1.490
1.430
1.480
59,305
+0.01(+0.68%)
Apr 14, 2016
1.410
1.470
1.410
1.470
40,505
+0.07(+5.00%)
Apr 13, 2016
1.430
1.444
1.400
1.400
24,355
-0.04(-2.78%)
Apr 12, 2016
1.460
1.460
1.410
1.440
17,455
+0.00(+0.00%)
Apr 11, 2016
1.380
1.460
1.350
1.440
97,923
+0.08(+5.88%)
Apr 08, 2016
1.390
1.430
1.330
1.360
100,115
+0.00(+0.00%)
Apr 07, 2016
1.420
1.500
1.360
1.360
92,600
-0.06(-4.23%)
Apr 06, 2016
1.460
1.489
1.410
1.420
33,967
-0.04(-2.74%)
Apr 05, 2016
1.500
1.500
1.410
1.460
22,156
+0.03(+2.10%)
Apr 04, 2016
1.430
1.470
1.410
1.430
75,908
+0.05(+3.62%)
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.