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
Aerpio Pharmaceuticals Inc
(NQ:
ARPO
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
0.9600
0.9600
0.8800
0.9011
715,500
-0.06(-6.33%)
Mar 28, 2019
1.000
1.000
0.9200
0.9620
968,558
-0.03(-2.83%)
Mar 27, 2019
1.020
1.030
0.9900
0.9900
562,481
+0.00(+0.00%)
Mar 26, 2019
1.100
1.100
0.9900
0.9900
1,049,598
-0.13(-11.61%)
Mar 25, 2019
1.100
1.120
1.055
1.120
447,553
+0.00(+0.00%)
Mar 22, 2019
1.080
1.120
1.040
1.120
868,700
+0.04(+3.70%)
Mar 21, 2019
1.060
1.120
1.030
1.080
1,560,541
+0.03(+2.86%)
Mar 20, 2019
1.150
1.150
1.000
1.050
2,893,274
-0.07(-6.25%)
Mar 19, 2019
1.270
1.270
1.100
1.120
3,046,709
-0.10(-8.20%)
Mar 18, 2019
1.400
1.410
1.200
1.220
6,743,623
-3.03(-71.29%)
Mar 15, 2019
4.100
4.250
3.810
4.250
652,700
+0.12(+2.91%)
Mar 14, 2019
4.010
4.130
3.661
4.130
248,271
+0.10(+2.48%)
Mar 13, 2019
3.760
4.070
3.660
4.030
340,448
+0.36(+9.81%)
Mar 12, 2019
3.650
4.030
3.510
3.670
224,061
+0.03(+0.82%)
Mar 11, 2019
3.550
3.680
3.420
3.640
200,741
+0.14(+4.00%)
Mar 08, 2019
3.090
3.500
2.920
3.500
375,600
+0.43(+14.01%)
Mar 07, 2019
2.990
3.100
2.768
3.070
274,607
+0.09(+3.02%)
Mar 06, 2019
3.030
3.210
2.940
2.980
236,287
-0.05(-1.65%)
Mar 05, 2019
2.790
3.250
2.610
3.030
487,839
+0.17(+5.94%)
Mar 04, 2019
3.040
3.250
2.780
2.860
396,085
-0.11(-3.70%)
Mar 01, 2019
3.040
3.280
2.890
2.970
303,900
-0.02(-0.67%)
Feb 28, 2019
2.990
3.310
2.860
2.990
287,206
+0.00(+0.00%)
Feb 27, 2019
3.200
3.430
2.990
2.990
867,548
-0.23(-7.14%)
Feb 26, 2019
3.010
3.400
3.010
3.220
339,203
+0.30(+10.27%)
Feb 25, 2019
2.900
3.200
2.760
2.920
161,788
+0.07(+2.46%)
Feb 22, 2019
2.970
3.250
2.810
2.850
123,600
-0.17(-5.63%)
Feb 21, 2019
3.100
3.230
2.960
3.020
224,156
-0.10(-3.21%)
Feb 20, 2019
3.100
3.500
3.100
3.120
196,045
+0.05(+1.63%)
Feb 19, 2019
3.350
3.350
2.850
3.070
232,982
-0.20(-6.12%)
Feb 15, 2019
3.500
3.520
3.270
3.270
70,600
-0.15(-4.39%)
Feb 14, 2019
3.260
3.580
3.260
3.420
126,122
+0.00(+0.15%)
Feb 13, 2019
3.450
3.450
3.210
3.415
50,564
+0.02(+0.44%)
Feb 12, 2019
3.500
3.560
3.350
3.400
121,440
-0.06(-1.73%)
Feb 11, 2019
3.400
3.650
3.286
3.460
92,942
+0.01(+0.29%)
Feb 08, 2019
3.540
3.650
3.340
3.450
201,100
-0.26(-7.01%)
Feb 07, 2019
3.750
3.850
3.616
3.710
157,198
-0.01(-0.27%)
Feb 06, 2019
3.590
3.840
3.490
3.720
135,317
+0.13(+3.62%)
Feb 05, 2019
3.529
3.671
3.420
3.590
142,542
+0.22(+6.53%)
Feb 04, 2019
3.430
3.647
3.330
3.370
34,888
-0.08(-2.32%)
Feb 01, 2019
3.500
3.590
3.250
3.450
82,100
-0.03(-0.86%)
Jan 31, 2019
3.900
3.925
3.480
3.480
158,967
-0.40(-10.31%)
Jan 30, 2019
4.100
4.190
3.880
3.880
105,126
-0.30(-7.18%)
Jan 29, 2019
3.710
4.200
3.540
4.180
145,603
+0.22(+5.56%)
Jan 28, 2019
4.050
4.230
3.440
3.960
497,432
+0.03(+0.76%)
Jan 25, 2019
3.790
4.110
3.590
3.930
270,000
+0.14(+3.69%)
Jan 24, 2019
3.550
3.870
3.250
3.790
168,714
+0.28(+7.98%)
Jan 23, 2019
3.560
3.750
3.404
3.510
210,300
-0.05(-1.40%)
Jan 22, 2019
3.300
3.740
3.250
3.560
429,447
+0.26(+7.88%)
Jan 18, 2019
3.250
3.500
2.960
3.300
316,900
+0.24(+7.84%)
Jan 17, 2019
2.900
3.100
2.775
3.060
147,556
+0.15(+5.16%)
Jan 16, 2019
3.000
3.000
2.760
2.910
38,985
+0.02(+0.69%)
Jan 15, 2019
2.940
2.991
2.850
2.890
31,205
+0.00(+0.00%)
Jan 14, 2019
3.010
3.050
2.600
2.890
103,753
-0.11(-3.67%)
Jan 11, 2019
2.560
3.100
2.500
3.000
257,100
+0.60(+25.26%)
Jan 10, 2019
2.350
2.520
2.320
2.395
81,713
+0.04(+1.91%)
Jan 09, 2019
2.472
2.607
2.300
2.350
97,226
-0.05(-2.08%)
Jan 08, 2019
2.150
2.440
2.012
2.400
138,857
+0.27(+12.68%)
Jan 07, 2019
2.150
2.230
2.060
2.130
87,979
+0.00(+0.24%)
Jan 04, 2019
2.150
2.150
2.070
2.125
69,900
+0.06(+2.66%)
Jan 03, 2019
2.030
2.150
1.900
2.070
77,842
+0.08(+4.02%)
Jan 02, 2019
1.760
2.040
1.760
1.990
84,621
+0.29(+17.06%)
Dec 31, 2018
1.710
1.800
1.700
1.700
141,100
-0.01(-0.58%)
Dec 28, 2018
1.600
1.800
1.600
1.710
183,700
+0.11(+6.87%)
Dec 27, 2018
1.600
1.750
1.600
1.600
82,517
+0.00(+0.00%)
Dec 26, 2018
1.660
1.860
1.560
1.600
97,225
-0.06(-3.61%)
Dec 24, 2018
1.750
1.850
1.650
1.660
80,700
-0.07(-4.05%)
Dec 21, 2018
1.880
2.030
1.720
1.730
132,300
-0.07(-3.89%)
Dec 20, 2018
1.910
1.910
1.800
1.800
134,826
-0.01(-0.55%)
Dec 19, 2018
1.960
2.060
1.810
1.810
97,953
-0.16(-8.12%)
Dec 18, 2018
1.940
2.060
1.900
1.970
178,485
+0.07(+3.68%)
Dec 17, 2018
2.051
2.051
1.900
1.900
39,805
-0.14(-6.86%)
Dec 14, 2018
2.100
2.100
1.940
2.040
66,400
+0.05(+2.51%)
Dec 13, 2018
2.110
2.110
1.990
1.990
57,829
-0.02(-1.00%)
Dec 12, 2018
2.070
2.120
2.000
2.010
49,938
-0.01(-0.50%)
Dec 11, 2018
2.120
2.150
2.020
2.020
65,727
-0.10(-4.72%)
Dec 10, 2018
2.180
2.210
2.050
2.120
75,114
+0.04(+1.92%)
Dec 07, 2018
2.120
2.205
2.050
2.080
63,600
-0.02(-0.95%)
Dec 06, 2018
2.010
2.250
2.010
2.100
69,125
+0.00(+0.00%)
Dec 04, 2018
2.100
2.130
1.940
2.100
33,400
+0.00(+0.00%)
Dec 03, 2018
1.950
2.100
1.920
2.100
43,123
+0.20(+10.53%)
Nov 30, 2018
2.070
2.090
1.840
1.900
56,200
-0.10(-5.00%)
Nov 29, 2018
1.930
2.100
1.820
2.000
40,935
+0.08(+4.17%)
Nov 28, 2018
1.750
2.130
1.750
1.920
86,486
+0.12(+6.67%)
Nov 27, 2018
1.870
1.880
1.770
1.800
64,758
-0.02(-1.10%)
Nov 26, 2018
2.000
2.002
1.770
1.820
82,345
-0.17(-8.54%)
Nov 23, 2018
1.880
2.010
1.880
1.990
12,600
+0.05(+2.58%)
Nov 21, 2018
1.940
1.940
1.940
0
-0.02(-1.02%)
Nov 20, 2018
1.910
1.980
1.860
1.960
47,594
-0.01(-0.51%)
Nov 19, 2018
1.940
2.110
1.910
1.970
10,995
+0.02(+1.03%)
Nov 16, 2018
2.050
2.050
1.910
1.950
14,100
-0.04(-2.01%)
Nov 15, 2018
2.160
2.160
1.990
1.990
22,502
+0.05(+2.58%)
Nov 14, 2018
1.930
2.080
1.880
1.940
33,840
-0.06(-3.00%)
Nov 13, 2018
2.000
2.028
1.950
2.000
26,717
+0.12(+6.38%)
Nov 12, 2018
1.990
2.070
1.880
1.880
56,061
-0.10(-5.05%)
Nov 09, 2018
2.060
2.120
1.900
1.980
489,900
-0.12(-5.71%)
Nov 08, 2018
2.040
2.179
1.960
2.100
54,408
+0.00(+0.00%)
Nov 07, 2018
2.220
2.240
1.940
2.100
53,527
-0.03(-1.41%)
Nov 06, 2018
2.050
2.170
1.875
2.130
50,352
+0.08(+3.90%)
Nov 05, 2018
2.050
2.170
2.000
2.050
33,290
-0.05(-2.38%)
Nov 02, 2018
2.110
2.220
2.010
2.100
24,100
-0.10(-4.55%)
Nov 01, 2018
2.000
2.240
2.000
2.200
22,639
+0.29(+15.18%)
Oct 31, 2018
1.920
2.140
1.910
1.910
51,385
-0.01(-0.52%)
Oct 30, 2018
2.060
2.060
1.900
1.920
19,250
-0.05(-2.54%)
Oct 29, 2018
1.937
2.090
1.937
1.970
48,210
-0.08(-3.90%)
Oct 26, 2018
2.200
2.235
1.910
2.050
23,300
-0.06(-2.84%)
Oct 25, 2018
1.950
2.238
1.920
2.110
107,648
+0.23(+12.23%)
Oct 24, 2018
2.010
2.101
1.850
1.880
152,731
-0.15(-7.39%)
Oct 23, 2018
2.110
2.145
1.960
2.030
52,873
-0.04(-1.93%)
Oct 22, 2018
2.250
2.250
2.050
2.070
41,184
-0.13(-5.91%)
Oct 19, 2018
2.270
2.290
2.070
2.200
35,700
-0.12(-5.17%)
Oct 18, 2018
2.300
2.450
2.250
2.320
54,082
+0.01(+0.43%)
Oct 17, 2018
2.350
2.420
2.280
2.310
65,458
+0.01(+0.43%)
Oct 16, 2018
2.560
2.580
2.250
2.300
143,378
-0.22(-8.73%)
Oct 15, 2018
2.530
2.630
2.510
2.520
34,531
-0.08(-3.08%)
Oct 12, 2018
2.600
2.910
2.530
2.600
43,000
+0.06(+2.36%)
Oct 11, 2018
2.750
2.840
2.520
2.540
24,272
-0.17(-6.27%)
Oct 10, 2018
2.950
2.960
2.710
2.710
53,956
-0.09(-3.21%)
Oct 09, 2018
3.000
3.000
2.800
2.800
41,155
-0.15(-5.08%)
Oct 08, 2018
3.100
3.150
2.900
2.950
74,107
-0.03(-1.01%)
Oct 05, 2018
2.970
3.000
2.900
2.980
46,800
+0.01(+0.34%)
Oct 04, 2018
2.940
3.165
2.940
2.970
64,228
+0.02(+0.68%)
Oct 03, 2018
2.950
3.170
2.940
2.950
115,573
-0.01(-0.51%)
Oct 02, 2018
2.990
3.090
2.930
2.965
71,603
+0.07(+2.60%)
Oct 01, 2018
3.060
3.119
2.850
2.890
179,574
-0.20(-6.47%)
Sep 28, 2018
3.260
3.260
3.010
3.090
56,700
-0.05(-1.59%)
Sep 27, 2018
3.050
3.240
3.050
3.140
31,669
+0.10(+3.29%)
Sep 26, 2018
3.140
3.230
3.000
3.040
38,464
-0.10(-3.18%)
Sep 25, 2018
3.240
3.450
3.120
3.140
180,693
-0.06(-1.88%)
Sep 24, 2018
3.450
3.530
3.200
3.200
136,369
-0.19(-5.60%)
Sep 21, 2018
3.700
3.930
3.310
3.390
622,900
-0.31(-8.38%)
Sep 20, 2018
3.890
4.100
3.600
3.700
547,573
-0.03(-0.80%)
Sep 19, 2018
3.800
3.950
3.560
3.730
232,372
-0.06(-1.58%)
Sep 18, 2018
3.590
3.800
3.540
3.790
254,630
+0.27(+7.67%)
Sep 17, 2018
3.580
3.715
3.410
3.520
91,673
-0.02(-0.56%)
Sep 14, 2018
3.790
3.790
3.350
3.540
85,200
-0.07(-1.94%)
Sep 13, 2018
3.430
3.700
3.430
3.610
35,166
+0.11(+3.14%)
Sep 12, 2018
3.880
3.880
3.490
3.500
32,314
-0.32(-8.38%)
Sep 11, 2018
3.790
3.840
3.590
3.820
78,483
+0.11(+2.96%)
Sep 10, 2018
3.490
3.800
3.418
3.710
51,980
+0.22(+6.30%)
Sep 07, 2018
3.570
3.600
3.400
3.490
21,900
+0.09(+2.65%)
Sep 06, 2018
3.500
3.500
3.400
3.400
8,446
+0.05(+1.49%)
Sep 05, 2018
3.400
3.500
3.350
3.350
22,585
-0.14(-4.01%)
Sep 04, 2018
3.500
3.500
3.360
3.490
7,189
-0.08(-2.24%)
Aug 31, 2018
3.570
3.570
3.570
0
-0.04(-1.11%)
Aug 30, 2018
3.560
3.610
3.370
3.610
44,238
+0.13(+3.74%)
Aug 29, 2018
3.430
3.590
3.400
3.480
14,681
-0.07(-1.97%)
Aug 28, 2018
3.410
3.550
3.340
3.550
27,342
+0.12(+3.50%)
Aug 27, 2018
3.410
3.600
3.350
3.430
48,242
+0.08(+2.39%)
Aug 24, 2018
3.650
3.830
3.300
3.350
51,100
-0.20(-5.63%)
Aug 23, 2018
3.620
3.838
3.500
3.550
51,639
-0.24(-6.33%)
Aug 22, 2018
3.700
3.850
3.645
3.790
43,947
+0.04(+1.07%)
Aug 21, 2018
3.620
3.750
3.600
3.750
20,333
+0.05(+1.35%)
Aug 20, 2018
3.900
3.970
3.610
3.700
72,975
-0.20(-5.13%)
Aug 17, 2018
3.650
3.900
3.500
3.900
63,400
+0.28(+7.73%)
Aug 16, 2018
3.400
3.620
3.400
3.620
5,037
+0.29(+8.71%)
Aug 15, 2018
3.721
3.721
3.330
3.330
41,608
-0.36(-9.76%)
Aug 14, 2018
3.796
3.796
3.600
3.690
11,737
-0.06(-1.70%)
Aug 13, 2018
3.800
3.807
3.740
3.754
1,414
+0.00(+0.10%)
Aug 10, 2018
3.890
3.900
3.535
3.750
4,300
+0.26(+7.60%)
Aug 09, 2018
3.507
3.860
3.460
3.485
27,815
-0.06(-1.83%)
Aug 08, 2018
3.550
3.693
3.430
3.550
21,747
-0.01(-0.28%)
Aug 07, 2018
3.730
3.900
3.510
3.560
27,802
-0.33(-8.48%)
Aug 06, 2018
3.770
3.890
3.750
3.890
5,531
+0.26(+7.16%)
Aug 03, 2018
3.810
3.890
3.595
3.630
25,900
+0.00(+0.00%)
Aug 02, 2018
3.850
3.975
3.600
3.630
37,247
-0.23(-5.96%)
Aug 01, 2018
3.921
3.952
3.850
3.860
72,443
-0.07(-1.78%)
Jul 31, 2018
4.010
4.075
3.916
3.930
65,277
-0.12(-2.96%)
Jul 30, 2018
4.060
4.149
4.020
4.050
14,792
-0.01(-0.25%)
Jul 27, 2018
4.150
4.150
4.020
4.060
48,700
-0.04(-0.91%)
Jul 26, 2018
4.180
4.200
4.050
4.097
37,507
-0.10(-2.45%)
Jul 25, 2018
4.230
4.255
4.160
4.200
85,586
+0.02(+0.48%)
Jul 24, 2018
4.180
4.250
4.170
4.180
67,071
+0.00(+0.00%)
Jul 23, 2018
4.240
4.300
4.170
4.180
80,082
+0.01(+0.24%)
Jul 20, 2018
4.240
4.020
4.170
42,176
+0.08(+1.96%)
Jul 19, 2018
4.020
4.244
4.020
4.090
84,950
+0.01(+0.25%)
Jul 18, 2018
4.190
4.250
4.080
4.080
190,897
-0.08(-1.92%)
Jul 17, 2018
4.210
4.310
4.150
4.160
89,240
-0.03(-0.72%)
Jul 16, 2018
4.290
4.290
4.070
4.190
113,814
+0.04(+0.96%)
Jul 13, 2018
4.150
4.180
4.050
4.150
153,229
+0.00(+0.00%)
Jul 12, 2018
4.150
4.240
4.020
4.150
132,641
+0.03(+0.73%)
Jul 11, 2018
3.920
4.219
3.920
4.120
205,119
-0.06(-1.44%)
Jul 10, 2018
4.300
4.350
4.140
4.180
334,231
-0.09(-2.11%)
Jul 09, 2018
4.240
4.350
4.050
4.270
296,539
+0.16(+3.89%)
Jul 06, 2018
4.112
4.179
4.050
4.110
58,356
+0.06(+1.48%)
Jul 05, 2018
4.150
4.209
4.050
4.050
84,720
-0.14(-3.34%)
Jul 03, 2018
4.190
4.190
4.190
0
+0.09(+2.22%)
Jul 02, 2018
4.160
4.219
4.010
4.099
118,353
-0.05(-1.23%)
Jun 29, 2018
4.150
4.190
3.880
4.150
220,334
-0.04(-0.95%)
Jun 28, 2018
3.800
4.215
3.800
4.190
244,822
+0.31(+7.99%)
Jun 27, 2018
3.900
3.952
3.820
3.880
296,857
-0.02(-0.51%)
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.