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
Sangamo Therapeutics
(NQ:
SGMO
)
0.5614
+0.0380 (+7.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 28, 2013
9.570
9.940
9.430
9.560
986,947
+0.29(+3.13%)
Mar 27, 2013
9.090
9.330
8.820
9.270
469,512
+0.08(+0.87%)
Mar 26, 2013
9.320
9.340
8.910
9.190
671,729
-0.13(-1.39%)
Mar 25, 2013
9.390
9.460
9.130
9.320
304,776
+0.00(+0.00%)
Mar 22, 2013
9.310
9.370
9.130
9.320
608,852
+0.03(+0.32%)
Mar 21, 2013
9.250
9.310
9.030
9.290
408,260
-0.07(-0.75%)
Mar 20, 2013
9.100
9.480
9.050
9.360
338,819
+0.32(+3.54%)
Mar 19, 2013
9.220
9.410
9.010
9.040
362,105
-0.18(-1.95%)
Mar 18, 2013
8.980
9.252
8.980
9.220
438,143
+0.06(+0.66%)
Mar 15, 2013
9.270
9.310
8.940
9.160
911,425
-0.15(-1.61%)
Mar 14, 2013
8.910
9.390
8.870
9.310
880,953
+0.19(+2.08%)
Mar 13, 2013
9.120
9.170
8.780
9.120
1,685,429
-0.19(-2.04%)
Mar 12, 2013
9.430
9.430
9.050
9.310
849,821
-0.15(-1.59%)
Mar 11, 2013
9.590
9.740
9.400
9.460
459,181
-0.18(-1.87%)
Mar 08, 2013
9.640
9.750
9.180
9.640
1,068,162
+0.00(+0.00%)
Mar 07, 2013
9.830
9.870
9.370
9.640
1,308,077
-0.22(-2.23%)
Mar 06, 2013
10.66
10.66
9.640
9.860
1,722,767
-0.73(-6.89%)
Mar 05, 2013
10.90
11.24
10.47
10.59
1,068,552
-0.21(-1.94%)
Mar 04, 2013
10.32
11.09
10.28
10.80
1,598,500
+0.47(+4.55%)
Mar 01, 2013
10.00
10.34
9.700
10.33
875,720
+0.14(+1.37%)
Feb 28, 2013
9.780
10.60
9.700
10.19
1,953,115
+0.88(+9.45%)
Feb 27, 2013
8.730
9.640
8.700
9.310
1,264,497
+0.54(+6.16%)
Feb 26, 2013
8.670
8.820
8.585
8.770
339,416
+0.12(+1.39%)
Feb 25, 2013
9.000
9.350
8.620
8.650
580,322
-0.35(-3.89%)
Feb 22, 2013
8.880
9.000
8.700
9.000
509,365
+0.18(+2.04%)
Feb 21, 2013
9.000
9.000
8.600
8.820
440,899
-0.23(-2.54%)
Feb 20, 2013
9.000
9.120
8.882
9.050
488,102
+0.06(+0.67%)
Feb 19, 2013
8.740
9.120
8.560
8.990
525,030
+0.43(+5.02%)
Feb 15, 2013
8.880
8.880
8.470
8.560
573,201
-0.26(-2.95%)
Feb 14, 2013
8.700
8.870
8.650
8.820
451,939
+0.12(+1.38%)
Feb 13, 2013
9.050
9.100
8.600
8.700
614,841
-0.34(-3.76%)
Feb 12, 2013
9.040
9.220
9.030
9.040
399,917
-0.01(-0.11%)
Feb 11, 2013
8.820
9.160
8.820
9.050
395,604
+0.25(+2.78%)
Feb 08, 2013
8.560
9.010
8.400
8.805
574,772
+0.14(+1.67%)
Feb 07, 2013
9.070
9.160
7.920
8.660
1,698,668
-0.76(-8.07%)
Feb 06, 2013
9.300
9.450
9.240
9.420
284,305
+0.18(+1.95%)
Feb 04, 2013
9.460
9.480
9.210
9.240
370,854
-0.31(-3.25%)
Feb 01, 2013
9.620
9.790
9.460
9.550
316,225
-0.02(-0.21%)
Jan 31, 2013
9.550
9.650
9.400
9.570
411,321
+0.03(+0.31%)
Jan 30, 2013
9.550
9.600
9.310
9.540
653,934
-0.02(-0.21%)
Jan 29, 2013
9.710
9.740
9.400
9.560
742,253
-0.18(-1.85%)
Jan 28, 2013
9.850
9.900
9.520
9.740
550,873
-0.05(-0.51%)
Jan 25, 2013
9.600
10.05
9.540
9.790
607,711
+0.23(+2.41%)
Jan 24, 2013
9.860
10.00
9.140
9.560
1,292,758
-0.25(-2.55%)
Jan 23, 2013
9.540
10.05
9.500
9.810
1,036,150
+0.25(+2.62%)
Jan 22, 2013
9.050
9.650
9.000
9.560
1,459,941
+0.54(+5.99%)
Jan 18, 2013
9.000
9.100
8.830
9.020
826,674
-0.01(-0.11%)
Jan 17, 2013
8.680
9.130
8.600
9.030
930,735
+0.43(+5.00%)
Jan 16, 2013
8.690
8.800
8.300
8.600
960,496
-0.17(-1.94%)
Jan 15, 2013
8.150
8.820
8.050
8.770
1,354,937
+0.57(+6.95%)
Jan 14, 2013
6.980
8.250
6.950
8.200
1,861,535
+1.22(+17.48%)
Jan 11, 2013
6.900
7.020
6.850
6.980
501,748
+0.08(+1.16%)
Jan 10, 2013
6.760
7.050
6.750
6.900
874,693
+0.08(+1.17%)
Jan 09, 2013
6.710
6.840
6.570
6.820
552,053
+0.17(+2.56%)
Jan 08, 2013
6.470
6.650
6.450
6.650
159,943
+0.18(+2.78%)
Jan 07, 2013
6.620
6.810
6.350
6.470
248,430
-0.18(-2.71%)
Jan 04, 2013
6.660
6.930
6.520
6.650
982,646
+0.32(+5.06%)
Jan 03, 2013
6.150
6.390
6.060
6.330
219,290
+0.18(+2.93%)
Jan 02, 2013
6.100
6.190
6.030
6.150
358,889
+0.11(+1.82%)
Dec 31, 2012
5.930
6.050
5.820
6.040
274,249
+0.08(+1.34%)
Dec 28, 2012
5.970
6.080
5.950
5.960
242,813
-0.08(-1.32%)
Dec 27, 2012
5.850
6.050
5.620
6.040
295,363
+0.19(+3.25%)
Dec 26, 2012
6.010
6.010
5.830
5.850
162,797
-0.16(-2.66%)
Dec 24, 2012
5.910
6.030
5.770
6.010
107,240
+0.12(+2.04%)
Dec 21, 2012
6.100
6.100
5.760
5.890
524,678
-0.27(-4.38%)
Dec 20, 2012
6.140
6.231
6.060
6.160
218,236
-0.10(-1.60%)
Dec 19, 2012
6.080
6.320
6.000
6.260
328,807
+0.15(+2.45%)
Dec 18, 2012
6.090
6.120
5.990
6.110
199,101
+0.02(+0.33%)
Dec 17, 2012
6.010
6.105
5.930
6.090
164,884
+0.11(+1.84%)
Dec 14, 2012
5.880
6.030
5.820
5.980
330,153
+0.07(+1.18%)
Dec 13, 2012
5.930
6.080
5.740
5.910
211,309
-0.03(-0.51%)
Dec 12, 2012
6.080
6.120
5.920
5.940
226,046
-0.14(-2.30%)
Dec 11, 2012
6.080
6.240
5.980
6.080
269,647
+0.02(+0.33%)
Dec 10, 2012
6.000
6.060
5.890
6.060
314,612
+0.13(+2.19%)
Dec 07, 2012
5.480
5.990
5.480
5.930
551,046
+0.52(+9.61%)
Dec 06, 2012
5.450
5.620
5.380
5.410
110,889
-0.01(-0.18%)
Dec 05, 2012
5.460
5.530
5.290
5.420
138,695
+0.01(+0.18%)
Dec 04, 2012
5.470
5.610
5.320
5.410
84,945
-0.32(-5.58%)
Nov 30, 2012
5.770
5.820
5.620
5.730
293,158
-0.01(-0.17%)
Nov 29, 2012
5.760
5.850
5.690
5.740
197,310
+0.04(+0.70%)
Nov 28, 2012
5.610
5.700
5.460
5.700
122,871
+0.07(+1.24%)
Nov 27, 2012
5.420
5.720
5.420
5.630
300,814
+0.16(+2.93%)
Nov 26, 2012
5.350
5.490
5.310
5.470
122,979
+0.11(+2.05%)
Nov 23, 2012
5.260
5.370
5.190
5.360
73,908
+0.13(+2.49%)
Nov 21, 2012
5.230
5.300
5.120
5.230
54,870
+0.01(+0.19%)
Nov 20, 2012
5.200
5.280
5.110
5.220
107,475
-0.01(-0.19%)
Nov 19, 2012
5.130
5.240
5.080
5.230
264,820
+0.11(+2.15%)
Nov 16, 2012
5.060
5.190
5.000
5.120
642,098
+0.04(+0.79%)
Nov 15, 2012
5.050
5.150
4.920
5.080
147,921
+0.03(+0.59%)
Nov 14, 2012
5.170
5.200
4.995
5.050
214,486
-0.10(-1.95%)
Nov 13, 2012
5.120
5.200
5.070
5.151
108,558
+0.00(+0.01%)
Nov 12, 2012
5.140
5.228
5.035
5.150
90,689
+0.05(+0.98%)
Nov 09, 2012
5.190
5.340
5.080
5.100
200,798
-0.14(-2.67%)
Nov 08, 2012
5.260
5.330
5.120
5.240
190,978
-0.02(-0.38%)
Nov 07, 2012
5.210
5.370
5.030
5.260
217,239
-0.04(-0.75%)
Nov 06, 2012
5.430
5.500
5.180
5.300
113,037
-0.05(-0.93%)
Nov 05, 2012
5.290
5.458
5.180
5.350
127,250
+0.05(+0.99%)
Nov 02, 2012
5.540
5.540
5.190
5.297
198,363
-0.19(-3.51%)
Nov 01, 2012
5.510
5.580
5.390
5.490
243,959
-0.07(-1.23%)
Oct 31, 2012
5.600
5.660
5.300
5.559
294,977
-0.05(-0.92%)
Oct 26, 2012
5.910
5.610
5.610
5.610
172,000
-0.32(-5.40%)
Oct 25, 2012
5.800
6.090
5.702
5.930
146,003
+0.25(+4.39%)
Oct 24, 2012
5.710
5.740
5.550
5.681
124,030
+0.00(+0.01%)
Oct 23, 2012
5.660
5.700
5.500
5.680
189,030
-0.09(-1.56%)
Oct 19, 2012
5.910
5.970
5.760
5.770
686,294
-0.22(-3.67%)
Oct 18, 2012
6.110
6.110
5.910
5.990
129,559
-0.12(-1.96%)
Oct 17, 2012
6.000
6.210
5.850
6.110
262,400
+0.25(+4.27%)
Oct 16, 2012
5.900
5.960
5.760
5.860
119,270
+0.00(+0.00%)
Oct 15, 2012
5.640
5.890
5.600
5.860
142,001
+0.23(+4.09%)
Oct 12, 2012
5.840
5.930
5.630
5.630
139,917
-0.20(-3.43%)
Oct 11, 2012
5.830
5.930
5.730
5.830
115,116
+0.05(+0.87%)
Oct 10, 2012
5.970
5.989
5.760
5.780
171,148
-0.16(-2.69%)
Oct 09, 2012
6.250
6.262
5.920
5.940
312,747
-0.32(-5.11%)
Oct 08, 2012
6.280
6.380
6.230
6.260
164,763
-0.09(-1.42%)
Oct 05, 2012
6.170
6.530
6.138
6.350
369,708
+0.24(+3.93%)
Oct 04, 2012
6.140
6.150
6.010
6.110
153,167
+0.02(+0.33%)
Oct 03, 2012
6.170
6.170
6.060
6.090
98,460
-0.05(-0.81%)
Oct 02, 2012
6.210
6.288
6.060
6.140
129,582
-0.03(-0.49%)
Oct 01, 2012
6.150
6.280
6.120
6.170
164,374
+0.09(+1.48%)
Sep 28, 2012
5.960
6.140
5.910
6.080
197,309
+0.08(+1.33%)
Sep 27, 2012
6.090
6.124
5.900
6.000
308,882
-0.08(-1.32%)
Sep 26, 2012
6.180
6.250
6.050
6.080
170,264
-0.07(-1.14%)
Sep 25, 2012
6.460
6.480
6.100
6.150
271,645
-0.28(-4.35%)
Sep 24, 2012
6.350
6.630
6.340
6.430
324,206
+0.06(+0.94%)
Sep 21, 2012
6.540
6.800
6.360
6.370
480,564
-0.08(-1.24%)
Sep 20, 2012
6.430
6.500
6.250
6.450
179,805
-0.04(-0.62%)
Sep 19, 2012
6.500
6.600
6.340
6.490
194,090
+0.00(+0.00%)
Sep 18, 2012
6.400
6.490
6.380
6.490
172,526
+0.09(+1.41%)
Sep 17, 2012
6.450
6.550
6.240
6.400
290,713
-0.06(-0.93%)
Sep 14, 2012
6.290
6.560
6.200
6.460
462,918
+0.22(+3.53%)
Sep 13, 2012
6.120
6.400
6.070
6.240
383,545
+0.13(+2.13%)
Sep 12, 2012
5.850
6.200
5.790
6.110
287,583
+0.27(+4.62%)
Sep 11, 2012
6.230
6.250
5.720
5.840
379,209
-0.37(-5.96%)
Sep 10, 2012
5.850
6.430
5.750
6.210
701,547
+0.37(+6.34%)
Sep 07, 2012
5.800
5.880
5.730
5.840
251,040
+0.04(+0.69%)
Sep 06, 2012
5.620
5.820
5.570
5.800
257,219
+0.24(+4.32%)
Sep 05, 2012
5.490
5.640
5.330
5.560
240,688
+0.04(+0.72%)
Sep 04, 2012
5.360
5.580
5.200
5.520
305,892
+0.15(+2.79%)
Aug 31, 2012
5.340
5.430
5.260
5.370
147,126
+0.10(+1.90%)
Aug 30, 2012
5.360
5.370
5.250
5.270
171,541
-0.13(-2.41%)
Aug 29, 2012
5.300
5.420
5.280
5.400
94,770
+0.16(+3.05%)
Aug 27, 2012
5.290
5.300
5.100
5.240
234,980
-0.03(-0.57%)
Aug 24, 2012
5.120
5.290
5.090
5.270
56,832
+0.12(+2.33%)
Aug 23, 2012
5.290
5.290
5.130
5.150
229,464
-0.17(-3.20%)
Aug 22, 2012
5.280
5.350
5.200
5.320
149,125
+0.04(+0.76%)
Aug 21, 2012
5.280
5.420
5.230
5.280
207,596
+0.03(+0.57%)
Aug 20, 2012
5.440
5.440
5.220
5.250
168,089
-0.24(-4.37%)
Aug 17, 2012
5.450
5.500
5.320
5.490
142,672
+0.02(+0.37%)
Aug 16, 2012
5.400
5.480
5.285
5.470
132,918
+0.04(+0.74%)
Aug 15, 2012
5.120
5.435
5.000
5.430
166,717
+0.27(+5.23%)
Aug 14, 2012
5.150
5.210
5.050
5.160
163,125
+0.04(+0.78%)
Aug 13, 2012
5.030
5.130
4.900
5.120
112,635
+0.06(+1.19%)
Aug 10, 2012
5.120
5.175
5.000
5.060
134,136
-0.08(-1.56%)
Aug 09, 2012
5.050
5.150
5.000
5.140
102,338
+0.09(+1.78%)
Aug 08, 2012
5.030
5.080
5.000
5.050
99,490
-0.01(-0.20%)
Aug 07, 2012
5.120
5.140
4.990
5.060
231,200
+0.02(+0.40%)
Aug 06, 2012
5.200
5.320
5.030
5.040
124,214
-0.17(-3.26%)
Aug 03, 2012
5.180
5.430
5.160
5.210
199,232
+0.13(+2.56%)
Aug 02, 2012
4.900
5.100
4.850
5.080
173,852
+0.14(+2.83%)
Aug 01, 2012
5.280
5.350
4.940
4.940
319,907
-0.32(-6.08%)
Jul 31, 2012
5.350
5.570
5.230
5.260
278,398
-0.11(-2.05%)
Jul 30, 2012
5.830
5.890
5.360
5.370
273,859
-0.48(-8.21%)
Jul 27, 2012
5.410
5.870
5.340
5.850
529,448
+0.45(+8.33%)
Jul 26, 2012
4.990
5.430
4.990
5.400
322,311
+0.45(+9.09%)
Jul 25, 2012
4.980
4.990
4.910
4.950
160,440
+0.03(+0.61%)
Jul 24, 2012
4.940
4.960
4.850
4.920
257,488
+0.02(+0.41%)
Jul 23, 2012
4.810
5.000
4.770
4.900
263,140
-0.08(-1.61%)
Jul 20, 2012
5.060
5.060
4.840
4.980
238,759
-0.14(-2.73%)
Jul 19, 2012
5.300
5.300
5.040
5.120
145,187
-0.13(-2.48%)
Jul 18, 2012
5.120
5.300
5.060
5.250
138,181
+0.12(+2.34%)
Jul 17, 2012
5.170
5.220
5.000
5.130
138,303
+0.01(+0.20%)
Jul 16, 2012
5.120
5.280
5.070
5.120
167,052
-0.05(-0.97%)
Jul 13, 2012
5.160
5.294
5.140
5.170
234,941
+0.03(+0.58%)
Jul 12, 2012
5.210
5.260
5.010
5.140
329,116
-0.14(-2.65%)
Jul 11, 2012
5.360
5.370
5.100
5.280
396,879
-0.09(-1.68%)
Jul 10, 2012
5.740
5.880
5.320
5.370
359,240
-0.31(-5.46%)
Jul 09, 2012
5.460
5.700
5.430
5.680
168,086
+0.18(+3.27%)
Jul 06, 2012
5.450
5.560
5.370
5.500
200,489
-0.04(-0.72%)
Jul 05, 2012
5.580
5.600
5.460
5.540
196,287
-0.06(-1.07%)
Jul 03, 2012
5.460
5.620
5.320
5.600
114,939
+0.12(+2.28%)
Jul 02, 2012
5.200
5.480
5.180
5.475
378,096
-0.04(-0.82%)
Jun 29, 2012
5.450
5.600
5.410
5.520
281,745
+0.24(+4.55%)
Jun 28, 2012
5.380
5.452
5.170
5.280
240,465
-0.18(-3.30%)
Jun 27, 2012
5.150
5.480
5.150
5.460
232,822
+0.34(+6.64%)
Jun 26, 2012
5.120
5.230
5.080
5.120
151,099
+0.00(+0.00%)
Jun 25, 2012
5.180
5.250
5.071
5.120
131,856
-0.17(-3.21%)
Jun 22, 2012
5.070
5.350
5.060
5.290
420,514
+0.26(+5.17%)
Jun 21, 2012
5.260
5.290
4.980
5.030
304,640
-0.27(-5.09%)
Jun 20, 2012
5.540
5.540
5.120
5.300
315,147
-0.28(-5.02%)
Jun 19, 2012
5.470
5.780
5.400
5.580
431,575
+0.12(+2.20%)
Jun 18, 2012
5.060
5.470
4.910
5.460
415,478
+0.39(+7.69%)
Jun 15, 2012
4.750
5.100
4.740
5.070
509,549
+0.34(+7.19%)
Jun 14, 2012
4.580
4.740
4.450
4.730
162,693
+0.14(+3.05%)
Jun 13, 2012
4.510
4.750
4.500
4.590
216,887
+0.05(+1.10%)
Jun 12, 2012
4.420
4.550
4.300
4.540
100,973
+0.13(+2.95%)
Jun 11, 2012
4.500
4.520
4.330
4.410
195,833
-0.08(-1.78%)
Jun 08, 2012
4.330
4.550
4.250
4.490
190,385
+0.14(+3.22%)
Jun 07, 2012
4.530
4.540
4.310
4.350
235,478
-0.09(-2.03%)
Jun 06, 2012
4.400
4.460
4.340
4.440
141,649
+0.07(+1.60%)
Jun 05, 2012
4.150
4.390
4.140
4.370
167,538
+0.18(+4.30%)
Jun 04, 2012
4.090
4.270
4.090
4.190
298,925
-0.05(-1.18%)
Jun 01, 2012
4.310
4.370
4.040
4.240
482,740
-0.20(-4.50%)
May 31, 2012
4.430
4.500
4.250
4.440
404,388
+0.01(+0.23%)
May 30, 2012
4.500
4.550
4.410
4.430
190,336
-0.17(-3.70%)
May 29, 2012
4.660
4.660
4.440
4.600
168,784
-0.01(-0.22%)
May 25, 2012
4.500
4.620
4.390
4.610
147,181
+0.09(+1.99%)
May 24, 2012
4.500
4.530
4.310
4.520
172,108
+0.01(+0.22%)
May 23, 2012
4.360
4.530
4.310
4.510
178,098
+0.08(+1.81%)
May 22, 2012
4.650
4.730
4.350
4.430
172,695
-0.22(-4.73%)
May 21, 2012
4.350
4.660
4.280
4.650
242,117
+0.30(+6.90%)
May 18, 2012
4.490
4.500
4.300
4.350
501,147
-0.15(-3.33%)
May 17, 2012
4.490
4.560
4.360
4.500
636,974
+0.02(+0.45%)
May 16, 2012
4.410
4.520
4.340
4.480
257,975
+0.09(+2.05%)
May 15, 2012
4.300
4.410
4.250
4.390
257,076
+0.04(+0.92%)
May 14, 2012
4.320
4.370
4.200
4.350
169,355
-0.06(-1.36%)
May 11, 2012
4.310
4.520
4.280
4.410
184,214
+0.05(+1.15%)
May 10, 2012
4.250
4.370
4.210
4.360
205,228
+0.16(+3.81%)
May 09, 2012
4.250
4.280
4.130
4.200
152,505
-0.14(-3.23%)
May 08, 2012
4.160
4.350
4.050
4.340
223,702
+0.12(+2.84%)
May 07, 2012
4.090
4.320
4.010
4.220
151,337
+0.09(+2.18%)
May 04, 2012
4.300
4.329
4.120
4.130
234,026
-0.22(-5.06%)
May 03, 2012
4.400
4.470
4.280
4.350
260,872
-0.11(-2.47%)
May 02, 2012
4.520
4.580
4.360
4.460
258,522
-0.10(-2.19%)
May 01, 2012
4.630
4.790
4.560
4.560
217,196
-0.09(-1.94%)
Apr 30, 2012
4.830
4.830
4.610
4.650
200,151
-0.17(-3.53%)
Apr 27, 2012
4.800
4.870
4.710
4.820
120,425
+0.00(+0.00%)
Apr 26, 2012
4.680
4.900
4.590
4.820
199,562
+0.15(+3.21%)
Apr 25, 2012
4.550
4.730
4.530
4.670
181,280
+0.19(+4.24%)
Apr 24, 2012
4.420
4.480
4.340
4.480
107,202
+0.06(+1.36%)
Apr 23, 2012
4.420
4.490
4.320
4.420
146,174
-0.11(-2.43%)
Apr 20, 2012
4.570
4.570
4.410
4.530
214,413
+0.03(+0.67%)
Apr 19, 2012
4.420
4.610
4.330
4.500
245,490
+0.10(+2.27%)
Apr 18, 2012
4.460
4.490
4.370
4.400
170,792
-0.11(-2.44%)
Apr 17, 2012
4.320
4.540
4.302
4.510
268,753
+0.21(+4.88%)
Apr 16, 2012
4.340
4.390
4.130
4.300
137,006
-0.01(-0.23%)
Apr 13, 2012
4.470
4.470
4.250
4.310
180,089
-0.20(-4.43%)
Apr 12, 2012
4.300
4.520
4.300
4.510
200,945
+0.21(+4.88%)
Apr 11, 2012
4.250
4.300
4.110
4.300
243,821
+0.11(+2.63%)
Apr 10, 2012
4.510
4.510
4.140
4.190
403,090
-0.31(-6.89%)
Apr 09, 2012
4.560
4.610
4.480
4.500
196,617
-0.14(-3.02%)
Apr 05, 2012
4.630
4.710
4.550
4.640
101,427
+0.00(+0.00%)
Apr 04, 2012
4.920
4.960
4.550
4.640
279,121
-0.35(-7.01%)
Apr 03, 2012
5.120
5.150
4.940
4.990
175,048
-0.14(-2.73%)
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.