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
Corindus Vascular Robotics Inc
(NY:
CVRS
)
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 (%)
Apr 30, 2018
1.080
1.120
1.040
1.040
435,445
-0.04(-3.70%)
Apr 27, 2018
1.100
1.120
1.070
1.080
228,561
-0.03(-2.70%)
Apr 26, 2018
1.120
1.137
1.080
1.110
519,615
+0.00(+0.00%)
Apr 25, 2018
1.150
1.170
1.110
1.110
357,154
-0.05(-4.31%)
Apr 24, 2018
1.200
1.219
1.120
1.160
851,498
-0.03(-2.52%)
Apr 23, 2018
1.150
1.190
1.140
1.190
631,210
+0.04(+3.48%)
Apr 20, 2018
1.150
1.180
1.120
1.150
385,393
-0.01(-0.86%)
Apr 19, 2018
1.190
1.210
1.160
1.160
478,772
-0.04(-3.33%)
Apr 18, 2018
1.190
1.220
1.190
1.200
474,715
+0.01(+0.84%)
Apr 17, 2018
1.180
1.210
1.170
1.190
689,500
+0.01(+0.85%)
Apr 16, 2018
1.250
1.260
1.180
1.180
773,261
-0.07(-5.60%)
Apr 13, 2018
1.350
1.359
1.250
1.250
670,533
-0.09(-6.72%)
Apr 12, 2018
1.270
1.340
1.260
1.340
828,748
+0.07(+5.51%)
Apr 11, 2018
1.270
1.300
1.260
1.270
340,715
-0.03(-2.31%)
Apr 10, 2018
1.370
1.370
1.250
1.300
856,973
-0.04(-2.99%)
Apr 09, 2018
1.380
1.380
1.330
1.340
432,416
-0.02(-1.47%)
Apr 06, 2018
1.470
1.520
1.330
1.360
824,445
-0.14(-9.33%)
Apr 05, 2018
1.470
1.580
1.430
1.500
884,998
+0.05(+3.45%)
Apr 04, 2018
1.300
1.490
1.300
1.450
629,795
+0.13(+9.85%)
Apr 03, 2018
1.330
1.370
1.320
1.320
536,578
-0.04(-2.94%)
Apr 02, 2018
1.320
1.420
1.300
1.360
879,795
-0.01(-0.73%)
Mar 29, 2018
1.370
1.370
1.370
0
-0.08(-5.52%)
Mar 28, 2018
1.430
1.480
1.400
1.450
785,833
+0.04(+2.84%)
Mar 27, 2018
1.530
1.540
1.410
1.410
830,139
-0.13(-8.44%)
Mar 26, 2018
1.600
1.600
1.480
1.540
906,527
+0.00(+0.00%)
Mar 23, 2018
1.480
1.550
1.470
1.540
827,322
+0.06(+4.05%)
Mar 22, 2018
1.570
1.600
1.410
1.480
1,258,061
-0.12(-7.50%)
Mar 21, 2018
1.500
1.610
1.500
1.600
1,475,084
+0.08(+5.26%)
Mar 20, 2018
1.560
1.575
1.470
1.520
1,096,518
-0.07(-4.40%)
Mar 19, 2018
1.500
1.630
1.500
1.590
1,964,629
-0.01(-0.63%)
Mar 16, 2018
1.350
1.640
1.310
1.600
4,140,684
+0.31(+24.03%)
Mar 15, 2018
1.550
1.600
1.230
1.290
2,976,591
-0.36(-21.82%)
Mar 14, 2018
1.450
1.650
1.450
1.650
3,843,339
+0.29(+21.32%)
Mar 13, 2018
1.370
1.420
1.290
1.360
2,337,058
+0.00(+0.00%)
Mar 12, 2018
1.350
1.375
1.280
1.360
1,273,212
+0.08(+6.25%)
Mar 09, 2018
1.190
1.325
1.160
1.280
1,380,023
+0.09(+7.56%)
Mar 08, 2018
1.190
1.220
1.140
1.190
544,927
+0.00(+0.00%)
Mar 07, 2018
1.120
1.190
854,905
-0.02(-1.65%)
Mar 06, 2018
1.160
1.245
1.140
1.210
1,121,706
+0.05(+4.31%)
Mar 05, 2018
1.210
1.219
1.080
1.160
1,837,553
+0.11(+10.48%)
Mar 02, 2018
0.9900
1.050
0.9900
1.050
322,610
+0.04(+3.96%)
Mar 01, 2018
1.000
1.030
0.9900
1.010
273,346
+0.01(+1.00%)
Feb 28, 2018
1.050
1.060
1.000
1.000
458,709
-0.05(-4.76%)
Feb 27, 2018
1.070
1.070
1.040
1.050
185,437
-0.01(-0.94%)
Feb 26, 2018
1.040
1.060
1.000
1.060
407,233
+0.03(+2.91%)
Feb 23, 2018
1.090
1.090
0.9903
1.030
612,372
-0.04(-3.74%)
Feb 22, 2018
1.100
1.160
1.060
1.070
677,837
-0.01(-0.93%)
Feb 21, 2018
1.160
1.170
1.080
1.080
1,026,640
-0.07(-6.09%)
Feb 20, 2018
1.200
1.260
1.090
1.150
4,358,145
+0.20(+21.35%)
Feb 16, 2018
0.9477
0.9477
0.9477
0
-0.01(-0.74%)
Feb 15, 2018
0.9100
0.9888
0.9010
0.9548
829,974
+0.05(+5.80%)
Feb 14, 2018
0.9144
0.9406
0.8947
0.9025
460,060
-0.02(-1.91%)
Feb 13, 2018
0.9601
0.9700
0.9001
0.9201
462,438
-0.04(-4.17%)
Feb 12, 2018
0.9500
1.070
0.9400
0.9601
300,637
+0.02(+2.11%)
Feb 09, 2018
0.9673
0.9999
0.9210
0.9403
555,270
+0.00(+0.02%)
Feb 08, 2018
1.040
1.040
0.9200
0.9401
1,068,291
-0.09(-8.73%)
Feb 07, 2018
0.9500
1.060
0.9495
1.030
856,816
+0.13(+13.91%)
Feb 06, 2018
0.9900
1.040
0.8900
0.9042
1,132,280
-0.10(-9.58%)
Feb 05, 2018
1.050
1.060
1.000
1.000
754,710
-0.05(-4.76%)
Feb 02, 2018
1.060
1.098
1.050
1.050
935,896
-0.02(-1.87%)
Feb 01, 2018
1.140
1.160
1.050
1.070
596,271
-0.08(-6.96%)
Jan 31, 2018
1.150
1.200
1.140
1.150
500,797
-0.01(-0.86%)
Jan 30, 2018
1.150
1.250
1.150
1.160
521,510
-0.01(-0.85%)
Jan 29, 2018
1.250
1.290
1.150
1.170
590,528
-0.11(-8.59%)
Jan 26, 2018
1.370
1.370
1.240
1.280
614,516
-0.03(-2.29%)
Jan 25, 2018
1.250
1.380
1.210
1.310
1,799,257
+0.08(+6.50%)
Jan 24, 2018
1.170
1.250
1.051
1.230
2,805,904
+0.19(+18.27%)
Jan 23, 2018
1.030
1.090
1.030
1.040
391,703
-0.01(-0.95%)
Jan 22, 2018
1.090
1.110
1.010
1.050
329,484
-0.03(-2.78%)
Jan 19, 2018
1.020
1.140
1.000
1.080
577,732
+0.05(+4.85%)
Jan 18, 2018
1.000
1.050
1.000
1.030
245,330
+0.02(+1.98%)
Jan 17, 2018
1.070
1.080
1.000
1.010
365,195
-0.06(-5.61%)
Jan 16, 2018
1.050
1.080
1.030
1.070
411,017
+0.04(+3.88%)
Jan 12, 2018
1.030
1.030
1.030
0
-0.02(-1.90%)
Jan 11, 2018
1.010
1.050
1.010
1.050
241,740
+0.03(+2.94%)
Jan 10, 2018
1.010
1.020
295,742
-0.02(-1.92%)
Jan 09, 2018
1.020
1.050
0.9900
1.040
319,229
+0.01(+0.97%)
Jan 08, 2018
1.050
1.050
1.020
1.030
207,191
-0.02(-1.90%)
Jan 05, 2018
1.050
1.050
1.020
1.050
195,584
+0.01(+0.96%)
Jan 04, 2018
1.050
1.050
1.000
1.040
200,790
+0.01(+0.97%)
Jan 03, 2018
1.080
1.090
0.9701
1.030
537,794
-0.01(-0.96%)
Jan 02, 2018
1.040
1.080
1.020
1.040
398,144
+0.03(+2.97%)
Dec 29, 2017
1.010
1.010
1.010
0
+0.01(+1.00%)
Dec 28, 2017
0.9959
1.020
0.9453
1.000
1,009,091
+0.03(+2.98%)
Dec 27, 2017
0.9700
1.050
0.9300
0.9711
756,558
+0.03(+3.25%)
Dec 26, 2017
1.020
1.020
0.8812
0.9405
622,997
-0.06(-5.92%)
Dec 22, 2017
1.060
1.080
0.9800
0.9997
337,285
-0.08(-7.44%)
Dec 21, 2017
1.070
1.080
1.010
1.080
419,919
+0.00(+0.00%)
Dec 20, 2017
1.090
1.095
1.060
1.080
222,152
+0.00(+0.00%)
Dec 19, 2017
1.090
1.135
1.060
1.080
359,599
-0.03(-2.70%)
Dec 18, 2017
1.120
1.180
1.070
1.110
591,337
+0.02(+1.83%)
Dec 15, 2017
1.040
1.130
1.040
1.090
922,808
+0.03(+2.83%)
Dec 14, 2017
1.090
1.140
1.040
1.060
628,325
+0.00(+0.00%)
Dec 13, 2017
1.100
1.130
1.050
1.060
464,963
-0.03(-2.75%)
Dec 12, 2017
1.150
1.200
1.060
1.090
463,077
-0.06(-5.22%)
Dec 11, 2017
1.220
1.250
1.120
1.150
430,907
-0.07(-5.74%)
Dec 08, 2017
1.180
1.230
1.130
1.220
330,462
+0.00(+0.00%)
Dec 07, 2017
1.110
1.200
1.110
393,987
+0.00(+0.00%)
Dec 06, 2017
1.270
1.280
1.120
1.130
599,747
-0.14(-11.02%)
Dec 05, 2017
1.390
1.390
1.250
1.270
802,370
-0.10(-7.30%)
Dec 04, 2017
1.300
1.380
1.250
1.370
774,155
+0.11(+8.73%)
Dec 01, 2017
1.320
1.380
1.180
1.260
993,015
-0.03(-2.33%)
Nov 30, 2017
1.260
1.320
1.220
1.290
851,895
+0.03(+2.38%)
Nov 29, 2017
1.250
1.280
1.180
1.260
786,353
+0.01(+0.80%)
Nov 28, 2017
1.180
1.265
1.110
1.250
875,486
+0.06(+5.04%)
Nov 27, 2017
1.120
1.190
1.100
1.190
670,180
+0.08(+7.21%)
Nov 24, 2017
1.170
1.170
1.080
1.110
349,415
-0.04(-3.48%)
Nov 22, 2017
1.110
1.240
1.030
1.150
1,124,364
+0.07(+6.48%)
Nov 21, 2017
0.9346
1.340
0.9001
1.080
1,302,799
+0.14(+14.91%)
Nov 20, 2017
1.080
1.130
0.9300
0.9399
1,463,308
-0.11(-10.49%)
Nov 17, 2017
0.9300
1.060
0.8900
1.050
1,342,726
+0.18(+20.33%)
Nov 16, 2017
0.7800
0.8770
0.7677
0.8726
984,178
+0.10(+12.93%)
Nov 15, 2017
0.6900
0.8065
0.6900
0.7727
823,053
+0.03(+3.73%)
Nov 14, 2017
0.7860
0.8095
0.7301
0.7449
620,523
-0.04(-5.65%)
Nov 13, 2017
0.8700
0.8717
0.7700
0.7895
863,759
-0.06(-7.32%)
Nov 10, 2017
0.7271
1.010
0.7228
0.8519
2,119,358
+0.13(+18.32%)
Nov 09, 2017
0.7200
0.7900
0.7101
0.7200
1,230,368
-0.01(-1.37%)
Nov 08, 2017
0.9500
0.9700
0.6600
0.7300
2,249,721
-0.13(-14.92%)
Nov 07, 2017
0.9375
0.9375
0.8320
0.8580
744,472
-0.07(-7.74%)
Nov 06, 2017
0.9486
0.9749
0.9121
0.9300
666,713
-0.04(-3.77%)
Nov 03, 2017
0.9700
0.9801
0.9147
0.9664
691,951
-0.00(-0.39%)
Nov 02, 2017
0.9800
1.020
0.9301
0.9702
982,212
-0.02(-1.97%)
Nov 01, 2017
1.140
1.145
0.9800
0.9897
1,270,157
-0.15(-13.18%)
Oct 31, 2017
1.140
1.150
1.120
1.140
842,653
+0.02(+1.79%)
Oct 30, 2017
1.100
1.130
1.090
1.120
936,997
+0.02(+1.82%)
Oct 27, 2017
1.070
1.130
1.060
1.100
785,392
+0.04(+3.77%)
Oct 26, 2017
1.070
1.075
1.050
1.060
1,022,269
-0.01(-0.93%)
Oct 25, 2017
1.110
1.120
1.050
1.070
735,456
-0.04(-3.60%)
Oct 24, 2017
1.130
1.170
1.110
1.110
575,906
-0.04(-3.48%)
Oct 23, 2017
1.130
1.190
1.130
1.150
680,928
+0.00(+0.00%)
Oct 20, 2017
1.200
1.200
1.080
1.150
1,545,186
-0.03(-2.54%)
Oct 19, 2017
1.280
1.280
1.050
1.180
2,003,126
-0.07(-5.60%)
Oct 18, 2017
1.200
1.299
1.190
1.250
564,932
+0.04(+3.31%)
Oct 17, 2017
1.230
1.250
1.180
1.210
988,063
-0.03(-2.42%)
Oct 16, 2017
1.340
1.353
1.155
1.240
1,035,407
-0.12(-8.82%)
Oct 13, 2017
1.450
1.450
1.350
1.360
663,014
-0.07(-4.90%)
Oct 12, 2017
1.490
1.490
1.430
1.430
237,843
-0.06(-4.03%)
Oct 11, 2017
1.460
1.500
1.460
1.490
296,290
+0.01(+0.68%)
Oct 10, 2017
1.470
1.490
1.400
1.480
408,009
+0.04(+2.78%)
Oct 09, 2017
1.480
1.500
1.430
1.440
321,989
-0.04(-2.70%)
Oct 06, 2017
1.470
1.510
1.470
1.480
188,554
-0.01(-0.67%)
Oct 05, 2017
1.510
1.520
1.420
1.490
497,112
-0.03(-1.97%)
Oct 04, 2017
1.570
1.600
1.490
1.520
263,672
-0.04(-2.56%)
Oct 03, 2017
1.580
1.600
1.550
1.560
368,241
-0.04(-2.50%)
Oct 02, 2017
1.540
1.600
1.540
1.600
566,591
+0.08(+5.26%)
Sep 29, 2017
1.460
1.550
1.460
1.520
371,617
+0.06(+4.11%)
Sep 28, 2017
1.500
1.500
1.450
1.460
415,026
-0.02(-1.35%)
Sep 27, 2017
1.440
1.500
1.420
1.480
598,886
+0.05(+3.50%)
Sep 26, 2017
1.450
1.480
1.400
1.430
386,166
-0.03(-2.05%)
Sep 25, 2017
1.520
1.520
1.460
1.460
261,746
-0.02(-1.35%)
Sep 22, 2017
1.490
1.510
1.460
1.480
611,014
-0.02(-1.33%)
Sep 21, 2017
1.550
1.580
1.460
1.500
384,689
-0.03(-1.96%)
Sep 20, 2017
1.460
1.550
1.460
1.530
620,934
+0.05(+3.38%)
Sep 19, 2017
1.530
1.547
1.450
1.480
760,856
-0.05(-3.27%)
Sep 18, 2017
1.580
1.620
1.520
1.530
594,932
-0.05(-3.16%)
Sep 15, 2017
1.540
1.700
1.510
1.580
1,664,821
+0.05(+3.27%)
Sep 14, 2017
1.570
1.590
1.510
1.530
406,648
-0.05(-3.16%)
Sep 13, 2017
1.580
1.610
1.570
1.580
496,207
-0.03(-1.86%)
Sep 12, 2017
1.700
1.700
1.590
1.610
468,931
+0.01(+0.63%)
Sep 11, 2017
1.550
1.620
1.550
1.600
422,201
+0.04(+2.56%)
Sep 08, 2017
1.620
1.647
1.552
1.560
606,013
-0.07(-4.29%)
Sep 07, 2017
1.690
1.709
1.615
1.630
792,914
-0.09(-5.23%)
Sep 06, 2017
1.740
1.770
1.710
1.720
262,539
+0.00(+0.00%)
Sep 05, 2017
1.900
1.920
1.710
1.720
583,845
-0.18(-9.47%)
Sep 01, 2017
1.920
1.920
1.880
1.900
175,016
-0.01(-0.52%)
Aug 31, 2017
1.870
1.940
1.850
1.910
453,453
+0.06(+3.24%)
Aug 30, 2017
1.900
1.920
1.840
1.850
324,153
-0.03(-1.60%)
Aug 29, 2017
1.840
1.970
1.800
1.880
554,018
+0.04(+2.17%)
Aug 28, 2017
1.750
1.870
1.720
1.840
394,633
+0.06(+3.37%)
Aug 25, 2017
1.860
1.860
1.690
1.780
594,277
-0.06(-3.26%)
Aug 24, 2017
1.750
1.880
1.680
1.840
1,352,712
+0.12(+6.98%)
Aug 23, 2017
1.640
1.735
1.350
1.720
732,017
+0.14(+8.86%)
Aug 22, 2017
1.370
1.585
1.350
1.580
467,149
+0.21(+15.33%)
Aug 21, 2017
1.480
1.490
1.350
1.370
342,624
-0.11(-7.43%)
Aug 18, 2017
1.410
1.490
1.410
1.480
902,994
+0.01(+0.68%)
Aug 17, 2017
1.510
1.540
1.420
1.470
484,400
-0.03(-2.00%)
Aug 16, 2017
1.530
1.530
1.470
1.500
585,104
+0.00(+0.00%)
Aug 15, 2017
1.550
1.560
1.470
1.500
506,631
-0.03(-1.96%)
Aug 14, 2017
1.600
1.600
1.465
1.530
491,250
-0.04(-2.55%)
Aug 11, 2017
1.600
1.650
1.510
1.570
785,058
-0.02(-1.26%)
Aug 10, 2017
1.650
1.710
1.580
1.590
700,281
-0.07(-4.22%)
Aug 09, 2017
1.800
2.050
1.660
1.660
1,047,489
-0.13(-7.26%)
Aug 08, 2017
1.780
1.910
1.740
1.790
713,668
+0.01(+0.56%)
Aug 07, 2017
1.780
1.840
1.760
1.780
224,034
+0.04(+2.30%)
Aug 04, 2017
1.680
1.780
1.670
1.740
203,183
+0.06(+3.57%)
Aug 03, 2017
1.690
1.750
1.670
1.680
200,957
+0.01(+0.60%)
Aug 02, 2017
1.700
1.710
1.650
1.670
184,250
-0.02(-1.18%)
Aug 01, 2017
1.670
1.700
1.660
1.690
218,599
+0.03(+1.81%)
Jul 31, 2017
1.800
1.800
1.660
1.660
297,539
-0.11(-6.21%)
Jul 28, 2017
1.710
1.795
1.680
1.770
228,495
+0.03(+1.72%)
Jul 27, 2017
1.840
1.860
1.680
1.740
498,788
-0.12(-6.45%)
Jul 26, 2017
1.940
1.940
1.810
1.860
535,113
-0.02(-1.06%)
Jul 25, 2017
1.850
1.940
1.780
1.880
1,333,898
+0.09(+5.03%)
Jul 24, 2017
1.650
1.890
1.630
1.790
1,615,007
+0.13(+7.83%)
Jul 21, 2017
1.720
1.720
1.620
1.660
481,036
-0.03(-1.78%)
Jul 20, 2017
1.660
1.749
1.660
1.690
380,794
+0.02(+1.20%)
Jul 19, 2017
1.710
1.750
1.660
1.670
554,835
-0.02(-1.18%)
Jul 18, 2017
1.760
1.800
1.680
1.690
514,426
-0.07(-3.98%)
Jul 17, 2017
1.870
1.870
1.720
1.760
351,730
-0.09(-4.86%)
Jul 14, 2017
1.840
1.870
1.800
1.850
186,529
+0.01(+0.54%)
Jul 13, 2017
1.870
1.880
1.810
1.840
277,524
-0.01(-0.54%)
Jul 12, 2017
1.790
1.880
1.780
1.850
379,274
+0.06(+3.35%)
Jul 11, 2017
1.810
1.820
1.750
1.790
321,662
+0.00(+0.00%)
Jul 10, 2017
1.790
1.900
1.790
1.790
475,080
-0.04(-2.19%)
Jul 07, 2017
1.870
1.875
1.740
1.830
455,304
-0.02(-1.08%)
Jul 06, 2017
1.980
2.000
1.770
1.850
1,046,977
-0.10(-5.13%)
Jul 05, 2017
1.880
2.250
1.870
1.950
2,692,429
+0.06(+3.17%)
Jul 03, 2017
1.880
1.900
1.820
1.890
186,013
+0.03(+1.61%)
Jun 30, 2017
1.880
1.890
1.830
1.860
236,927
-0.02(-1.06%)
Jun 29, 2017
1.900
1.900
1.790
1.880
762,882
-0.02(-1.05%)
Jun 28, 2017
1.880
1.900
1.860
1.900
493,883
+0.04(+2.15%)
Jun 27, 2017
1.840
1.900
1.820
1.860
420,267
+0.01(+0.54%)
Jun 26, 2017
1.900
1.900
1.770
1.850
963,077
-0.08(-4.15%)
Jun 23, 2017
1.670
2.030
1.650
1.930
4,467,389
+0.25(+14.88%)
Jun 22, 2017
1.740
1.750
1.630
1.680
557,648
-0.03(-1.75%)
Jun 21, 2017
1.670
1.760
1.620
1.710
882,065
+0.06(+3.64%)
Jun 20, 2017
1.690
1.820
1.560
1.650
1,476,159
-0.07(-4.07%)
Jun 19, 2017
1.530
1.740
1.524
1.720
1,696,439
+0.20(+13.16%)
Jun 16, 2017
1.430
1.540
1.410
1.520
1,590,603
+0.04(+2.70%)
Jun 15, 2017
1.490
1.520
1.170
1.480
973,964
-0.06(-3.90%)
Jun 14, 2017
1.500
1.595
1.490
1.540
1,012,323
+0.01(+0.65%)
Jun 13, 2017
1.490
1.550
1.430
1.530
2,602,541
+0.06(+4.08%)
Jun 12, 2017
1.380
1.490
1.360
1.470
1,194,747
+0.12(+8.89%)
Jun 09, 2017
1.260
1.380
1.254
1.350
831,284
+0.09(+7.14%)
Jun 08, 2017
1.240
1.260
1.220
1.260
292,100
+0.02(+1.61%)
Jun 07, 2017
1.240
1.260
1.200
1.240
374,432
-0.01(-0.80%)
Jun 06, 2017
1.280
1.280
1.210
1.250
266,357
-0.02(-1.57%)
Jun 05, 2017
1.260
1.300
1.220
1.270
416,896
-0.02(-1.55%)
Jun 02, 2017
1.240
1.310
1.220
1.290
725,389
+0.07(+5.74%)
Jun 01, 2017
1.150
1.250
1.120
1.220
532,220
+0.08(+7.02%)
May 31, 2017
1.130
1.170
1.100
1.140
223,425
+0.04(+3.64%)
May 30, 2017
1.120
1.160
1.100
1.100
471,052
-0.06(-5.17%)
May 26, 2017
1.170
1.180
1.150
1.160
229,364
-0.02(-1.69%)
May 25, 2017
1.150
1.180
1.100
1.180
716,988
+0.06(+5.36%)
May 24, 2017
1.140
1.150
1.100
1.120
287,131
-0.03(-2.61%)
May 23, 2017
1.160
1.160
1.120
1.150
188,005
-0.03(-2.54%)
May 22, 2017
1.150
1.180
1.090
1.180
290,676
+0.05(+4.42%)
May 19, 2017
1.140
1.140
1.050
1.130
333,667
+0.04(+3.67%)
May 18, 2017
1.120
1.150
0.9800
1.090
1,086,718
-0.02(-1.80%)
May 17, 2017
1.160
1.170
1.110
1.110
448,222
-0.08(-6.72%)
May 16, 2017
1.250
1.250
1.130
1.190
723,443
-0.06(-4.80%)
May 15, 2017
1.250
1.250
1.200
1.250
232,074
+0.04(+3.31%)
May 12, 2017
1.250
1.250
1.200
1.210
144,111
-0.03(-2.42%)
May 11, 2017
1.250
1.250
1.210
1.240
269,559
+0.01(+0.81%)
May 10, 2017
1.220
1.260
1.200
1.230
282,955
-0.05(-3.91%)
May 09, 2017
1.250
1.280
1.200
1.280
430,448
+0.03(+2.40%)
May 08, 2017
1.240
1.250
1.160
1.250
540,590
+0.04(+3.31%)
May 05, 2017
1.160
1.230
1.160
1.210
248,053
+0.05(+4.31%)
May 04, 2017
1.210
1.240
1.160
1.160
599,906
-0.07(-5.69%)
May 03, 2017
1.300
1.330
1.230
1.230
738,352
-0.08(-6.11%)
May 02, 2017
1.410
1.410
1.290
1.310
1,290,903
+0.01(+0.77%)
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.