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
Codexis Inc
(NQ:
CDXS
)
3.380
-0.020 (-0.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
4.550
4.550
4.300
4.400
560,508
-0.10(-2.22%)
Apr 27, 2017
4.600
4.700
4.500
4.500
95,024
-0.10(-2.17%)
Apr 26, 2017
4.350
4.700
4.350
4.600
136,576
+0.25(+5.75%)
Apr 25, 2017
4.400
4.450
4.300
4.350
143,768
+0.00(+0.00%)
Apr 24, 2017
4.350
4.350
4.250
4.350
160,250
+0.10(+2.35%)
Apr 21, 2017
4.300
4.425
4.200
4.250
164,278
-0.10(-2.30%)
Apr 20, 2017
4.400
4.400
4.300
4.350
74,852
+0.00(+0.00%)
Apr 19, 2017
4.400
4.450
4.300
4.350
141,319
+0.00(+0.00%)
Apr 18, 2017
4.250
4.400
4.200
4.350
85,292
+0.10(+2.35%)
Apr 17, 2017
4.350
4.400
4.200
4.250
113,504
-0.05(-1.16%)
Apr 13, 2017
4.400
4.550
4.300
4.300
227,360
-0.05(-1.15%)
Apr 12, 2017
4.400
4.500
4.350
4.350
223,882
-0.05(-1.14%)
Apr 11, 2017
4.250
4.550
4.250
4.400
244,633
+0.10(+2.33%)
Apr 10, 2017
4.450
4.700
4.300
4.300
331,978
-0.20(-4.44%)
Apr 07, 2017
3.950
4.800
3.950
4.500
2,108,188
-0.05(-1.10%)
Apr 06, 2017
4.600
4.700
4.500
4.550
84,655
-0.10(-2.15%)
Apr 05, 2017
4.700
4.850
4.600
4.650
116,992
-0.05(-1.06%)
Apr 04, 2017
4.700
4.700
4.600
4.700
86,556
-0.05(-1.05%)
Apr 03, 2017
4.800
5.000
4.750
4.750
186,142
-0.05(-1.04%)
Mar 31, 2017
4.700
4.850
4.650
4.800
116,338
+0.10(+2.13%)
Mar 30, 2017
4.800
4.850
4.600
4.700
75,163
-0.05(-1.05%)
Mar 29, 2017
4.800
4.850
4.700
4.750
50,755
-0.05(-1.04%)
Mar 28, 2017
4.800
4.850
4.700
4.800
85,750
-0.05(-1.03%)
Mar 27, 2017
4.600
4.850
4.550
4.850
108,182
+0.25(+5.43%)
Mar 24, 2017
4.450
4.700
4.400
4.600
145,447
+0.10(+2.22%)
Mar 23, 2017
4.400
4.550
4.400
4.500
50,236
+0.10(+2.27%)
Mar 22, 2017
4.550
4.700
4.400
4.400
111,706
-0.20(-4.35%)
Mar 21, 2017
4.650
4.750
4.600
4.600
82,127
-0.10(-2.13%)
Mar 20, 2017
4.550
4.750
4.550
4.700
116,619
+0.15(+3.30%)
Mar 17, 2017
4.550
4.700
4.550
4.550
218,649
-0.05(-1.09%)
Mar 16, 2017
4.600
4.600
4.500
4.600
122,971
+0.05(+1.10%)
Mar 15, 2017
4.500
4.600
4.500
4.550
116,993
+0.00(+0.00%)
Mar 14, 2017
4.550
4.600
4.500
4.550
110,532
+0.00(+0.00%)
Mar 13, 2017
4.500
4.650
4.450
4.550
89,891
+0.10(+2.25%)
Mar 10, 2017
4.550
4.599
4.250
4.450
138,829
-0.15(-3.26%)
Mar 09, 2017
4.200
4.600
4.200
4.600
91,133
+0.40(+9.52%)
Mar 08, 2017
4.100
4.300
4.100
4.200
110,130
+0.05(+1.20%)
Mar 07, 2017
4.100
4.200
4.050
4.150
103,668
+0.05(+1.22%)
Mar 06, 2017
4.150
4.150
3.850
4.100
144,571
-0.05(-1.20%)
Mar 03, 2017
4.150
4.200
4.100
4.150
51,750
-0.05(-1.19%)
Mar 02, 2017
4.250
4.300
4.150
4.200
45,199
-0.05(-1.18%)
Mar 01, 2017
4.200
4.300
4.000
4.250
62,410
+0.15(+3.66%)
Feb 28, 2017
4.450
4.450
4.000
4.100
92,318
-0.30(-6.82%)
Feb 27, 2017
4.050
4.450
4.050
4.400
158,906
+0.30(+7.32%)
Feb 24, 2017
3.800
4.150
3.600
4.100
120,827
+0.25(+6.49%)
Feb 23, 2017
3.950
4.000
3.850
3.850
121,454
-0.05(-1.28%)
Feb 22, 2017
4.100
4.100
3.900
3.900
125,167
-0.15(-3.70%)
Feb 21, 2017
4.200
4.200
4.050
4.050
81,009
-0.10(-2.41%)
Feb 17, 2017
4.150
4.150
4.150
0
-0.10(-2.35%)
Feb 16, 2017
4.300
4.350
4.250
4.250
91,268
-0.05(-1.16%)
Feb 15, 2017
4.300
4.350
4.250
4.300
182,465
-0.05(-1.15%)
Feb 14, 2017
4.250
4.350
4.200
4.350
101,948
+0.00(+0.00%)
Feb 13, 2017
4.400
4.400
4.300
4.350
86,817
+0.00(+0.00%)
Feb 10, 2017
4.450
4.475
4.300
4.350
585,566
-0.05(-1.14%)
Feb 09, 2017
4.300
4.450
4.300
4.400
93,833
+0.05(+1.15%)
Feb 08, 2017
4.450
4.450
4.350
4.350
138,434
-0.10(-2.25%)
Feb 07, 2017
4.600
4.600
4.450
4.450
95,852
-0.10(-2.20%)
Feb 06, 2017
4.550
4.650
4.500
4.550
176,410
-0.05(-1.09%)
Feb 03, 2017
4.700
4.750
4.550
4.600
109,981
-0.05(-1.08%)
Feb 02, 2017
4.600
4.800
4.600
4.650
191,821
+0.00(+0.00%)
Feb 01, 2017
4.750
4.800
4.600
4.650
194,887
-0.10(-2.11%)
Jan 31, 2017
4.650
4.800
4.600
4.750
126,075
+0.05(+1.06%)
Jan 30, 2017
4.800
4.850
4.700
4.700
133,430
-0.15(-3.09%)
Jan 27, 2017
4.950
4.950
4.800
4.850
98,884
-0.10(-2.02%)
Jan 26, 2017
4.900
5.000
4.801
4.950
127,080
-0.10(-1.98%)
Jan 25, 2017
5.250
5.285
4.950
5.050
110,259
-0.20(-3.81%)
Jan 24, 2017
4.950
5.250
4.950
5.250
190,699
+0.30(+6.06%)
Jan 23, 2017
4.850
5.000
4.850
4.950
109,519
+0.05(+1.02%)
Jan 20, 2017
4.850
4.975
4.750
4.900
85,955
+0.05(+1.03%)
Jan 19, 2017
4.850
4.875
4.800
4.850
58,343
+0.05(+1.04%)
Jan 18, 2017
4.800
4.850
4.700
4.800
96,977
+0.05(+1.05%)
Jan 17, 2017
4.800
4.800
4.700
4.750
107,936
-0.15(-3.06%)
Jan 13, 2017
4.900
4.900
4.900
0
+0.05(+1.03%)
Jan 12, 2017
4.900
4.943
4.800
4.850
82,037
-0.10(-2.02%)
Jan 11, 2017
5.000
5.050
4.850
4.950
71,330
-0.10(-1.98%)
Jan 10, 2017
5.000
5.100
4.850
5.050
151,028
+0.10(+2.02%)
Jan 09, 2017
4.850
5.150
4.850
4.950
250,680
+0.20(+4.21%)
Jan 06, 2017
4.650
4.800
4.600
4.750
271,395
+0.15(+3.26%)
Jan 05, 2017
4.900
4.900
4.550
4.600
204,184
-0.15(-3.16%)
Jan 04, 2017
4.800
4.850
4.600
4.750
188,492
+0.25(+5.56%)
Jan 03, 2017
4.700
4.700
4.450
4.500
112,349
-0.10(-2.17%)
Dec 30, 2016
4.600
4.600
4.600
0
-0.05(-1.08%)
Dec 29, 2016
4.750
4.758
4.600
4.650
47,062
-0.05(-1.06%)
Dec 28, 2016
4.700
4.800
4.600
4.700
90,012
+0.00(+0.00%)
Dec 27, 2016
4.850
4.850
4.600
4.700
93,461
-0.15(-3.09%)
Dec 23, 2016
4.850
4.850
4.850
0
+0.15(+3.19%)
Dec 22, 2016
4.750
4.850
4.700
4.700
40,351
-0.05(-1.05%)
Dec 21, 2016
4.750
4.850
4.700
4.750
55,256
-0.05(-1.04%)
Dec 20, 2016
4.950
4.950
4.750
4.800
69,164
-0.10(-2.04%)
Dec 19, 2016
4.850
5.000
4.750
4.900
92,898
+0.10(+2.08%)
Dec 16, 2016
4.800
4.850
4.700
4.800
206,680
+0.00(+0.00%)
Dec 15, 2016
4.700
4.950
4.700
4.800
94,521
+0.05(+1.05%)
Dec 14, 2016
4.900
4.900
4.750
4.750
44,699
-0.15(-3.06%)
Dec 13, 2016
4.700
4.900
4.700
4.900
50,173
+0.15(+3.16%)
Dec 12, 2016
4.750
4.975
4.700
4.750
72,798
-0.20(-4.04%)
Dec 09, 2016
5.000
5.050
4.850
4.950
89,517
-0.10(-1.98%)
Dec 08, 2016
4.850
5.100
4.750
5.050
103,998
+0.20(+4.12%)
Dec 07, 2016
4.750
4.900
4.700
4.850
69,398
+0.05(+1.04%)
Dec 06, 2016
4.600
4.850
4.550
4.800
73,169
+0.20(+4.35%)
Dec 05, 2016
4.500
4.650
4.450
4.600
113,365
+0.15(+3.37%)
Dec 02, 2016
4.650
4.750
4.450
4.450
121,973
-0.20(-4.30%)
Dec 01, 2016
4.750
5.000
4.650
4.650
67,310
-0.10(-2.11%)
Nov 30, 2016
4.750
4.850
4.600
4.750
74,858
+0.00(+0.00%)
Nov 29, 2016
4.850
4.850
4.750
4.750
60,052
-0.05(-1.04%)
Nov 28, 2016
4.950
5.000
4.800
4.800
52,138
-0.20(-4.00%)
Nov 25, 2016
5.000
5.050
5.000
5.000
18,655
+0.00(+0.00%)
Nov 23, 2016
5.000
5.000
5.000
0
-0.10(-1.96%)
Nov 22, 2016
5.000
5.100
4.900
5.100
123,602
+0.10(+2.00%)
Nov 21, 2016
5.000
5.000
4.850
5.000
65,040
+0.00(+0.00%)
Nov 18, 2016
4.850
5.000
4.800
5.000
184,791
+0.10(+2.04%)
Nov 17, 2016
5.000
5.050
4.800
4.900
64,498
-0.10(-2.00%)
Nov 16, 2016
4.850
5.000
4.850
5.000
81,375
+0.20(+4.17%)
Nov 15, 2016
4.950
4.950
4.650
4.800
119,441
-0.15(-3.03%)
Nov 14, 2016
5.200
5.200
4.750
4.950
129,233
-0.20(-3.88%)
Nov 11, 2016
4.800
5.150
4.700
5.150
203,377
+0.35(+7.29%)
Nov 10, 2016
4.850
4.850
4.600
4.800
115,732
+0.05(+1.05%)
Nov 09, 2016
4.650
4.800
4.400
4.750
138,965
+0.20(+4.40%)
Nov 08, 2016
4.650
4.700
4.450
4.550
52,076
-0.10(-2.15%)
Nov 07, 2016
4.750
4.750
4.500
4.650
48,361
+0.05(+1.09%)
Nov 04, 2016
4.450
4.650
4.442
4.600
65,435
+0.20(+4.55%)
Nov 03, 2016
4.500
4.600
4.400
4.400
69,834
-0.05(-1.12%)
Nov 02, 2016
4.600
4.700
4.400
4.450
168,158
-0.15(-3.26%)
Nov 01, 2016
5.200
5.200
4.600
4.600
153,216
-0.45(-8.91%)
Oct 31, 2016
4.500
5.250
4.400
5.050
573,372
+0.55(+12.22%)
Oct 28, 2016
4.550
4.600
4.450
4.500
15,341
+0.00(+0.00%)
Oct 27, 2016
4.450
4.550
4.450
4.500
30,926
+0.10(+2.27%)
Oct 26, 2016
4.500
4.500
4.350
4.400
47,255
-0.10(-2.22%)
Oct 25, 2016
4.600
4.600
4.450
4.500
42,488
-0.05(-1.10%)
Oct 24, 2016
4.400
4.600
4.400
4.550
46,446
+0.10(+2.25%)
Oct 21, 2016
4.350
4.500
4.350
4.450
350,460
-0.05(-1.11%)
Oct 20, 2016
4.550
4.650
4.350
4.500
158,791
-0.10(-2.17%)
Oct 19, 2016
4.700
4.750
4.550
4.600
122,144
-0.05(-1.08%)
Oct 18, 2016
4.450
4.813
4.400
4.650
248,594
+0.25(+5.68%)
Oct 17, 2016
4.400
4.450
4.400
4.400
37,865
+0.03(+0.69%)
Oct 14, 2016
4.400
4.450
4.370
4.370
45,910
+0.00(+0.00%)
Oct 13, 2016
4.360
4.430
4.310
4.370
53,278
-0.02(-0.46%)
Oct 12, 2016
4.400
4.550
4.370
4.390
16,947
+0.01(+0.23%)
Oct 11, 2016
4.480
4.489
4.380
4.380
51,978
-0.11(-2.45%)
Oct 10, 2016
4.420
4.500
4.410
4.490
31,629
+0.09(+2.05%)
Oct 07, 2016
4.480
4.500
4.360
4.400
41,537
-0.09(-2.00%)
Oct 06, 2016
4.500
4.500
4.430
4.490
85,313
+0.01(+0.22%)
Oct 05, 2016
4.420
4.570
4.400
4.480
93,529
+0.05(+1.13%)
Oct 04, 2016
4.400
4.470
4.400
4.430
46,945
+0.01(+0.23%)
Oct 03, 2016
4.390
4.470
4.340
4.420
59,438
-0.02(-0.45%)
Sep 30, 2016
4.250
4.480
4.250
4.440
104,244
+0.17(+3.98%)
Sep 29, 2016
4.390
4.390
4.260
4.270
43,426
-0.14(-3.17%)
Sep 28, 2016
4.350
4.440
4.290
4.410
92,324
+0.09(+2.08%)
Sep 27, 2016
4.210
4.350
4.110
4.320
61,079
+0.09(+2.13%)
Sep 26, 2016
4.280
4.330
4.220
4.230
19,571
-0.05(-1.17%)
Sep 23, 2016
4.200
4.300
4.120
4.280
44,760
+0.06(+1.42%)
Sep 22, 2016
4.030
4.300
4.030
4.220
35,564
+0.02(+0.48%)
Sep 21, 2016
4.110
4.210
4.050
4.200
42,757
+0.07(+1.69%)
Sep 20, 2016
4.120
4.160
4.110
4.130
25,551
-0.01(-0.24%)
Sep 19, 2016
4.120
4.210
4.010
4.140
37,593
+0.02(+0.49%)
Sep 16, 2016
4.200
4.210
4.070
4.120
143,513
-0.04(-0.96%)
Sep 15, 2016
4.130
4.230
4.010
4.160
72,000
+0.03(+0.73%)
Sep 14, 2016
4.051
4.150
4.051
4.130
66,695
+0.07(+1.72%)
Sep 13, 2016
4.050
4.160
4.030
4.060
103,833
-0.05(-1.22%)
Sep 12, 2016
4.030
4.150
4.010
4.110
76,045
+0.05(+1.23%)
Sep 09, 2016
4.090
4.160
3.914
4.060
120,566
-0.04(-0.98%)
Sep 08, 2016
4.290
4.420
4.090
4.100
268,904
-0.19(-4.43%)
Sep 07, 2016
4.240
4.310
4.200
4.290
69,038
+0.04(+0.94%)
Sep 06, 2016
4.280
4.340
4.210
4.250
51,430
-0.04(-0.93%)
Sep 02, 2016
4.270
4.290
4.290
4.290
68,500
+0.06(+1.42%)
Sep 01, 2016
4.190
4.230
4.130
4.230
27,316
+0.06(+1.44%)
Aug 31, 2016
4.290
4.330
4.080
4.170
77,612
-0.13(-3.02%)
Aug 30, 2016
4.150
4.340
4.150
4.300
92,383
+0.11(+2.63%)
Aug 29, 2016
4.190
4.220
4.150
4.190
34,228
-0.01(-0.24%)
Aug 26, 2016
4.320
4.370
4.200
4.200
66,932
-0.10(-2.33%)
Aug 25, 2016
4.250
4.340
4.250
4.300
22,533
+0.04(+0.94%)
Aug 24, 2016
4.220
4.380
4.210
4.260
101,342
+0.05(+1.19%)
Aug 23, 2016
4.150
4.260
4.120
4.210
132,897
+0.06(+1.45%)
Aug 22, 2016
4.130
4.180
4.110
4.150
69,747
+0.01(+0.24%)
Aug 19, 2016
4.150
4.190
4.070
4.140
103,023
-0.01(-0.24%)
Aug 18, 2016
4.110
4.240
4.080
4.150
72,017
+0.01(+0.24%)
Aug 17, 2016
4.170
4.180
4.130
4.140
91,683
+0.00(+0.00%)
Aug 16, 2016
4.220
4.300
4.110
4.140
172,278
-0.06(-1.43%)
Aug 15, 2016
4.250
4.440
4.180
4.200
178,909
-0.08(-1.87%)
Aug 12, 2016
4.300
4.430
4.250
4.280
108,039
-0.03(-0.70%)
Aug 11, 2016
4.390
4.390
4.220
4.310
117,812
-0.09(-2.05%)
Aug 10, 2016
4.550
4.630
4.379
4.400
148,639
+0.03(+0.69%)
Aug 09, 2016
4.310
4.414
4.180
4.370
77,800
+0.09(+2.10%)
Aug 08, 2016
4.160
4.350
4.150
4.280
60,702
+0.09(+2.15%)
Aug 05, 2016
4.180
4.339
4.160
4.190
54,483
+0.03(+0.72%)
Aug 04, 2016
4.300
4.350
4.150
4.160
107,259
-0.16(-3.70%)
Aug 03, 2016
4.330
4.335
4.200
4.320
129,468
+0.02(+0.47%)
Aug 02, 2016
4.360
4.420
4.270
4.300
43,832
-0.03(-0.69%)
Aug 01, 2016
4.370
4.460
4.330
4.330
61,077
-0.02(-0.46%)
Jul 29, 2016
4.350
4.350
4.220
4.350
82,596
+0.03(+0.69%)
Jul 28, 2016
4.210
4.320
4.160
4.320
106,588
+0.11(+2.61%)
Jul 27, 2016
4.080
4.210
4.050
4.210
81,014
+0.13(+3.19%)
Jul 26, 2016
4.050
4.100
4.030
4.080
83,131
-0.03(-0.73%)
Jul 25, 2016
4.110
4.190
4.080
4.110
52,315
+0.00(+0.00%)
Jul 22, 2016
4.090
4.160
4.090
4.110
43,513
+0.00(+0.00%)
Jul 21, 2016
4.150
4.210
4.110
4.110
52,441
-0.05(-1.20%)
Jul 20, 2016
4.110
4.260
4.110
4.160
67,329
+0.00(+0.00%)
Jul 19, 2016
4.170
4.260
4.080
4.160
70,534
+0.00(+0.00%)
Jul 18, 2016
4.140
4.200
4.060
4.160
55,605
+0.04(+0.97%)
Jul 15, 2016
4.220
4.240
4.070
4.120
117,144
-0.05(-1.20%)
Jul 14, 2016
4.130
4.230
4.040
4.170
98,853
+0.08(+1.96%)
Jul 13, 2016
4.290
4.310
4.070
4.090
86,178
-0.19(-4.44%)
Jul 12, 2016
4.150
4.300
4.150
4.280
175,161
+0.13(+3.13%)
Jul 11, 2016
4.090
4.150
4.010
4.150
119,191
+0.10(+2.47%)
Jul 08, 2016
4.150
4.120
4.030
4.050
198,444
-0.07(-1.70%)
Jul 07, 2016
4.020
4.140
4.020
4.120
92,910
-0.03(-0.72%)
Jul 05, 2016
3.930
4.160
3.870
4.150
219,294
+0.23(+5.87%)
Jul 01, 2016
4.000
3.920
3.920
3.920
114,400
-0.11(-2.73%)
Jun 30, 2016
3.920
4.170
3.850
4.030
154,293
+0.14(+3.60%)
Jun 29, 2016
3.910
4.100
3.815
3.890
117,422
+0.02(+0.52%)
Jun 28, 2016
3.960
4.010
3.830
3.870
128,509
-0.08(-2.03%)
Jun 27, 2016
4.120
4.135
3.860
3.950
155,235
-0.22(-5.28%)
Jun 24, 2016
4.060
4.250
3.970
4.170
3,245,625
-0.04(-0.95%)
Jun 23, 2016
4.160
4.340
4.110
4.210
347,808
+0.04(+0.96%)
Jun 22, 2016
4.130
4.200
3.990
4.170
163,013
+0.02(+0.48%)
Jun 21, 2016
4.130
4.240
4.075
4.150
115,196
+0.02(+0.48%)
Jun 20, 2016
4.210
4.250
3.860
4.130
142,489
-0.05(-1.20%)
Jun 17, 2016
4.200
4.220
4.100
4.180
216,071
-0.02(-0.48%)
Jun 16, 2016
4.200
4.280
4.095
4.200
157,209
-0.03(-0.71%)
Jun 15, 2016
4.130
4.310
3.850
4.230
206,269
+0.11(+2.67%)
Jun 14, 2016
4.050
4.145
4.000
4.120
341,101
+0.04(+0.98%)
Jun 13, 2016
4.100
4.235
3.995
4.080
114,714
-0.03(-0.73%)
Jun 10, 2016
4.130
4.200
4.090
4.110
293,682
-0.06(-1.44%)
Jun 09, 2016
4.110
4.245
4.050
4.170
76,189
+0.03(+0.72%)
Jun 08, 2016
4.040
4.180
3.950
4.140
88,815
+0.07(+1.72%)
Jun 07, 2016
4.100
4.120
4.010
4.070
86,816
-0.06(-1.45%)
Jun 06, 2016
3.970
4.180
3.910
4.130
271,047
+0.18(+4.56%)
Jun 03, 2016
3.830
3.980
3.750
3.950
84,627
+0.11(+2.86%)
Jun 02, 2016
3.700
3.850
3.660
3.840
71,859
+0.10(+2.67%)
Jun 01, 2016
3.810
3.930
3.700
3.740
156,816
-0.06(-1.58%)
May 31, 2016
4.050
4.050
3.780
3.800
68,778
-0.25(-6.17%)
May 27, 2016
4.070
4.050
4.050
4.050
50,400
+0.01(+0.25%)
May 26, 2016
3.990
4.090
3.950
4.040
39,337
+0.06(+1.51%)
May 25, 2016
3.950
3.990
3.800
3.980
83,264
+0.06(+1.53%)
May 24, 2016
3.730
3.970
3.680
3.920
132,478
+0.19(+5.09%)
May 23, 2016
3.570
3.820
3.540
3.730
139,122
+0.19(+5.37%)
May 20, 2016
3.450
3.560
3.430
3.540
74,873
+0.12(+3.51%)
May 19, 2016
3.490
3.500
3.380
3.420
51,386
-0.05(-1.44%)
May 18, 2016
3.360
3.500
3.340
3.470
42,467
+0.12(+3.58%)
May 17, 2016
3.490
3.490
3.350
3.350
35,105
-0.13(-3.74%)
May 16, 2016
3.380
3.520
3.330
3.480
66,832
+0.08(+2.35%)
May 13, 2016
3.380
3.420
3.310
3.400
28,725
+0.09(+2.72%)
May 12, 2016
3.440
3.470
3.280
3.310
72,287
-0.09(-2.65%)
May 11, 2016
3.280
3.450
3.280
3.400
30,249
+0.13(+3.98%)
May 10, 2016
3.300
3.370
3.220
3.270
57,072
+0.06(+1.87%)
May 09, 2016
3.230
3.260
3.160
3.210
35,207
+0.02(+0.63%)
May 06, 2016
3.190
3.370
3.160
3.190
46,219
-0.02(-0.62%)
May 05, 2016
3.220
3.480
3.140
3.210
91,485
-0.01(-0.31%)
May 04, 2016
3.360
3.360
3.190
3.220
160,494
-0.05(-1.53%)
May 03, 2016
3.280
3.410
3.160
3.270
75,764
+0.00(+0.00%)
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.