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
Genmark Diagnostics
(NQ:
GNMK
)
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, 2020
12.01
12.89
11.78
12.51
5,956,795
-0.02(-0.16%)
Apr 29, 2020
11.64
13.05
11.41
12.53
5,179,436
+0.78(+6.64%)
Apr 28, 2020
11.64
12.20
10.82
11.75
5,443,543
+0.15(+1.29%)
Apr 27, 2020
11.03
11.87
10.84
11.60
3,810,624
+0.48(+4.32%)
Apr 24, 2020
10.59
11.90
10.03
11.12
5,782,500
+0.51(+4.81%)
Apr 23, 2020
8.990
10.70
8.930
10.61
7,004,916
+1.70(+19.08%)
Apr 22, 2020
8.500
9.350
8.420
8.910
4,075,632
+0.52(+6.20%)
Apr 21, 2020
8.200
8.560
8.060
8.390
4,837,481
+0.23(+2.82%)
Apr 20, 2020
7.810
8.440
7.810
8.160
6,243,173
+0.42(+5.43%)
Apr 17, 2020
7.730
7.770
7.090
7.740
2,345,200
+0.04(+0.52%)
Apr 16, 2020
7.110
7.790
7.000
7.700
4,089,446
+0.50(+6.94%)
Apr 15, 2020
6.670
7.280
6.420
7.200
2,389,157
+0.38(+5.57%)
Apr 14, 2020
6.250
7.270
6.100
6.820
3,500,502
+0.62(+10.00%)
Apr 13, 2020
6.150
6.350
5.660
6.200
1,652,738
+0.07(+1.14%)
Apr 09, 2020
5.850
6.305
5.670
6.130
3,715,900
+0.09(+1.49%)
Apr 08, 2020
5.370
6.220
4.870
6.040
8,460,496
+1.54(+34.22%)
Apr 07, 2020
4.580
4.690
4.320
4.500
2,096,248
-0.08(-1.75%)
Apr 06, 2020
4.450
4.620
4.350
4.580
1,414,441
+0.17(+3.85%)
Apr 03, 2020
4.370
4.600
4.150
4.410
1,522,000
+0.11(+2.56%)
Apr 02, 2020
4.190
4.360
4.040
4.300
929,440
+0.11(+2.63%)
Apr 01, 2020
4.060
4.190
3.930
4.190
1,216,004
+0.07(+1.70%)
Mar 31, 2020
4.040
4.120
3.860
4.120
1,301,924
+0.06(+1.48%)
Mar 30, 2020
4.150
4.170
3.750
4.060
1,775,059
-0.10(-2.40%)
Mar 27, 2020
4.150
4.275
3.850
4.160
1,278,700
+0.05(+1.22%)
Mar 26, 2020
4.190
4.390
4.060
4.110
1,474,129
-0.08(-1.91%)
Mar 25, 2020
4.430
4.490
3.950
4.190
1,626,540
-0.22(-4.99%)
Mar 24, 2020
4.330
4.620
3.790
4.410
3,358,545
+0.17(+4.01%)
Mar 23, 2020
4.750
5.190
4.200
4.240
4,671,726
-1.12(-20.90%)
Mar 20, 2020
6.920
7.000
5.010
5.360
18,425,400
+1.23(+29.78%)
Mar 19, 2020
3.660
4.220
3.370
4.130
1,889,399
+0.57(+16.01%)
Mar 18, 2020
4.240
4.290
3.400
3.560
2,304,270
-0.68(-16.04%)
Mar 17, 2020
4.820
4.910
4.110
4.240
1,886,560
-0.30(-6.61%)
Mar 16, 2020
4.540
4.780
4.250
4.540
1,729,468
-0.43(-8.65%)
Mar 13, 2020
6.090
6.193
4.070
4.970
4,421,600
-1.03(-17.17%)
Mar 12, 2020
5.610
6.730
5.000
6.000
8,215,245
+0.58(+10.70%)
Mar 11, 2020
5.780
6.200
4.860
5.420
6,538,326
+0.67(+14.11%)
Mar 10, 2020
4.740
4.760
4.100
4.750
2,317,677
-0.16(-3.26%)
Mar 09, 2020
4.480
5.200
3.960
4.910
4,122,430
+0.16(+3.37%)
Mar 06, 2020
5.960
6.040
4.300
4.750
6,546,600
-0.88(-15.63%)
Mar 05, 2020
4.880
5.970
4.850
5.630
10,071,733
+1.06(+23.19%)
Mar 04, 2020
4.530
4.900
4.490
4.570
3,444,380
+0.29(+6.78%)
Mar 03, 2020
4.500
5.130
4.130
4.280
7,570,091
+0.77(+21.94%)
Mar 02, 2020
3.500
3.690
3.360
3.510
1,246,188
+0.02(+0.57%)
Feb 28, 2020
3.570
5.890
3.444
3.490
3,039,300
-0.13(-3.59%)
Feb 27, 2020
3.510
3.700
3.440
3.620
370,270
-0.02(-0.55%)
Feb 26, 2020
3.730
3.810
3.590
3.640
275,877
-0.07(-1.89%)
Feb 25, 2020
3.810
3.970
3.688
3.710
745,807
-0.12(-3.13%)
Feb 24, 2020
4.000
4.050
3.810
3.830
575,338
-0.25(-6.13%)
Feb 21, 2020
4.040
4.180
3.965
4.080
385,100
+0.09(+2.26%)
Feb 20, 2020
3.800
4.110
3.650
3.990
1,139,618
+0.00(+0.00%)
Feb 19, 2020
4.190
4.430
3.990
3.990
440,848
-0.18(-4.32%)
Feb 18, 2020
4.320
4.380
4.120
4.170
300,165
-0.18(-4.14%)
Feb 14, 2020
4.470
4.510
4.300
4.350
289,600
-0.17(-3.76%)
Feb 13, 2020
4.470
4.570
4.470
4.520
337,030
+0.01(+0.22%)
Feb 12, 2020
4.450
4.530
4.400
4.510
225,853
+0.08(+1.81%)
Feb 11, 2020
4.650
4.820
4.240
4.430
557,266
-0.62(-12.28%)
Feb 10, 2020
5.060
5.080
4.930
5.050
129,911
-0.01(-0.20%)
Feb 07, 2020
5.280
5.290
4.980
5.060
154,000
-0.23(-4.35%)
Feb 06, 2020
5.320
5.380
5.225
5.290
121,866
-0.03(-0.56%)
Feb 05, 2020
5.380
5.405
5.310
5.320
124,928
-0.03(-0.56%)
Feb 04, 2020
5.400
5.530
5.260
5.350
127,907
-0.02(-0.37%)
Feb 03, 2020
5.410
5.470
5.340
5.370
130,971
-0.02(-0.37%)
Jan 31, 2020
5.480
5.570
5.350
5.390
169,300
-0.11(-2.00%)
Jan 30, 2020
5.390
5.530
5.300
5.500
200,773
+0.09(+1.66%)
Jan 29, 2020
5.490
5.550
5.340
5.410
144,564
-0.11(-1.99%)
Jan 28, 2020
5.440
5.610
5.440
5.520
295,556
+0.08(+1.47%)
Jan 27, 2020
5.260
5.525
5.200
5.440
230,644
+0.10(+1.87%)
Jan 24, 2020
5.150
5.350
5.070
5.340
416,500
+0.20(+3.89%)
Jan 23, 2020
5.100
5.230
5.050
5.140
230,614
+0.03(+0.59%)
Jan 22, 2020
5.100
5.150
5.080
5.110
257,368
+0.05(+0.99%)
Jan 21, 2020
4.800
5.130
4.770
5.060
391,825
+0.11(+2.22%)
Jan 17, 2020
5.020
5.080
4.890
4.950
267,400
-0.01(-0.20%)
Jan 16, 2020
4.760
5.010
4.640
4.960
288,294
+0.28(+5.87%)
Jan 15, 2020
4.650
4.710
4.510
4.685
331,288
+0.06(+1.30%)
Jan 14, 2020
4.770
4.775
4.470
4.625
469,087
-0.14(-3.04%)
Jan 13, 2020
5.050
5.050
4.740
4.770
330,769
-0.30(-5.92%)
Jan 10, 2020
5.340
5.345
5.030
5.070
300,100
-0.24(-4.52%)
Jan 09, 2020
5.310
5.380
5.170
5.310
290,972
+0.05(+0.95%)
Jan 08, 2020
5.160
5.320
5.100
5.260
250,128
+0.09(+1.74%)
Jan 07, 2020
4.850
5.180
4.840
5.170
363,397
+0.35(+7.26%)
Jan 06, 2020
4.670
4.860
4.530
4.820
472,982
+0.12(+2.55%)
Jan 03, 2020
4.700
4.740
4.600
4.700
188,900
-0.02(-0.53%)
Jan 02, 2020
4.870
4.880
4.690
4.725
271,384
-0.08(-1.77%)
Dec 31, 2019
4.740
4.860
4.740
4.810
218,800
+0.05(+1.05%)
Dec 30, 2019
4.880
4.880
4.700
4.760
225,006
-0.12(-2.46%)
Dec 27, 2019
4.930
4.930
4.790
4.880
190,300
-0.05(-1.01%)
Dec 26, 2019
4.920
5.000
4.750
4.930
298,556
+0.03(+0.61%)
Dec 24, 2019
4.990
5.000
4.870
4.900
260,900
-0.12(-2.39%)
Dec 23, 2019
5.130
5.130
4.950
5.020
192,741
-0.12(-2.33%)
Dec 20, 2019
5.330
5.380
5.125
5.140
253,700
-0.18(-3.38%)
Dec 19, 2019
5.420
5.440
5.267
5.320
146,312
-0.09(-1.66%)
Dec 18, 2019
5.450
5.470
5.350
5.410
181,555
-0.02(-0.37%)
Dec 17, 2019
5.460
5.490
5.310
5.430
212,501
-0.02(-0.28%)
Dec 16, 2019
5.310
5.470
5.290
5.445
249,043
+0.14(+2.54%)
Dec 13, 2019
5.330
5.490
5.250
5.310
316,800
-0.05(-0.93%)
Dec 12, 2019
5.380
5.480
5.230
5.360
346,602
-0.05(-0.92%)
Dec 11, 2019
5.220
5.420
5.220
5.410
428,408
-0.18(-3.22%)
Dec 10, 2019
5.590
5.665
5.560
5.590
141,075
-0.03(-0.45%)
Dec 09, 2019
5.630
5.700
5.520
5.615
246,171
-0.02(-0.44%)
Dec 06, 2019
5.580
5.750
5.580
5.640
591,200
+0.09(+1.62%)
Dec 05, 2019
5.520
5.600
5.450
5.550
156,114
+0.03(+0.54%)
Dec 04, 2019
5.420
5.550
5.420
5.520
255,526
+0.07(+1.28%)
Dec 03, 2019
5.450
5.520
5.390
5.450
222,289
-0.06(-1.09%)
Dec 02, 2019
5.600
5.600
5.360
5.510
252,220
-0.07(-1.25%)
Nov 29, 2019
5.610
5.680
5.560
5.580
50,000
-0.05(-0.89%)
Nov 27, 2019
5.650
5.790
5.600
5.630
215,700
+0.01(+0.18%)
Nov 26, 2019
5.570
5.680
5.525
5.620
341,102
+0.06(+1.08%)
Nov 25, 2019
5.430
5.720
5.430
5.560
644,122
+0.06(+1.09%)
Nov 22, 2019
5.460
5.560
5.370
5.500
219,500
+0.06(+1.10%)
Nov 21, 2019
5.600
5.660
5.430
5.440
141,111
-0.14(-2.51%)
Nov 20, 2019
5.550
5.760
5.490
5.580
222,456
-0.03(-0.53%)
Nov 19, 2019
5.560
5.770
5.540
5.610
356,322
+0.09(+1.63%)
Nov 18, 2019
5.530
5.620
5.480
5.520
242,286
+0.00(+0.00%)
Nov 15, 2019
5.500
5.600
5.490
5.520
305,800
+0.07(+1.28%)
Nov 14, 2019
5.420
5.540
5.380
5.450
695,590
+0.04(+0.74%)
Nov 13, 2019
5.600
5.680
5.410
5.410
227,234
-0.23(-4.08%)
Nov 12, 2019
5.620
5.750
5.545
5.640
192,419
+0.04(+0.71%)
Nov 11, 2019
5.440
5.670
5.340
5.600
672,549
+0.16(+2.94%)
Nov 08, 2019
5.570
5.585
5.320
5.440
426,500
-0.17(-3.03%)
Nov 07, 2019
6.050
6.230
5.600
5.610
1,133,825
-0.21(-3.61%)
Nov 06, 2019
5.800
5.910
5.720
5.820
270,679
+0.02(+0.34%)
Nov 05, 2019
5.680
5.840
5.600
5.800
345,156
+0.12(+2.11%)
Nov 04, 2019
5.720
5.785
5.540
5.680
227,105
-0.02(-0.35%)
Nov 01, 2019
5.640
5.770
5.610
5.700
115,400
+0.09(+1.60%)
Oct 31, 2019
5.800
5.800
5.490
5.610
280,098
-0.19(-3.28%)
Oct 30, 2019
5.880
5.910
5.690
5.800
187,438
-0.16(-2.68%)
Oct 29, 2019
5.890
5.980
5.810
5.960
150,099
+0.02(+0.34%)
Oct 28, 2019
5.830
5.980
5.790
5.940
183,958
+0.13(+2.24%)
Oct 25, 2019
5.790
5.910
5.720
5.810
101,900
+0.01(+0.17%)
Oct 24, 2019
5.800
6.020
5.740
5.800
198,160
-0.03(-0.51%)
Oct 23, 2019
5.930
6.040
5.740
5.830
244,516
-0.13(-2.18%)
Oct 22, 2019
5.760
6.010
5.720
5.960
198,543
+0.17(+2.94%)
Oct 21, 2019
5.780
5.810
5.660
5.790
238,695
+0.05(+0.96%)
Oct 18, 2019
5.530
5.870
5.500
5.735
334,400
+0.15(+2.59%)
Oct 17, 2019
5.490
5.680
5.420
5.590
288,798
+0.13(+2.38%)
Oct 16, 2019
5.170
5.490
5.140
5.460
379,245
+0.26(+5.00%)
Oct 15, 2019
5.190
5.295
5.175
5.200
231,511
-0.01(-0.19%)
Oct 14, 2019
5.400
5.510
5.140
5.210
240,981
-0.24(-4.40%)
Oct 11, 2019
5.480
5.605
5.440
5.450
106,500
+0.03(+0.55%)
Oct 10, 2019
5.560
5.580
5.420
5.420
166,245
-0.15(-2.69%)
Oct 09, 2019
5.650
5.670
5.490
5.570
111,109
-0.06(-1.07%)
Oct 08, 2019
5.770
5.780
5.560
5.630
189,721
-0.19(-3.26%)
Oct 07, 2019
5.800
5.950
5.730
5.820
120,717
-0.01(-0.17%)
Oct 04, 2019
5.740
5.830
5.550
5.830
199,000
+0.10(+1.75%)
Oct 03, 2019
5.520
5.750
5.400
5.730
284,916
+0.22(+3.99%)
Oct 02, 2019
5.560
5.560
5.350
5.510
258,286
-0.13(-2.30%)
Oct 01, 2019
6.060
6.170
5.610
5.640
201,068
-0.42(-6.93%)
Sep 30, 2019
6.050
6.200
6.000
6.060
223,786
+0.01(+0.17%)
Sep 27, 2019
6.190
6.230
5.970
6.050
179,100
-0.17(-2.73%)
Sep 26, 2019
6.240
6.355
6.090
6.220
175,000
-0.02(-0.32%)
Sep 25, 2019
6.350
6.350
6.180
6.240
129,425
-0.09(-1.42%)
Sep 24, 2019
6.350
6.480
6.230
6.330
175,736
-0.09(-1.40%)
Sep 23, 2019
6.150
6.440
6.150
6.420
144,634
+0.24(+3.88%)
Sep 20, 2019
5.980
6.180
5.830
6.180
720,000
+0.17(+2.83%)
Sep 19, 2019
5.890
6.030
5.840
6.010
230,946
+0.12(+2.04%)
Sep 18, 2019
5.770
5.960
5.720
5.890
148,598
+0.14(+2.43%)
Sep 17, 2019
5.840
5.850
5.635
5.750
225,121
-0.13(-2.21%)
Sep 16, 2019
5.960
6.050
5.840
5.880
162,948
-0.13(-2.16%)
Sep 13, 2019
5.980
6.130
5.790
6.010
125,800
+0.06(+1.01%)
Sep 12, 2019
6.150
6.250
5.940
5.950
204,961
-0.17(-2.78%)
Sep 11, 2019
5.860
6.250
5.800
6.120
339,838
+0.30(+5.15%)
Sep 10, 2019
5.870
5.925
5.610
5.820
207,659
-0.06(-1.02%)
Sep 09, 2019
6.000
6.000
5.690
5.880
197,704
-0.13(-2.16%)
Sep 06, 2019
5.930
6.095
5.840
6.010
188,500
+0.11(+1.86%)
Sep 05, 2019
5.960
6.010
5.750
5.900
355,209
+0.01(+0.17%)
Sep 04, 2019
5.930
5.990
5.830
5.890
172,491
+0.00(+0.00%)
Sep 03, 2019
5.920
6.030
5.810
5.890
222,987
-0.10(-1.67%)
Aug 30, 2019
6.130
6.130
5.930
5.990
145,100
-0.11(-1.80%)
Aug 29, 2019
6.090
6.150
5.940
6.100
168,032
+0.07(+1.16%)
Aug 28, 2019
5.980
6.160
5.920
6.030
223,039
+0.02(+0.33%)
Aug 27, 2019
6.030
6.170
5.900
6.010
313,921
-0.08(-1.31%)
Aug 26, 2019
6.150
6.290
5.950
6.090
241,966
-0.02(-0.33%)
Aug 23, 2019
6.330
6.335
6.070
6.110
348,400
-0.24(-3.78%)
Aug 22, 2019
6.280
6.450
6.240
6.350
183,263
+0.07(+1.11%)
Aug 21, 2019
6.430
6.430
6.260
6.280
260,735
-0.09(-1.41%)
Aug 20, 2019
6.250
6.440
6.250
6.370
198,601
-0.01(-0.16%)
Aug 19, 2019
6.550
6.560
6.360
6.380
230,514
-0.11(-1.69%)
Aug 16, 2019
6.450
6.580
6.440
6.490
400,000
+0.07(+1.09%)
Aug 15, 2019
6.530
6.560
6.400
6.420
177,229
-0.10(-1.53%)
Aug 14, 2019
6.500
6.610
6.495
6.520
159,521
-0.10(-1.51%)
Aug 13, 2019
6.470
6.690
6.450
6.620
390,032
+0.12(+1.85%)
Aug 12, 2019
6.550
6.640
6.480
6.500
249,866
-0.09(-1.37%)
Aug 09, 2019
6.700
6.820
6.500
6.590
422,800
-0.14(-2.08%)
Aug 08, 2019
6.700
6.810
6.681
6.730
487,505
+0.09(+1.36%)
Aug 07, 2019
6.620
6.720
6.349
6.640
453,708
-0.01(-0.15%)
Aug 06, 2019
6.850
6.890
6.340
6.650
766,147
+0.91(+15.85%)
Aug 05, 2019
5.870
6.180
5.560
5.740
481,892
-0.29(-4.81%)
Aug 02, 2019
6.360
6.360
5.840
6.030
738,700
-0.35(-5.49%)
Aug 01, 2019
6.220
6.420
6.160
6.380
334,785
+0.12(+1.92%)
Jul 31, 2019
6.370
6.500
6.200
6.260
293,322
-0.24(-3.69%)
Jul 30, 2019
6.130
6.500
6.130
6.500
352,994
+0.28(+4.50%)
Jul 29, 2019
6.320
6.320
6.180
6.220
324,773
-0.13(-2.05%)
Jul 26, 2019
6.340
6.400
6.310
6.350
154,300
+0.06(+0.95%)
Jul 25, 2019
6.280
6.410
6.239
6.290
162,140
-0.04(-0.63%)
Jul 24, 2019
6.150
6.390
6.140
6.330
302,065
+0.17(+2.76%)
Jul 23, 2019
6.180
6.220
6.035
6.160
263,082
+0.01(+0.16%)
Jul 22, 2019
6.180
6.200
6.100
6.150
254,249
-0.01(-0.16%)
Jul 19, 2019
6.140
6.260
6.120
6.160
197,700
-0.03(-0.48%)
Jul 18, 2019
6.280
6.280
6.150
6.190
1,699,708
-0.08(-1.28%)
Jul 17, 2019
6.260
6.370
6.240
6.270
186,826
+0.03(+0.48%)
Jul 16, 2019
6.340
6.340
6.135
6.240
1,042,885
-0.09(-1.42%)
Jul 15, 2019
6.450
6.450
6.260
6.330
249,529
-0.11(-1.71%)
Jul 12, 2019
6.660
6.660
6.320
6.440
228,800
-0.22(-3.30%)
Jul 11, 2019
6.640
6.770
6.610
6.660
144,590
+0.02(+0.30%)
Jul 10, 2019
6.480
6.650
6.450
6.640
578,530
+0.19(+2.95%)
Jul 09, 2019
6.390
6.470
6.390
6.450
672,269
+0.04(+0.62%)
Jul 08, 2019
6.460
6.470
6.330
6.410
665,705
-0.08(-1.23%)
Jul 05, 2019
6.450
6.520
6.390
6.490
62,400
-0.04(-0.61%)
Jul 03, 2019
6.450
6.530
6.430
6.530
105,000
+0.10(+1.56%)
Jul 02, 2019
6.410
6.470
6.330
6.430
182,309
-0.03(-0.46%)
Jul 01, 2019
6.550
6.650
6.280
6.460
314,060
-0.03(-0.46%)
Jun 28, 2019
6.390
6.670
6.125
6.490
987,100
+0.13(+2.04%)
Jun 27, 2019
6.250
6.400
6.225
6.360
462,791
+0.14(+2.25%)
Jun 26, 2019
6.270
6.330
6.150
6.220
300,996
-0.06(-0.96%)
Jun 25, 2019
6.430
6.510
6.210
6.280
388,490
-0.15(-2.33%)
Jun 24, 2019
6.670
6.790
6.320
6.430
342,034
-0.25(-3.74%)
Jun 21, 2019
6.670
6.750
6.430
6.680
533,700
-0.03(-0.45%)
Jun 20, 2019
6.960
7.020
6.700
6.710
300,746
-0.16(-2.33%)
Jun 19, 2019
6.900
6.950
6.810
6.870
120,748
-0.01(-0.15%)
Jun 18, 2019
6.830
6.940
6.830
6.880
135,785
+0.06(+0.88%)
Jun 17, 2019
6.750
6.910
6.750
6.820
155,863
+0.06(+0.89%)
Jun 14, 2019
6.920
7.000
6.740
6.760
160,200
-0.14(-2.03%)
Jun 13, 2019
7.030
7.050
6.890
6.900
237,869
-0.09(-1.29%)
Jun 12, 2019
6.930
7.070
6.880
6.990
278,648
+0.07(+1.01%)
Jun 11, 2019
6.960
6.970
6.660
6.920
375,549
+0.05(+0.73%)
Jun 10, 2019
6.740
6.950
6.740
6.870
133,124
+0.15(+2.23%)
Jun 07, 2019
6.840
7.000
6.690
6.720
151,800
-0.09(-1.32%)
Jun 06, 2019
6.740
6.830
6.600
6.810
202,005
+0.06(+0.89%)
Jun 05, 2019
6.850
6.940
6.610
6.750
218,651
-0.06(-0.88%)
Jun 04, 2019
6.730
6.845
6.620
6.810
208,506
+0.16(+2.41%)
Jun 03, 2019
6.710
6.780
6.620
6.650
235,330
-0.04(-0.60%)
May 31, 2019
6.620
6.770
6.600
6.690
210,100
-0.01(-0.15%)
May 30, 2019
6.600
6.790
6.600
6.700
295,997
+0.06(+0.90%)
May 29, 2019
6.620
6.750
6.600
6.640
194,767
-0.06(-0.90%)
May 28, 2019
6.660
6.780
6.610
6.700
132,473
+0.03(+0.45%)
May 24, 2019
6.620
6.830
6.620
6.670
109,100
+0.00(+0.00%)
May 23, 2019
6.850
6.850
6.542
6.670
183,656
-0.29(-4.17%)
May 22, 2019
6.960
7.070
6.780
6.960
201,159
-0.03(-0.43%)
May 21, 2019
6.830
7.080
6.830
6.990
142,453
+0.12(+1.75%)
May 20, 2019
6.840
6.900
6.700
6.870
128,365
-0.01(-0.15%)
May 17, 2019
7.010
7.230
6.780
6.880
198,900
-0.21(-2.96%)
May 16, 2019
7.180
7.410
7.050
7.090
186,486
-0.10(-1.39%)
May 15, 2019
7.150
7.300
7.110
7.190
117,796
-0.06(-0.83%)
May 14, 2019
7.120
7.280
7.110
7.250
120,282
+0.16(+2.26%)
May 13, 2019
7.410
7.530
7.000
7.090
285,254
-0.46(-6.09%)
May 10, 2019
7.490
7.560
7.210
7.550
321,500
+0.04(+0.53%)
May 09, 2019
7.520
7.595
7.360
7.510
239,997
-0.05(-0.66%)
May 08, 2019
7.670
7.780
7.470
7.560
233,325
-0.14(-1.82%)
May 07, 2019
7.910
8.140
7.630
7.700
296,864
-0.31(-3.87%)
May 06, 2019
7.840
8.170
7.810
8.010
649,393
+0.05(+0.63%)
May 03, 2019
7.790
8.000
7.690
7.960
363,500
+0.17(+2.18%)
May 02, 2019
7.710
7.930
7.548
7.790
393,022
+0.03(+0.39%)
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.