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
Antares Pharma
(NQ:
ATRS
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 23, 2022
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 29, 2016
1.060
1.160
1.060
1.100
1,434,258
+0.00(+0.00%)
Apr 28, 2016
1.030
1.145
1.030
1.100
1,583,563
+0.06(+5.77%)
Apr 27, 2016
1.010
1.045
0.9902
1.040
550,395
+0.03(+2.97%)
Apr 26, 2016
1.000
1.030
0.9819
1.010
885,630
+0.00(+0.00%)
Apr 25, 2016
1.030
1.040
0.9801
1.010
2,685,913
-0.01(-0.98%)
Apr 22, 2016
0.9200
1.040
0.9000
1.020
1,706,827
+0.10(+10.88%)
Apr 21, 2016
0.8900
0.9298
0.8799
0.9199
489,297
+0.03(+3.56%)
Apr 20, 2016
0.8800
0.9100
0.8630
0.8883
249,692
+0.00(+0.10%)
Apr 19, 2016
0.8710
0.9135
0.8600
0.8874
329,635
-0.00(-0.29%)
Apr 18, 2016
0.8700
0.9000
0.8600
0.8900
284,016
+0.01(+0.99%)
Apr 15, 2016
0.8900
0.9200
0.8610
0.8813
259,406
-0.02(-2.69%)
Apr 14, 2016
0.8900
0.9392
0.8600
0.9057
417,938
+0.02(+1.76%)
Apr 13, 2016
0.8556
0.8900
0.8500
0.8900
374,722
+0.03(+3.90%)
Apr 12, 2016
0.8600
0.8796
0.8200
0.8566
601,155
+0.01(+0.61%)
Apr 11, 2016
0.9100
0.9100
0.8500
0.8514
393,302
-0.05(-5.39%)
Apr 08, 2016
0.9000
0.9150
0.8560
0.8999
611,093
+0.02(+2.13%)
Apr 07, 2016
0.8986
0.9182
0.8800
0.8811
440,293
-0.02(-2.10%)
Apr 06, 2016
0.8360
0.9000
0.8320
0.9000
450,415
+0.05(+5.84%)
Apr 05, 2016
0.9400
0.9405
0.8501
0.8503
850,301
-0.07(-7.59%)
Apr 04, 2016
0.9300
0.9400
0.9100
0.9201
811,745
+0.01(+1.19%)
Apr 01, 2016
0.8584
0.9298
0.8244
0.9093
1,051,535
+0.04(+4.51%)
Mar 31, 2016
0.8510
0.9026
0.8510
0.8701
1,950,047
+0.01(+1.09%)
Mar 30, 2016
0.7900
0.8699
0.7840
0.8607
1,691,410
+0.09(+11.78%)
Mar 29, 2016
0.7550
0.7863
0.7400
0.7700
1,255,273
+0.04(+4.76%)
Mar 28, 2016
0.7200
0.7400
0.7020
0.7350
1,187,601
+0.02(+3.11%)
Mar 24, 2016
0.7300
0.7128
0.7128
0.7128
455,800
-0.02(-2.36%)
Mar 23, 2016
0.8000
0.8482
0.7300
0.7300
1,123,338
-0.04(-5.19%)
Mar 22, 2016
0.8200
0.8450
0.7620
0.7700
1,048,022
-0.03(-3.64%)
Mar 21, 2016
0.7500
0.8187
0.7440
0.7991
1,654,309
+0.07(+9.48%)
Mar 18, 2016
0.7200
0.7360
0.7001
0.7299
1,489,235
+0.01(+1.38%)
Mar 17, 2016
0.7110
0.7680
0.7000
0.7200
5,447,174
+0.01(+2.03%)
Mar 16, 2016
0.8000
0.8200
0.7000
0.7057
1,293,846
-0.07(-9.53%)
Mar 15, 2016
0.8700
0.8800
0.7676
0.7800
1,352,366
-0.09(-10.12%)
Mar 14, 2016
0.8716
0.9066
0.8410
0.8678
718,322
-0.00(-0.26%)
Mar 11, 2016
0.8800
0.9200
0.8500
0.8701
957,482
-0.01(-1.02%)
Mar 10, 2016
0.9400
0.9500
0.8515
0.8791
573,130
-0.02(-2.32%)
Mar 09, 2016
0.9400
0.9649
0.8600
0.9000
1,294,053
-0.02(-2.17%)
Mar 08, 2016
1.000
1.040
0.9200
0.9200
688,681
-0.07(-7.40%)
Mar 07, 2016
0.9500
0.9980
0.9250
0.9935
666,742
+0.04(+4.55%)
Mar 04, 2016
0.9800
0.9800
0.9305
0.9503
864,440
-0.02(-2.31%)
Mar 03, 2016
0.9700
1.010
0.9503
0.9728
746,415
-0.01(-1.00%)
Mar 02, 2016
0.9300
1.010
0.9300
0.9826
776,772
+0.04(+4.65%)
Mar 01, 2016
0.9618
0.9700
0.9100
0.9389
896,243
-0.02(-2.20%)
Feb 29, 2016
1.040
1.050
0.9600
0.9600
826,639
-0.05(-4.95%)
Feb 26, 2016
0.9900
1.020
0.9800
1.010
467,549
+0.02(+2.04%)
Feb 25, 2016
1.000
1.020
0.9600
0.9898
440,741
-0.00(-0.01%)
Feb 24, 2016
0.9450
0.9990
0.9400
0.9899
293,496
+0.05(+4.84%)
Feb 23, 2016
1.000
1.040
0.9442
0.9442
501,835
-0.06(-5.58%)
Feb 22, 2016
1.000
1.050
1.000
1.000
373,891
+0.00(+0.00%)
Feb 19, 2016
1.020
1.120
0.9899
1.000
368,786
+0.01(+1.01%)
Feb 18, 2016
1.020
1.110
0.9800
0.9900
865,418
-0.02(-1.98%)
Feb 17, 2016
0.9800
1.050
0.9800
1.010
517,568
+0.03(+3.07%)
Feb 16, 2016
0.9154
0.9800
0.9154
0.9799
525,644
+0.06(+7.10%)
Feb 12, 2016
0.9300
0.9149
0.9149
0.9149
451,100
+0.00(+0.54%)
Feb 11, 2016
0.9000
0.9100
0.8700
0.9100
805,115
+0.01(+1.10%)
Feb 10, 2016
0.9700
1.010
0.8856
0.9001
689,588
-0.07(-7.09%)
Feb 09, 2016
0.9600
1.030
0.9500
0.9688
291,160
-0.02(-1.95%)
Feb 08, 2016
1.070
1.070
0.9648
0.9881
754,544
-0.09(-8.51%)
Feb 05, 2016
1.100
1.140
1.040
1.080
763,133
-0.03(-2.70%)
Feb 04, 2016
1.100
1.150
1.100
1.110
317,634
+0.00(+0.00%)
Feb 03, 2016
1.170
1.200
1.100
1.110
592,142
-0.06(-5.13%)
Feb 02, 2016
1.170
1.220
1.160
1.170
483,267
-0.02(-1.68%)
Feb 01, 2016
1.230
1.230
1.160
1.190
680,408
-0.04(-3.25%)
Jan 29, 2016
1.170
1.235
1.160
1.230
2,615,910
+0.04(+3.36%)
Jan 28, 2016
1.150
1.220
1.125
1.190
1,840,368
+0.04(+3.48%)
Jan 27, 2016
1.200
1.210
1.100
1.150
1,573,738
-0.07(-5.74%)
Jan 26, 2016
1.110
1.250
1.100
1.220
2,803,794
+0.13(+11.93%)
Jan 25, 2016
1.020
1.110
1.010
1.090
1,235,074
+0.05(+4.81%)
Jan 22, 2016
1.000
1.040
0.9900
1.040
763,456
+0.05(+4.87%)
Jan 21, 2016
0.9600
1.010
0.9201
0.9917
543,011
+0.04(+4.61%)
Jan 20, 2016
0.9400
0.9480
0.8800
0.9480
975,125
-0.00(-0.08%)
Jan 19, 2016
0.9400
0.9500
0.9200
0.9488
908,096
+0.00(+0.30%)
Jan 15, 2016
0.9400
0.9460
0.9460
0.9460
807,800
-0.03(-2.87%)
Jan 14, 2016
0.9600
0.9974
0.9101
0.9740
942,790
+0.02(+2.39%)
Jan 13, 2016
1.000
1.030
0.9103
0.9513
1,311,009
-0.04(-4.46%)
Jan 12, 2016
0.9700
1.010
0.9500
0.9957
945,802
+0.04(+3.74%)
Jan 11, 2016
1.060
1.090
0.9101
0.9598
2,159,133
-0.09(-8.59%)
Jan 08, 2016
1.110
1.130
1.044
1.050
847,601
-0.06(-5.41%)
Jan 07, 2016
1.160
1.180
1.090
1.110
1,173,016
-0.06(-5.13%)
Jan 06, 2016
1.180
1.200
1.160
1.170
478,901
-0.03(-2.50%)
Jan 05, 2016
1.190
1.270
1.180
1.200
383,267
+0.01(+0.84%)
Jan 04, 2016
1.220
1.240
1.170
1.190
849,414
-0.02(-1.65%)
Dec 31, 2015
1.230
1.210
1.210
1.210
1,090,000
-0.03(-2.42%)
Dec 30, 2015
1.260
1.270
1.220
1.240
1,479,505
-0.03(-2.36%)
Dec 29, 2015
1.290
1.300
1.260
1.270
1,302,394
-0.03(-2.31%)
Dec 28, 2015
1.300
1.340
1.270
1.300
1,083,087
-0.03(-2.26%)
Dec 24, 2015
1.300
1.330
1.330
1.330
330,800
+0.02(+1.53%)
Dec 23, 2015
1.280
1.310
1.270
1.310
855,127
+0.03(+2.34%)
Dec 22, 2015
1.290
1.320
1.260
1.280
794,944
-0.02(-1.54%)
Dec 21, 2015
1.280
1.320
1.260
1.300
914,289
+0.04(+3.17%)
Dec 18, 2015
1.300
1.330
1.260
1.260
1,327,155
-0.05(-3.82%)
Dec 17, 2015
1.280
1.340
1.275
1.310
985,172
+0.01(+0.77%)
Dec 16, 2015
1.280
1.320
1.270
1.300
1,692,590
+0.02(+1.56%)
Dec 15, 2015
1.270
1.300
1.270
1.280
819,202
+0.01(+0.79%)
Dec 14, 2015
1.400
1.400
1.240
1.270
2,217,996
+0.01(+0.79%)
Dec 11, 2015
1.250
1.300
1.240
1.260
555,585
-0.02(-1.56%)
Dec 10, 2015
1.270
1.290
1.260
1.280
1,099,616
+0.02(+1.59%)
Dec 09, 2015
1.280
1.280
1.240
1.260
1,157,463
-0.02(-1.56%)
Dec 08, 2015
1.310
1.320
1.270
1.280
1,102,325
-0.04(-3.03%)
Dec 07, 2015
1.360
1.400
1.300
1.320
1,111,099
-0.05(-3.65%)
Dec 04, 2015
1.350
1.380
1.350
1.370
641,147
+0.01(+0.74%)
Dec 03, 2015
1.340
1.390
1.340
1.360
1,106,506
+0.03(+2.26%)
Dec 02, 2015
1.330
1.360
1.310
1.330
3,762,419
+0.01(+0.76%)
Dec 01, 2015
1.320
1.360
1.280
1.320
932,574
+0.01(+0.76%)
Nov 30, 2015
1.320
1.400
1.290
1.310
2,238,707
-0.03(-2.24%)
Nov 27, 2015
1.290
1.340
1.290
1.340
479,744
+0.05(+3.88%)
Nov 25, 2015
1.320
1.290
1.290
1.290
1,103,600
-0.02(-1.53%)
Nov 24, 2015
1.230
1.370
1.230
1.310
1,638,003
+0.06(+4.80%)
Nov 23, 2015
1.300
1.340
1.240
1.250
1,391,620
-0.05(-3.85%)
Nov 20, 2015
1.300
1.310
1.280
1.300
392,148
+0.00(+0.00%)
Nov 19, 2015
1.340
1.350
1.280
1.300
726,050
-0.04(-2.99%)
Nov 18, 2015
1.360
1.380
1.320
1.340
518,070
-0.02(-1.47%)
Nov 17, 2015
1.300
1.400
1.290
1.360
480,324
+0.04(+3.03%)
Nov 16, 2015
1.350
1.400
1.300
1.320
562,164
-0.02(-1.49%)
Nov 13, 2015
1.360
1.410
1.340
1.340
475,767
-0.04(-2.90%)
Nov 12, 2015
1.410
1.440
1.380
1.380
343,112
-0.05(-3.50%)
Nov 11, 2015
1.470
1.510
1.410
1.430
437,794
-0.07(-4.67%)
Nov 10, 2015
1.470
1.510
1.440
1.500
450,970
+0.02(+1.35%)
Nov 09, 2015
1.430
1.490
1.430
1.480
489,185
+0.05(+3.50%)
Nov 06, 2015
1.300
1.450
1.220
1.430
683,875
+0.10(+7.52%)
Nov 05, 2015
1.400
1.450
1.220
1.330
1,784,337
-0.08(-5.67%)
Nov 04, 2015
1.430
1.450
1.400
1.410
522,169
-0.01(-0.70%)
Nov 03, 2015
1.420
1.430
1.350
1.420
820,696
+0.03(+2.16%)
Nov 02, 2015
1.380
1.440
1.360
1.390
1,121,159
+0.01(+0.72%)
Oct 30, 2015
1.460
1.470
1.370
1.380
664,593
-0.06(-4.17%)
Oct 29, 2015
1.450
1.500
1.410
1.440
906,899
-0.04(-2.70%)
Oct 28, 2015
1.440
1.510
1.410
1.480
792,733
+0.04(+2.78%)
Oct 27, 2015
1.410
1.460
1.390
1.440
437,438
+0.01(+0.70%)
Oct 26, 2015
1.440
1.490
1.390
1.430
494,907
-0.01(-0.69%)
Oct 23, 2015
1.350
1.485
1.330
1.440
787,206
+0.11(+8.27%)
Oct 22, 2015
1.320
1.380
1.310
1.330
933,141
+0.00(+0.00%)
Oct 21, 2015
1.450
1.450
1.320
1.330
1,316,998
-0.11(-7.64%)
Oct 20, 2015
1.490
1.500
1.430
1.440
1,092,927
-0.05(-3.36%)
Oct 19, 2015
1.540
1.550
1.480
1.490
974,938
-0.05(-3.56%)
Oct 16, 2015
1.590
1.590
1.540
1.545
551,170
-0.04(-2.22%)
Oct 15, 2015
1.600
1.605
1.560
1.580
887,025
-0.02(-1.25%)
Oct 14, 2015
1.590
1.620
1.550
1.600
509,077
+0.02(+1.27%)
Oct 13, 2015
1.580
1.660
1.580
1.580
585,652
-0.01(-0.63%)
Oct 12, 2015
1.580
1.600
1.560
1.590
483,180
+0.00(+0.00%)
Oct 09, 2015
1.590
1.610
1.565
1.590
426,970
+0.02(+1.27%)
Oct 08, 2015
1.620
1.620
1.550
1.570
553,118
-0.04(-2.48%)
Oct 07, 2015
1.600
1.620
1.574
1.610
550,935
+0.01(+0.63%)
Oct 06, 2015
1.680
1.680
1.570
1.600
687,188
-0.07(-4.19%)
Oct 05, 2015
1.660
1.710
1.620
1.670
445,489
+0.02(+1.21%)
Oct 02, 2015
1.600
1.710
1.590
1.650
558,250
+0.04(+2.48%)
Oct 01, 2015
1.690
1.690
1.580
1.610
882,893
-0.09(-5.29%)
Sep 30, 2015
1.710
1.760
1.635
1.700
1,323,100
-0.01(-0.58%)
Sep 29, 2015
1.800
1.860
1.660
1.710
1,175,982
-0.08(-4.47%)
Sep 28, 2015
1.830
1.860
1.780
1.790
3,026,605
-0.03(-1.65%)
Sep 25, 2015
1.890
1.890
1.780
1.820
1,275,725
-0.04(-2.15%)
Sep 24, 2015
1.840
1.890
1.820
1.860
585,748
+0.01(+0.54%)
Sep 23, 2015
1.830
1.900
1.800
1.850
656,791
+0.02(+1.09%)
Sep 22, 2015
1.900
1.900
1.820
1.830
407,232
-0.08(-4.19%)
Sep 21, 2015
1.970
2.030
1.910
1.910
429,433
-0.04(-2.05%)
Sep 18, 2015
1.910
1.950
1.870
1.950
502,788
+0.00(+0.00%)
Sep 17, 2015
1.890
1.970
1.860
1.950
474,874
+0.08(+4.28%)
Sep 16, 2015
1.930
1.930
1.850
1.870
445,970
-0.06(-3.11%)
Sep 15, 2015
1.920
1.960
1.900
1.930
428,029
+0.02(+1.05%)
Sep 14, 2015
1.910
1.980
1.900
1.910
415,650
+0.00(+0.00%)
Sep 11, 2015
1.830
1.925
1.820
1.910
488,175
+0.06(+3.24%)
Sep 10, 2015
1.800
1.860
1.770
1.850
604,570
+0.04(+2.21%)
Sep 09, 2015
1.850
1.860
1.730
1.810
902,384
-0.01(-0.55%)
Sep 08, 2015
1.840
1.865
1.800
1.820
397,863
+0.01(+0.55%)
Sep 04, 2015
1.750
1.810
1.810
1.810
378,700
+0.02(+1.12%)
Sep 03, 2015
1.840
1.910
1.790
1.790
773,302
-0.08(-4.28%)
Sep 02, 2015
1.840
1.900
1.790
1.870
844,541
+0.06(+3.31%)
Sep 01, 2015
1.760
1.940
1.760
1.810
1,068,562
+0.01(+0.56%)
Aug 31, 2015
1.790
1.860
1.750
1.800
647,033
+0.01(+0.56%)
Aug 28, 2015
1.710
1.815
1.710
1.790
440,505
+0.08(+4.68%)
Aug 27, 2015
1.710
1.750
1.660
1.710
612,075
+0.02(+1.18%)
Aug 26, 2015
1.680
1.730
1.630
1.690
823,915
+0.05(+3.05%)
Aug 25, 2015
1.760
1.810
1.620
1.640
984,838
-0.05(-2.96%)
Aug 24, 2015
1.670
1.860
1.500
1.690
1,216,427
-0.12(-6.63%)
Aug 21, 2015
1.750
1.850
1.730
1.810
635,452
+0.01(+0.56%)
Aug 20, 2015
1.850
1.890
1.800
1.800
494,611
-0.08(-4.26%)
Aug 19, 2015
1.880
1.900
1.810
1.880
503,927
+0.00(+0.00%)
Aug 18, 2015
1.940
1.970
1.870
1.880
461,529
-0.06(-3.09%)
Aug 17, 2015
1.900
1.940
1.830
1.940
844,364
+0.05(+2.65%)
Aug 14, 2015
1.910
1.960
1.860
1.890
551,230
-0.02(-1.05%)
Aug 13, 2015
1.980
1.990
1.900
1.910
578,847
-0.06(-3.05%)
Aug 12, 2015
1.980
2.000
1.910
1.970
660,635
-0.02(-1.01%)
Aug 11, 2015
2.050
2.100
1.940
1.990
866,193
-0.10(-4.78%)
Aug 10, 2015
2.040
2.250
2.020
2.090
913,479
+0.10(+5.03%)
Aug 07, 2015
2.010
2.060
1.970
1.990
433,238
-0.04(-1.97%)
Aug 06, 2015
2.050
2.120
2.010
2.030
454,707
-0.04(-1.93%)
Aug 05, 2015
2.100
2.120
2.040
2.070
474,572
-0.02(-0.96%)
Aug 04, 2015
2.080
2.150
2.040
2.090
350,194
+0.03(+1.46%)
Aug 03, 2015
2.100
2.150
2.050
2.060
482,348
-0.05(-2.37%)
Jul 31, 2015
1.980
2.150
1.970
2.110
821,911
+0.14(+7.11%)
Jul 30, 2015
1.980
2.010
1.950
1.970
369,213
-0.01(-0.51%)
Jul 29, 2015
2.040
2.070
1.980
1.980
659,270
-0.08(-3.88%)
Jul 28, 2015
1.970
2.080
1.970
2.060
543,698
+0.06(+3.00%)
Jul 27, 2015
2.040
2.085
1.930
2.000
748,149
-0.04(-1.96%)
Jul 24, 2015
2.070
2.111
2.040
2.040
498,018
-0.05(-2.39%)
Jul 23, 2015
2.130
2.170
2.080
2.090
357,426
-0.05(-2.34%)
Jul 22, 2015
2.160
2.190
2.130
2.140
274,417
-0.03(-1.38%)
Jul 21, 2015
2.100
2.270
2.090
2.170
476,441
+0.06(+2.84%)
Jul 20, 2015
2.190
2.210
2.110
2.110
632,223
-0.08(-3.65%)
Jul 17, 2015
2.240
2.270
2.180
2.190
531,537
-0.06(-2.67%)
Jul 16, 2015
2.270
2.300
2.230
2.250
432,127
-0.02(-0.88%)
Jul 15, 2015
2.290
2.350
2.260
2.270
347,668
-0.02(-0.87%)
Jul 14, 2015
2.260
2.305
2.250
2.290
441,116
+0.00(+0.22%)
Jul 13, 2015
2.260
2.300
2.230
2.285
475,530
+0.03(+1.11%)
Jul 10, 2015
2.180
2.260
2.180
2.260
646,795
+0.09(+4.15%)
Jul 09, 2015
2.130
2.180
2.070
2.170
631,286
+0.06(+2.84%)
Jul 08, 2015
2.060
2.180
2.045
2.110
1,101,667
+0.02(+0.96%)
Jul 07, 2015
2.110
2.140
2.060
2.090
1,070,638
-0.03(-1.42%)
Jul 06, 2015
2.100
2.175
2.100
2.120
835,040
-0.01(-0.47%)
Jul 02, 2015
2.150
2.130
2.130
2.130
377,100
-0.01(-0.47%)
Jul 01, 2015
2.080
2.195
2.080
2.140
854,934
+0.06(+2.88%)
Jun 30, 2015
2.110
2.170
2.060
2.080
1,238,609
-0.03(-1.42%)
Jun 29, 2015
2.200
2.250
2.110
2.110
575,087
-0.12(-5.38%)
Jun 26, 2015
2.240
2.290
2.220
2.230
2,002,271
-0.01(-0.45%)
Jun 25, 2015
2.240
2.260
2.220
2.240
659,690
-0.00(-0.22%)
Jun 24, 2015
2.330
2.345
2.240
2.245
743,616
-0.08(-3.65%)
Jun 23, 2015
2.400
2.410
2.320
2.330
568,313
-0.08(-3.32%)
Jun 22, 2015
2.400
2.425
2.365
2.410
700,535
+0.01(+0.42%)
Jun 19, 2015
2.470
2.470
2.380
2.400
817,847
-0.06(-2.44%)
Jun 18, 2015
2.540
2.570
2.450
2.460
947,810
+0.06(+2.50%)
Jun 17, 2015
2.410
2.428
2.370
2.400
366,266
+0.02(+0.84%)
Jun 16, 2015
2.400
2.420
2.360
2.380
743,952
-0.02(-0.83%)
Jun 15, 2015
2.370
2.410
2.310
2.400
679,045
+0.00(+0.00%)
Jun 12, 2015
2.440
2.465
2.400
2.400
650,675
-0.04(-1.64%)
Jun 11, 2015
2.540
2.560
2.430
2.440
905,872
-0.10(-3.94%)
Jun 10, 2015
2.450
2.600
2.425
2.540
1,129,902
+0.07(+2.83%)
Jun 09, 2015
2.480
2.480
2.380
2.470
757,206
+0.00(+0.00%)
Jun 08, 2015
2.380
2.480
2.320
2.470
1,022,533
+0.07(+2.92%)
Jun 05, 2015
2.300
2.400
2.250
2.400
899,799
+0.11(+4.80%)
Jun 04, 2015
2.270
2.310
2.230
2.290
733,003
-0.01(-0.43%)
Jun 03, 2015
2.260
2.300
2.210
2.300
794,480
+0.04(+1.77%)
Jun 02, 2015
2.140
2.260
2.100
2.260
809,071
+0.12(+5.61%)
Jun 01, 2015
2.190
2.190
2.110
2.140
945,217
+0.02(+0.94%)
May 29, 2015
2.190
2.240
2.110
2.120
2,638,117
-0.06(-2.75%)
May 28, 2015
2.270
2.300
2.180
2.180
1,496,839
+0.03(+1.40%)
May 27, 2015
2.120
2.160
2.050
2.150
1,278,540
+0.05(+2.38%)
May 26, 2015
2.150
2.190
2.090
2.100
821,818
-0.04(-1.87%)
May 22, 2015
2.110
2.140
2.140
2.140
1,628,300
+0.04(+1.90%)
May 21, 2015
2.110
2.110
2.080
2.100
936,351
+0.00(+0.00%)
May 20, 2015
2.140
2.150
2.080
2.100
593,315
-0.03(-1.41%)
May 19, 2015
2.140
2.170
2.100
2.130
433,556
-0.01(-0.47%)
May 18, 2015
2.150
2.170
2.070
2.140
903,650
+0.06(+2.88%)
May 15, 2015
2.170
2.170
2.080
2.080
923,226
-0.09(-4.15%)
May 14, 2015
2.180
2.220
2.120
2.170
596,091
+0.01(+0.46%)
May 13, 2015
2.100
2.160
2.100
2.160
573,961
+0.05(+2.37%)
May 12, 2015
2.200
2.210
2.100
2.110
805,806
-0.09(-4.09%)
May 11, 2015
2.100
2.220
2.100
2.200
617,164
+0.10(+4.76%)
May 08, 2015
2.150
2.210
2.080
2.100
694,459
-0.04(-1.87%)
May 07, 2015
2.160
2.160
2.080
2.140
914,824
+0.00(+0.00%)
May 06, 2015
2.150
2.250
2.050
2.140
4,834,195
-0.16(-6.96%)
May 05, 2015
2.400
2.400
2.250
2.300
615,395
-0.09(-3.77%)
May 04, 2015
2.400
2.500
2.350
2.390
482,265
-0.02(-0.83%)
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.