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
Cleveland Biolabs
(NQ:
CBLI
)
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 29, 2016
2.340
2.370
2.210
2.290
13,331
-0.12(-4.98%)
Apr 28, 2016
2.380
2.410
2.310
2.410
23,736
+0.05(+2.12%)
Apr 27, 2016
2.350
2.379
2.320
2.360
4,260
+0.05(+2.16%)
Apr 26, 2016
2.300
2.330
2.248
2.310
9,685
-0.04(-1.70%)
Apr 25, 2016
2.406
2.406
2.350
2.350
3,184
-0.02(-0.84%)
Apr 22, 2016
2.406
2.430
2.310
2.370
23,560
-0.01(-0.42%)
Apr 21, 2016
2.200
2.380
2.190
2.380
25,576
+0.20(+9.17%)
Apr 20, 2016
2.190
2.190
2.056
2.180
25,145
-0.06(-2.68%)
Apr 19, 2016
2.340
2.340
2.200
2.240
17,668
-0.13(-5.49%)
Apr 18, 2016
2.347
2.400
2.347
2.370
6,590
+0.03(+1.28%)
Apr 15, 2016
2.436
2.450
2.310
2.340
13,816
-0.11(-4.49%)
Apr 14, 2016
2.400
2.450
2.400
2.450
609
+0.03(+1.24%)
Apr 13, 2016
2.390
2.475
2.390
2.420
3,118
+0.02(+0.90%)
Apr 12, 2016
2.440
2.440
2.350
2.398
12,499
-0.04(-1.70%)
Apr 11, 2016
2.410
2.590
2.370
2.440
49,488
+0.01(+0.41%)
Apr 08, 2016
2.454
2.455
2.390
2.430
11,734
-0.05(-2.02%)
Apr 07, 2016
2.484
2.484
2.460
2.480
4,302
-0.01(-0.40%)
Apr 06, 2016
2.475
2.500
2.420
2.490
10,289
+0.04(+1.63%)
Apr 05, 2016
2.462
2.490
2.450
2.450
8,182
-0.02(-0.81%)
Apr 04, 2016
2.490
2.520
2.450
2.470
4,444
-0.00(-0.00%)
Apr 01, 2016
2.480
2.560
2.470
2.470
8,947
-0.06(-2.37%)
Mar 31, 2016
2.520
2.560
2.450
2.530
39,340
-0.05(-1.94%)
Mar 30, 2016
2.590
2.590
2.470
2.580
2,674
-0.01(-0.39%)
Mar 29, 2016
2.500
2.590
2.420
2.590
15,930
+0.06(+2.38%)
Mar 28, 2016
2.550
2.550
2.510
2.530
17,402
-0.03(-1.18%)
Mar 24, 2016
2.550
2.560
2.560
2.560
22,300
+0.01(+0.39%)
Mar 23, 2016
2.650
2.760
2.550
2.550
9,332
-0.02(-0.78%)
Mar 22, 2016
2.580
2.710
2.550
2.570
18,554
+0.01(+0.38%)
Mar 21, 2016
2.550
2.790
2.510
2.560
22,307
+0.03(+1.20%)
Mar 18, 2016
2.550
2.680
2.530
2.530
31,021
-0.01(-0.39%)
Mar 17, 2016
2.910
2.910
2.520
2.540
139,189
-0.41(-13.90%)
Mar 16, 2016
3.635
3.635
2.420
2.950
290,266
-0.71(-19.40%)
Mar 15, 2016
3.630
3.660
3.600
3.660
3,817
+0.03(+0.83%)
Mar 14, 2016
3.670
3.680
3.630
3.630
10,934
+0.00(+0.00%)
Mar 11, 2016
3.590
3.640
3.574
3.630
4,577
+0.09(+2.54%)
Mar 10, 2016
3.550
3.625
3.530
3.540
5,495
+0.04(+1.14%)
Mar 09, 2016
3.530
3.660
3.500
3.500
8,748
-0.10(-2.78%)
Mar 08, 2016
3.500
3.640
3.500
3.600
17,930
+0.07(+1.98%)
Mar 07, 2016
3.460
3.570
3.421
3.530
28,009
+0.08(+2.32%)
Mar 04, 2016
3.480
3.480
3.400
3.450
6,611
+0.02(+0.58%)
Mar 03, 2016
3.360
3.450
3.330
3.430
18,247
+0.07(+2.08%)
Mar 02, 2016
3.290
3.425
3.290
3.360
38,389
+0.01(+0.30%)
Mar 01, 2016
3.230
3.390
3.180
3.350
75,119
+0.10(+3.08%)
Feb 29, 2016
3.424
3.426
3.220
3.250
142,196
-0.19(-5.52%)
Feb 26, 2016
3.459
3.510
3.380
3.440
7,368
-0.03(-0.86%)
Feb 25, 2016
3.440
3.470
3.380
3.470
4,069
+0.04(+1.17%)
Feb 24, 2016
3.430
3.590
3.410
3.430
48,852
-0.04(-1.15%)
Feb 23, 2016
3.550
3.550
3.470
3.470
22,998
-0.05(-1.42%)
Feb 22, 2016
3.600
3.600
3.450
3.520
40,257
+0.02(+0.57%)
Feb 19, 2016
3.496
3.540
3.490
3.500
4,999
-0.02(-0.57%)
Feb 18, 2016
3.600
3.620
3.520
3.520
24,662
-0.08(-2.22%)
Feb 17, 2016
3.600
3.610
3.520
3.600
5,714
+0.10(+2.86%)
Feb 16, 2016
3.620
3.620
3.454
3.500
7,337
+0.05(+1.45%)
Feb 12, 2016
3.450
3.450
3.450
3.450
9,900
+0.03(+0.88%)
Feb 11, 2016
3.421
3.450
3.320
3.420
23,855
-0.10(-2.85%)
Feb 10, 2016
3.520
3.630
3.510
3.521
18,515
-0.07(-1.94%)
Feb 09, 2016
3.570
3.700
3.520
3.590
9,967
+0.12(+3.46%)
Feb 08, 2016
3.400
3.600
3.400
3.470
20,416
+0.06(+1.76%)
Feb 05, 2016
3.510
3.550
3.400
3.410
47,389
-0.16(-4.48%)
Feb 04, 2016
3.545
3.640
3.545
3.570
10,776
+0.03(+0.85%)
Feb 03, 2016
3.750
3.750
3.500
3.540
27,414
-0.16(-4.32%)
Feb 02, 2016
3.540
3.750
3.540
3.700
4,741
-0.20(-5.13%)
Feb 01, 2016
3.700
3.900
3.447
3.900
11,433
+0.11(+2.88%)
Jan 29, 2016
3.850
3.880
3.791
3.791
3,402
+0.10(+2.73%)
Jan 28, 2016
3.750
3.793
3.640
3.690
18,215
-0.06(-1.60%)
Jan 27, 2016
3.850
3.940
3.721
3.750
12,948
-0.09(-2.34%)
Jan 26, 2016
3.800
3.890
3.760
3.840
15,146
+0.04(+1.05%)
Jan 25, 2016
3.810
3.810
3.700
3.800
4,242
-0.01(-0.26%)
Jan 22, 2016
3.710
3.770
3.630
3.810
17,952
+0.21(+5.83%)
Jan 21, 2016
3.610
3.820
3.420
3.600
40,020
+0.03(+0.84%)
Jan 20, 2016
3.300
3.570
3.250
3.570
31,755
+0.25(+7.53%)
Jan 19, 2016
3.410
3.420
3.280
3.320
8,400
-0.06(-1.78%)
Jan 15, 2016
3.360
3.380
3.380
3.380
14,800
-0.07(-2.03%)
Jan 14, 2016
3.480
3.510
3.390
3.450
13,195
+0.03(+0.73%)
Jan 13, 2016
3.520
3.540
3.280
3.425
19,030
-0.08(-2.42%)
Jan 12, 2016
3.450
3.687
3.450
3.510
10,342
+0.00(+0.00%)
Jan 11, 2016
3.537
3.540
3.410
3.510
33,958
-0.10(-2.77%)
Jan 08, 2016
3.420
3.635
3.400
3.610
38,642
+0.24(+7.12%)
Jan 07, 2016
3.650
3.919
3.300
3.370
44,090
-0.36(-9.65%)
Jan 06, 2016
3.690
4.000
3.600
3.730
76,385
+0.35(+10.36%)
Jan 05, 2016
3.331
3.440
3.330
3.380
11,098
+0.06(+1.81%)
Jan 04, 2016
3.450
3.490
3.300
3.320
23,028
-0.17(-4.87%)
Dec 31, 2015
3.510
3.490
3.490
3.490
121,700
-0.01(-0.29%)
Dec 30, 2015
3.530
3.580
3.484
3.500
70,445
-0.08(-2.23%)
Dec 29, 2015
3.590
3.646
3.510
3.580
28,367
-0.01(-0.28%)
Dec 28, 2015
3.720
3.721
3.580
3.590
36,131
-0.13(-3.44%)
Dec 24, 2015
3.710
3.718
3.718
3.718
20,300
-0.00(-0.05%)
Dec 23, 2015
3.800
3.800
3.620
3.720
37,093
-0.01(-0.16%)
Dec 22, 2015
3.720
3.850
3.710
3.726
21,196
-0.11(-2.97%)
Dec 21, 2015
3.710
3.840
3.680
3.840
17,916
+0.11(+2.95%)
Dec 18, 2015
3.680
3.788
3.680
3.730
22,987
+0.05(+1.36%)
Dec 17, 2015
3.726
3.740
3.660
3.680
16,590
-0.06(-1.60%)
Dec 16, 2015
3.698
3.770
3.670
3.740
16,129
+0.05(+1.36%)
Dec 15, 2015
3.680
3.900
3.660
3.690
19,184
+0.01(+0.27%)
Dec 14, 2015
3.860
3.880
3.570
3.680
42,571
-0.18(-4.66%)
Dec 11, 2015
4.010
4.040
3.770
3.860
31,852
-0.12(-3.02%)
Dec 10, 2015
4.000
4.080
3.960
3.980
28,991
-0.02(-0.50%)
Dec 09, 2015
4.070
4.070
3.960
4.000
17,982
-0.06(-1.48%)
Dec 08, 2015
4.050
4.170
4.050
4.060
8,118
+0.00(+0.00%)
Dec 07, 2015
4.080
4.390
4.010
4.060
62,693
+0.00(+0.00%)
Dec 04, 2015
3.970
4.199
3.970
4.060
17,546
+0.09(+2.27%)
Dec 03, 2015
4.040
4.180
3.890
3.970
28,286
-0.04(-1.00%)
Dec 02, 2015
4.010
4.128
4.010
4.010
37,966
-0.11(-2.67%)
Dec 01, 2015
4.290
4.290
4.060
4.120
40,136
-0.09(-2.14%)
Nov 30, 2015
4.130
4.580
4.110
4.210
236,725
+0.08(+1.94%)
Nov 27, 2015
4.124
4.200
4.090
4.130
34,758
+0.10(+2.48%)
Nov 25, 2015
4.080
4.030
4.030
4.030
52,800
-0.01(-0.25%)
Nov 24, 2015
4.100
4.120
4.001
4.040
31,136
-0.04(-0.98%)
Nov 23, 2015
3.890
4.480
3.790
4.080
385,527
+0.19(+4.88%)
Nov 20, 2015
3.840
3.930
3.820
3.890
4,015
+0.09(+2.37%)
Nov 19, 2015
3.850
3.955
3.770
3.800
19,034
-0.02(-0.52%)
Nov 18, 2015
3.810
3.900
3.810
3.820
5,223
+0.03(+0.79%)
Nov 17, 2015
3.870
3.870
3.780
3.790
13,681
-0.04(-1.04%)
Nov 16, 2015
3.860
3.860
3.750
3.830
5,408
+0.01(+0.26%)
Nov 13, 2015
3.730
3.870
3.730
3.820
24,756
+0.10(+2.69%)
Nov 12, 2015
3.770
3.875
3.720
3.720
20,511
-0.05(-1.33%)
Nov 11, 2015
3.770
3.870
3.730
3.770
24,481
-0.00(-0.13%)
Nov 10, 2015
3.870
3.990
3.720
3.775
21,952
-0.16(-3.94%)
Nov 09, 2015
4.000
4.000
3.800
3.930
54,236
+0.04(+1.03%)
Nov 06, 2015
3.700
4.000
3.700
3.890
24,791
-0.09(-2.26%)
Nov 05, 2015
4.150
4.150
3.940
3.980
29,319
-0.12(-2.93%)
Nov 04, 2015
3.950
4.120
3.950
4.100
14,280
+0.01(+0.24%)
Nov 03, 2015
4.040
4.100
3.960
4.090
14,789
+0.02(+0.49%)
Nov 02, 2015
3.980
4.070
3.950
4.070
11,627
+0.05(+1.24%)
Oct 30, 2015
4.000
4.030
3.920
4.020
28,676
-0.09(-2.19%)
Oct 29, 2015
4.100
4.179
4.080
4.110
17,478
-0.03(-0.72%)
Oct 28, 2015
3.980
4.150
3.920
4.140
23,861
+0.12(+2.99%)
Oct 27, 2015
4.010
4.070
3.954
4.020
19,318
-0.06(-1.47%)
Oct 26, 2015
4.330
4.330
4.000
4.080
17,582
-0.05(-1.21%)
Oct 23, 2015
4.280
4.380
4.045
4.130
61,334
-0.08(-1.90%)
Oct 22, 2015
4.390
4.390
4.200
4.210
41,261
+0.03(+0.72%)
Oct 21, 2015
4.259
4.320
4.180
4.180
21,706
-0.16(-3.69%)
Oct 20, 2015
4.370
4.460
4.210
4.340
55,751
-0.11(-2.47%)
Oct 19, 2015
4.340
4.540
4.300
4.450
10,316
+0.06(+1.37%)
Oct 16, 2015
4.480
4.480
4.350
4.390
5,677
-0.09(-2.01%)
Oct 15, 2015
4.370
4.500
4.315
4.480
24,197
+0.05(+1.13%)
Oct 14, 2015
4.400
4.490
4.250
4.430
32,651
-0.02(-0.45%)
Oct 13, 2015
4.500
4.700
4.370
4.450
86,903
-0.12(-2.52%)
Oct 12, 2015
4.560
4.710
4.360
4.565
49,206
+0.04(+0.77%)
Oct 09, 2015
4.340
4.540
4.319
4.530
42,927
+0.07(+1.57%)
Oct 08, 2015
4.430
4.490
4.291
4.460
19,165
+0.01(+0.22%)
Oct 07, 2015
4.380
4.540
4.380
4.450
12,807
+0.00(+0.00%)
Oct 06, 2015
4.663
4.750
4.400
4.450
94,065
-0.18(-3.95%)
Oct 05, 2015
4.510
4.850
4.430
4.633
77,986
+0.15(+3.42%)
Oct 02, 2015
4.360
4.540
4.300
4.480
24,921
+0.11(+2.52%)
Oct 01, 2015
4.390
4.430
4.290
4.370
24,766
+0.03(+0.69%)
Sep 30, 2015
4.230
4.470
4.180
4.340
40,163
+0.12(+2.84%)
Sep 29, 2015
4.250
4.324
4.150
4.220
19,898
-0.06(-1.40%)
Sep 28, 2015
4.450
4.450
4.101
4.280
61,381
-0.18(-4.04%)
Sep 25, 2015
4.880
4.890
4.250
4.460
108,254
-0.41(-8.42%)
Sep 24, 2015
4.920
4.930
4.830
4.870
30,396
-0.10(-1.99%)
Sep 23, 2015
5.035
5.035
4.840
4.969
49,889
-0.03(-0.62%)
Sep 22, 2015
5.050
5.230
4.875
5.000
153,221
-0.03(-0.60%)
Sep 21, 2015
5.040
5.140
4.900
5.030
59,203
+0.10(+2.03%)
Sep 18, 2015
4.850
5.016
4.850
4.930
110,903
+0.03(+0.61%)
Sep 17, 2015
4.990
5.070
4.840
4.900
90,611
-0.06(-1.21%)
Sep 16, 2015
5.150
5.290
4.670
4.960
497,573
+0.33(+7.13%)
Sep 15, 2015
4.600
4.630
4.380
4.630
74,470
+0.09(+1.98%)
Sep 14, 2015
4.400
4.600
4.330
4.540
65,968
+0.10(+2.25%)
Sep 11, 2015
4.420
4.482
4.280
4.440
186,445
+0.06(+1.37%)
Sep 10, 2015
4.285
4.440
4.285
4.380
6,449
+0.04(+0.92%)
Sep 09, 2015
4.400
4.430
4.070
4.340
121,502
-0.03(-0.69%)
Sep 08, 2015
4.220
4.390
4.143
4.370
51,433
+0.22(+5.30%)
Sep 04, 2015
4.110
4.150
4.150
4.150
22,800
+0.02(+0.48%)
Sep 03, 2015
4.260
4.400
4.080
4.130
71,128
-0.17(-3.84%)
Sep 02, 2015
4.030
4.770
3.930
4.295
366,139
+0.31(+7.91%)
Sep 01, 2015
4.060
4.180
3.880
3.980
50,967
-0.08(-1.97%)
Aug 31, 2015
3.810
4.120
3.760
4.060
39,825
+0.26(+6.84%)
Aug 28, 2015
3.750
3.900
3.710
3.800
47,796
+0.06(+1.60%)
Aug 27, 2015
3.690
3.770
3.600
3.740
24,906
+0.07(+1.91%)
Aug 26, 2015
3.780
3.810
3.570
3.670
55,161
-0.04(-1.08%)
Aug 25, 2015
3.700
3.810
3.605
3.710
51,238
+0.18(+5.10%)
Aug 24, 2015
3.510
3.690
3.430
3.530
107,345
-0.28(-7.35%)
Aug 21, 2015
4.040
4.065
3.760
3.810
65,562
-0.24(-5.93%)
Aug 20, 2015
3.840
4.310
3.790
4.050
74,914
+0.19(+4.92%)
Aug 19, 2015
3.700
3.870
3.640
3.860
26,052
+0.11(+2.93%)
Aug 18, 2015
3.720
3.850
3.640
3.750
20,650
+0.03(+0.81%)
Aug 17, 2015
3.540
3.880
3.540
3.720
60,279
+0.18(+5.08%)
Aug 14, 2015
3.530
3.610
3.520
3.540
76,016
-0.08(-2.21%)
Aug 13, 2015
3.790
3.790
3.510
3.620
142,342
-0.19(-4.99%)
Aug 12, 2015
3.900
4.290
3.570
3.810
320,155
-0.85(-18.24%)
Aug 11, 2015
4.920
4.940
4.530
4.660
211,458
-0.08(-1.69%)
Aug 10, 2015
4.200
4.900
4.150
4.740
400,512
+0.60(+14.49%)
Aug 07, 2015
3.940
4.200
3.890
4.140
119,754
+0.27(+6.98%)
Aug 06, 2015
3.880
3.930
3.810
3.870
31,526
-0.01(-0.26%)
Aug 05, 2015
4.000
4.000
3.830
3.880
33,829
-0.03(-0.77%)
Aug 04, 2015
3.820
4.010
3.800
3.910
32,200
+0.06(+1.56%)
Aug 03, 2015
3.880
4.030
3.760
3.850
75,259
-0.11(-2.78%)
Jul 31, 2015
3.990
4.238
3.950
3.960
108,795
-0.07(-1.74%)
Jul 30, 2015
4.010
4.090
3.790
4.030
90,645
+0.14(+3.60%)
Jul 29, 2015
3.880
4.150
3.850
3.890
117,748
-0.03(-0.77%)
Jul 28, 2015
3.780
4.050
3.674
3.920
171,250
+0.12(+3.16%)
Jul 27, 2015
3.680
3.900
3.570
3.800
77,070
+0.09(+2.43%)
Jul 24, 2015
3.540
3.800
3.540
3.710
146,653
+0.13(+3.63%)
Jul 23, 2015
4.060
4.060
3.580
3.580
321,344
-0.08(-2.19%)
Jul 22, 2015
4.050
4.270
3.600
3.660
610,754
-0.34(-8.50%)
Jul 21, 2015
3.440
4.700
3.440
4.000
1,905,111
+0.59(+17.16%)
Jul 20, 2015
3.740
3.750
3.380
3.414
163,984
-0.28(-7.48%)
Jul 17, 2015
3.910
4.020
3.660
3.690
106,539
-0.20(-5.14%)
Jul 16, 2015
3.730
4.010
3.640
3.890
116,337
+0.12(+3.18%)
Jul 15, 2015
3.860
4.030
3.720
3.770
132,913
-0.01(-0.26%)
Jul 14, 2015
4.090
4.100
3.760
3.780
130,388
-0.33(-8.03%)
Jul 13, 2015
3.660
4.230
3.660
4.110
267,228
+0.33(+8.73%)
Jul 10, 2015
3.710
3.990
3.569
3.780
127,059
+0.17(+4.71%)
Jul 09, 2015
3.500
3.970
3.500
3.610
212,704
+0.08(+2.27%)
Jul 08, 2015
3.710
3.740
3.502
3.530
140,005
-0.21(-5.61%)
Jul 07, 2015
3.670
3.750
3.430
3.740
211,764
+0.04(+1.08%)
Jul 06, 2015
3.890
4.000
3.530
3.700
243,109
-0.20(-5.13%)
Jul 02, 2015
3.920
3.900
3.900
3.900
312,400
-0.04(-1.02%)
Jul 01, 2015
4.240
4.500
3.880
3.940
431,095
-0.40(-9.22%)
Jun 30, 2015
4.610
4.840
3.950
4.340
415,540
-0.25(-5.45%)
Jun 29, 2015
5.180
5.229
4.459
4.590
672,151
-0.72(-13.56%)
Jun 26, 2015
5.700
6.030
5.070
5.310
4,512,135
-0.07(-1.30%)
Jun 25, 2015
5.620
7.240
5.380
5.380
21,847,008
+2.55(+90.11%)
Jun 24, 2015
2.880
2.880
2.750
2.830
79,600
-0.03(-1.05%)
Jun 23, 2015
2.700
2.880
2.649
2.860
50,762
+0.13(+4.76%)
Jun 22, 2015
2.740
2.740
2.630
2.730
28,272
+0.08(+3.02%)
Jun 19, 2015
2.710
2.811
2.650
2.650
46,382
-0.09(-3.28%)
Jun 18, 2015
2.810
2.890
2.670
2.740
84,574
-0.09(-3.18%)
Jun 17, 2015
2.910
2.950
2.820
2.830
54,879
-0.05(-1.74%)
Jun 16, 2015
2.900
3.090
2.802
2.880
84,570
-0.04(-1.37%)
Jun 15, 2015
3.300
3.300
2.730
2.920
210,635
-0.38(-11.52%)
Jun 12, 2015
2.450
3.390
2.450
3.300
1,063,245
+0.78(+30.95%)
Jun 11, 2015
2.830
2.830
2.460
2.520
90,161
-0.19(-7.01%)
Jun 10, 2015
3.040
3.040
2.700
2.710
67,209
-0.05(-1.81%)
Jun 09, 2015
3.040
3.040
2.720
2.760
63,522
-0.17(-5.80%)
Jun 08, 2015
3.090
3.090
2.870
2.930
86,359
-0.11(-3.62%)
Jun 05, 2015
2.770
3.050
2.750
3.040
88,009
+0.25(+8.96%)
Jun 04, 2015
2.860
2.870
2.750
2.790
74,899
-0.14(-4.78%)
Jun 03, 2015
3.070
3.070
2.880
2.930
68,390
+0.00(+0.00%)
Jun 02, 2015
3.130
3.200
2.730
2.930
215,606
+0.11(+3.90%)
Jun 01, 2015
2.780
2.840
2.690
2.820
265,212
-0.07(-2.42%)
May 29, 2015
3.210
3.210
2.770
2.890
307,248
-0.16(-5.25%)
May 28, 2015
3.190
3.600
2.890
3.050
932,766
-0.18(-5.57%)
May 27, 2015
3.910
4.100
2.960
3.230
6,363,173
-0.02(-0.62%)
May 26, 2015
1.940
3.520
1.913
3.250
2,805,150
+1.32(+68.39%)
May 22, 2015
2.090
2.090
1.920
1.930
43,900
-0.16(-7.66%)
May 21, 2015
2.200
2.240
2.050
2.090
40,354
-0.06(-2.79%)
May 20, 2015
1.900
2.380
1.838
2.150
227,218
+0.22(+11.40%)
May 19, 2015
1.940
1.995
1.920
1.930
9,863
-0.04(-2.03%)
May 18, 2015
1.975
2.010
1.900
1.970
33,189
-0.02(-1.01%)
May 15, 2015
1.990
2.030
1.930
1.990
15,350
+0.00(+0.00%)
May 14, 2015
2.020
2.050
1.930
1.990
26,928
+0.04(+2.05%)
May 13, 2015
1.920
2.090
1.920
1.950
45,984
-0.05(-2.50%)
May 12, 2015
2.040
2.040
1.899
2.000
31,971
+0.02(+1.01%)
May 11, 2015
2.130
2.250
1.950
1.980
203,327
-0.06(-2.94%)
May 08, 2015
2.430
2.476
1.980
2.040
140,877
-0.37(-15.35%)
May 07, 2015
2.350
2.452
2.200
2.410
33,893
+0.01(+0.42%)
May 06, 2015
2.880
2.880
2.130
2.400
130,274
-0.34(-12.41%)
May 05, 2015
3.000
3.040
2.630
2.740
277,365
-0.26(-8.67%)
May 04, 2015
3.050
3.050
2.880
3.000
31,634
-0.04(-1.32%)
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.