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
Edap Tms Sa ADR
(NQ:
EDAP
)
5.250
+0.030 (+0.57%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 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
2.700
2.740
2.580
2.640
47,349
-0.05(-1.86%)
Apr 27, 2017
2.700
2.740
2.670
2.690
38,141
-0.01(-0.37%)
Apr 26, 2017
2.650
2.740
2.650
2.700
60,239
+0.07(+2.66%)
Apr 25, 2017
2.570
2.690
2.570
2.630
24,284
+0.04(+1.54%)
Apr 24, 2017
2.570
2.730
2.552
2.590
58,231
+0.01(+0.58%)
Apr 21, 2017
2.580
2.610
2.540
2.575
28,820
-0.01(-0.58%)
Apr 20, 2017
2.510
2.760
2.510
2.590
75,080
+0.08(+3.19%)
Apr 19, 2017
2.520
2.600
2.510
2.510
5,949
-0.02(-0.79%)
Apr 18, 2017
2.550
2.560
2.480
2.530
60,609
-0.04(-1.56%)
Apr 17, 2017
2.580
2.590
2.566
2.570
15,792
+0.03(+1.18%)
Apr 13, 2017
2.520
2.580
2.500
2.540
17,203
+0.00(+0.00%)
Apr 12, 2017
2.490
2.600
2.490
2.540
49,766
+0.07(+2.83%)
Apr 11, 2017
2.460
2.650
2.450
2.470
47,495
-0.02(-0.80%)
Apr 10, 2017
2.580
2.630
2.470
2.490
56,382
-0.05(-1.97%)
Apr 07, 2017
2.510
2.758
2.500
2.540
52,123
+0.01(+0.40%)
Apr 06, 2017
2.520
2.664
2.510
2.530
74,692
+0.01(+0.40%)
Apr 05, 2017
2.600
2.642
2.520
2.520
115,534
-0.09(-3.45%)
Apr 04, 2017
2.700
2.750
2.610
2.610
70,044
-0.08(-2.97%)
Apr 03, 2017
2.810
2.820
2.650
2.690
79,706
-0.08(-2.89%)
Mar 31, 2017
2.660
2.810
2.640
2.770
63,349
+0.14(+5.32%)
Mar 30, 2017
2.660
2.670
2.600
2.630
21,328
+0.00(+0.00%)
Mar 29, 2017
2.590
2.650
2.590
2.630
18,649
+0.04(+1.54%)
Mar 28, 2017
2.610
2.620
2.550
2.590
43,606
+0.01(+0.39%)
Mar 27, 2017
2.560
2.600
2.550
2.580
76,884
+0.03(+1.18%)
Mar 24, 2017
2.520
2.630
2.520
2.550
43,685
-0.01(-0.39%)
Mar 23, 2017
2.602
2.730
2.540
2.560
89,112
-0.01(-0.39%)
Mar 22, 2017
2.650
2.680
2.530
2.570
22,399
-0.02(-0.77%)
Mar 21, 2017
2.600
2.773
2.550
2.590
86,631
-0.02(-0.77%)
Mar 20, 2017
2.600
2.660
2.580
2.610
89,621
-0.03(-1.14%)
Mar 17, 2017
2.670
2.700
2.630
2.640
8,900
-0.02(-0.75%)
Mar 16, 2017
2.700
2.795
2.630
2.660
69,128
-0.08(-2.92%)
Mar 15, 2017
2.660
2.740
2.660
2.740
15,235
+0.04(+1.48%)
Mar 14, 2017
2.640
2.730
2.600
2.700
44,558
+0.05(+1.89%)
Mar 13, 2017
2.700
2.720
2.500
2.650
119,820
-0.10(-3.63%)
Mar 10, 2017
2.750
2.810
2.690
2.750
53,287
+0.03(+1.10%)
Mar 09, 2017
2.780
2.800
2.650
2.720
144,135
-0.08(-2.86%)
Mar 08, 2017
2.710
2.890
2.710
2.800
29,243
+0.07(+2.56%)
Mar 07, 2017
2.800
2.820
2.710
2.730
60,418
-0.07(-2.50%)
Mar 06, 2017
2.800
2.950
2.750
2.800
68,846
-0.05(-1.75%)
Mar 03, 2017
2.950
2.950
2.710
2.850
64,110
-0.03(-1.04%)
Mar 02, 2017
2.870
2.940
2.840
2.880
46,344
-0.01(-0.35%)
Mar 01, 2017
2.820
3.160
2.820
2.890
117,135
+0.07(+2.48%)
Feb 28, 2017
2.790
2.850
2.780
2.820
51,401
+0.04(+1.44%)
Feb 27, 2017
2.900
2.910
2.720
2.780
87,461
-0.09(-3.14%)
Feb 24, 2017
2.950
2.983
2.250
2.870
263,083
-0.13(-4.33%)
Feb 23, 2017
3.046
3.046
2.900
3.000
75,236
+0.01(+0.33%)
Feb 22, 2017
2.900
3.074
2.900
2.990
39,066
+0.07(+2.40%)
Feb 21, 2017
3.060
3.100
2.900
2.920
198,332
-0.18(-5.81%)
Feb 17, 2017
3.100
3.100
3.100
0
+0.01(+0.32%)
Feb 16, 2017
3.100
3.143
3.060
3.090
60,029
-0.04(-1.28%)
Feb 15, 2017
3.083
3.159
3.060
3.130
45,904
+0.06(+1.95%)
Feb 14, 2017
3.110
3.122
3.070
3.070
47,756
-0.05(-1.60%)
Feb 13, 2017
3.160
3.170
3.110
3.120
27,024
-0.03(-1.11%)
Feb 10, 2017
3.210
3.210
3.080
3.155
45,273
+0.05(+1.77%)
Feb 09, 2017
3.090
3.299
3.090
3.100
100,536
-0.02(-0.64%)
Feb 08, 2017
3.160
3.200
3.100
3.120
42,528
-0.05(-1.58%)
Feb 07, 2017
3.230
3.243
3.160
3.170
29,886
-0.06(-1.86%)
Feb 06, 2017
3.180
3.260
3.180
3.230
28,968
+0.00(+0.00%)
Feb 03, 2017
3.200
3.250
3.180
3.230
33,857
+0.06(+1.89%)
Feb 02, 2017
3.212
3.230
3.160
3.170
36,079
-0.04(-1.25%)
Feb 01, 2017
3.220
3.250
3.200
3.210
21,281
+0.00(+0.00%)
Jan 31, 2017
3.200
3.260
3.200
3.210
40,301
-0.04(-1.23%)
Jan 30, 2017
3.260
3.280
3.200
3.250
46,647
-0.04(-1.22%)
Jan 27, 2017
3.220
3.309
3.180
3.290
28,715
+0.00(+0.00%)
Jan 26, 2017
3.280
3.470
3.250
3.290
89,207
+0.09(+2.81%)
Jan 25, 2017
3.220
3.273
3.130
3.200
64,924
-0.05(-1.54%)
Jan 24, 2017
3.284
3.340
3.100
3.250
22,834
-0.03(-0.80%)
Jan 23, 2017
3.180
3.300
3.110
3.276
59,830
-0.01(-0.31%)
Jan 20, 2017
3.254
3.300
3.250
3.286
66,788
-0.00(-0.11%)
Jan 19, 2017
3.470
3.470
3.251
3.290
76,116
-0.13(-3.80%)
Jan 18, 2017
3.390
3.490
3.300
3.420
54,479
+0.01(+0.29%)
Jan 17, 2017
3.450
3.480
3.400
3.410
83,146
-0.04(-1.16%)
Jan 13, 2017
3.450
3.450
3.450
0
+0.02(+0.58%)
Jan 12, 2017
3.450
3.490
3.420
3.430
35,849
+0.03(+0.88%)
Jan 11, 2017
3.400
3.600
3.280
3.400
55,182
+0.10(+3.03%)
Jan 10, 2017
3.500
3.616
3.301
3.300
95,032
-0.21(-5.98%)
Jan 09, 2017
3.400
3.550
3.394
3.510
143,257
+0.10(+2.93%)
Jan 06, 2017
3.381
3.440
3.380
3.410
76,931
+0.03(+0.89%)
Jan 05, 2017
3.410
3.460
3.280
3.380
62,392
-0.01(-0.29%)
Jan 04, 2017
3.330
3.450
3.330
3.390
30,687
+0.05(+1.50%)
Jan 03, 2017
3.280
3.370
3.270
3.340
39,022
+0.06(+1.83%)
Dec 30, 2016
3.280
3.280
3.280
0
-0.01(-0.30%)
Dec 29, 2016
3.250
3.300
3.240
3.290
24,845
+0.01(+0.30%)
Dec 28, 2016
3.280
3.310
3.250
3.280
32,349
-0.02(-0.61%)
Dec 27, 2016
3.400
3.400
3.290
3.300
32,794
-0.02(-0.60%)
Dec 23, 2016
3.320
3.320
3.320
0
+0.03(+0.91%)
Dec 22, 2016
3.300
3.320
3.263
3.290
43,898
+0.01(+0.30%)
Dec 21, 2016
3.230
3.300
3.200
3.280
39,342
+0.00(+0.00%)
Dec 20, 2016
3.130
3.290
3.130
3.280
76,700
+0.12(+3.80%)
Dec 19, 2016
3.250
3.399
3.150
3.160
49,629
+0.03(+0.96%)
Dec 16, 2016
3.150
3.160
3.106
3.130
22,040
+0.01(+0.32%)
Dec 15, 2016
3.140
3.170
3.080
3.120
22,042
+0.00(+0.00%)
Dec 14, 2016
3.080
3.180
3.080
3.120
54,928
+0.05(+1.63%)
Dec 13, 2016
3.180
3.180
3.050
3.070
18,031
-0.11(-3.46%)
Dec 12, 2016
3.100
3.230
3.040
3.180
46,747
+0.03(+0.95%)
Dec 09, 2016
3.150
3.210
3.070
3.150
34,042
-0.02(-0.63%)
Dec 08, 2016
3.160
3.230
3.040
3.170
73,133
+0.04(+1.28%)
Dec 07, 2016
3.010
3.160
3.010
3.130
76,847
+0.12(+3.99%)
Dec 06, 2016
2.990
3.030
2.970
3.010
50,018
+0.03(+1.01%)
Dec 05, 2016
3.020
3.040
2.970
2.980
50,232
-0.05(-1.65%)
Dec 02, 2016
3.010
3.080
3.010
3.030
27,041
+0.02(+0.66%)
Dec 01, 2016
3.020
3.100
3.010
3.010
34,598
-0.02(-0.66%)
Nov 30, 2016
3.060
3.100
3.023
3.030
11,734
-0.05(-1.69%)
Nov 29, 2016
3.020
3.120
2.993
3.082
51,595
+0.07(+2.39%)
Nov 28, 2016
3.040
3.160
3.010
3.010
42,356
-0.03(-0.89%)
Nov 25, 2016
3.010
3.080
2.990
3.037
17,241
+0.05(+1.58%)
Nov 23, 2016
2.990
2.990
2.990
0
-0.02(-0.66%)
Nov 22, 2016
2.960
3.060
2.960
3.010
66,024
+0.03(+1.01%)
Nov 21, 2016
3.110
3.130
2.900
2.980
122,641
-0.13(-4.18%)
Nov 18, 2016
3.380
3.412
3.104
3.110
115,363
-0.24(-7.16%)
Nov 17, 2016
3.600
3.600
3.300
3.350
283,956
+0.01(+0.30%)
Nov 16, 2016
3.190
3.520
3.140
3.340
781,554
+0.15(+4.70%)
Nov 15, 2016
3.130
3.200
3.050
3.190
77,865
+0.06(+1.92%)
Nov 14, 2016
3.180
3.200
3.000
3.130
49,538
-0.05(-1.57%)
Nov 11, 2016
3.150
3.250
3.100
3.180
120,184
+0.08(+2.58%)
Nov 10, 2016
2.720
3.150
2.695
3.100
201,894
+0.37(+13.55%)
Nov 09, 2016
2.660
2.780
2.660
2.730
41,644
+0.05(+1.87%)
Nov 08, 2016
2.630
2.710
2.610
2.680
63,026
+0.06(+2.29%)
Nov 07, 2016
2.710
2.710
2.590
2.620
43,494
-0.08(-2.96%)
Nov 04, 2016
2.750
2.820
2.690
2.700
98,962
-0.07(-2.52%)
Nov 03, 2016
2.710
2.780
2.710
2.770
38,558
+0.07(+2.43%)
Nov 02, 2016
2.620
2.830
2.620
2.704
47,274
+0.07(+2.82%)
Nov 01, 2016
2.640
2.700
2.620
2.630
44,971
+0.01(+0.38%)
Oct 31, 2016
2.730
2.730
2.600
2.620
55,953
-0.09(-3.32%)
Oct 28, 2016
2.750
2.800
2.660
2.710
52,512
-0.04(-1.45%)
Oct 27, 2016
2.770
2.770
2.750
2.750
11,545
-0.03(-1.08%)
Oct 26, 2016
2.750
2.800
2.750
2.780
24,922
+0.03(+1.09%)
Oct 25, 2016
2.740
2.800
2.740
2.750
19,533
+0.00(+0.00%)
Oct 24, 2016
2.750
2.800
2.732
2.750
14,527
+0.03(+1.10%)
Oct 21, 2016
2.800
2.850
2.720
2.720
33,541
-0.10(-3.55%)
Oct 20, 2016
2.780
2.900
2.770
2.820
104,396
+0.05(+1.81%)
Oct 19, 2016
2.760
2.820
2.760
2.770
22,255
+0.01(+0.36%)
Oct 18, 2016
2.790
2.790
2.750
2.760
22,967
-0.04(-1.43%)
Oct 17, 2016
2.790
2.816
2.778
2.800
16,531
-0.01(-0.36%)
Oct 14, 2016
2.900
2.900
2.730
2.810
43,705
+0.01(+0.36%)
Oct 13, 2016
2.790
2.840
2.765
2.800
17,664
-0.02(-0.71%)
Oct 12, 2016
2.900
2.900
2.786
2.820
9,749
-0.03(-1.05%)
Oct 11, 2016
2.900
2.900
2.790
2.850
112,415
+0.13(+4.78%)
Oct 10, 2016
2.770
2.790
2.660
2.720
24,670
-0.04(-1.45%)
Oct 07, 2016
2.740
2.834
2.740
2.760
28,400
+0.01(+0.36%)
Oct 06, 2016
2.860
2.860
2.710
2.750
57,677
-0.09(-3.17%)
Oct 05, 2016
2.860
2.900
2.810
2.840
51,056
-0.04(-1.39%)
Oct 04, 2016
2.880
2.930
2.860
2.880
15,506
-0.03(-1.03%)
Oct 03, 2016
2.870
2.910
2.860
2.910
13,223
+0.01(+0.34%)
Sep 30, 2016
2.940
2.940
2.870
2.900
16,708
-0.05(-1.69%)
Sep 29, 2016
2.920
2.971
2.870
2.950
24,930
+0.01(+0.34%)
Sep 28, 2016
2.950
2.960
2.860
2.940
21,761
+0.02(+0.68%)
Sep 27, 2016
2.830
2.943
2.730
2.920
53,813
+0.07(+2.46%)
Sep 26, 2016
2.900
2.940
2.850
2.850
55,150
-0.10(-3.24%)
Sep 23, 2016
2.980
2.980
2.900
2.945
15,811
+0.01(+0.18%)
Sep 22, 2016
2.870
2.960
2.860
2.940
25,756
+0.03(+1.03%)
Sep 21, 2016
2.900
2.930
2.860
2.910
41,753
+0.00(+0.02%)
Sep 20, 2016
2.930
2.970
2.890
2.909
21,478
-0.02(-0.70%)
Sep 19, 2016
2.920
2.960
2.900
2.930
5,446
+0.07(+2.45%)
Sep 16, 2016
3.000
3.005
2.860
2.860
47,857
-0.05(-1.72%)
Sep 15, 2016
2.990
3.039
2.821
2.910
73,775
+0.01(+0.34%)
Sep 14, 2016
2.890
3.000
2.890
2.900
138,918
+0.01(+0.35%)
Sep 13, 2016
2.900
2.900
2.840
2.890
34,404
-0.01(-0.34%)
Sep 12, 2016
2.920
2.944
2.872
2.900
27,083
-0.05(-1.69%)
Sep 09, 2016
2.934
2.980
2.880
2.950
72,288
+0.03(+1.03%)
Sep 08, 2016
2.940
2.999
2.920
2.920
33,713
-0.07(-2.34%)
Sep 07, 2016
2.930
3.000
2.930
2.990
27,462
+0.03(+1.01%)
Sep 06, 2016
2.895
3.000
2.895
2.960
128,684
+0.07(+2.42%)
Sep 02, 2016
2.900
2.890
2.890
2.890
79,600
-0.03(-1.03%)
Sep 01, 2016
2.900
2.920
2.830
2.920
15,995
+0.00(+0.00%)
Aug 31, 2016
2.900
2.950
2.870
2.920
69,347
-0.02(-0.68%)
Aug 30, 2016
2.950
2.975
2.900
2.940
69,890
+0.03(+1.03%)
Aug 29, 2016
2.980
2.980
2.870
2.910
87,262
-0.03(-1.02%)
Aug 26, 2016
2.970
2.990
2.920
2.940
67,762
-0.02(-0.68%)
Aug 25, 2016
3.260
3.360
2.430
2.960
1,329,118
-0.13(-4.21%)
Aug 24, 2016
3.070
3.110
3.020
3.090
124,401
-0.01(-0.32%)
Aug 23, 2016
3.050
3.137
3.015
3.100
52,403
+0.01(+0.32%)
Aug 22, 2016
3.100
3.150
3.000
3.090
59,670
+0.09(+3.00%)
Aug 19, 2016
3.027
3.080
2.970
3.000
39,678
-0.03(-0.99%)
Aug 18, 2016
3.032
3.080
3.000
3.030
41,144
+0.04(+1.34%)
Aug 17, 2016
3.010
3.020
2.980
2.990
16,696
-0.01(-0.33%)
Aug 16, 2016
3.000
3.080
2.990
3.000
61,903
+0.00(+0.00%)
Aug 15, 2016
3.091
3.100
3.000
3.000
44,549
-0.04(-1.32%)
Aug 12, 2016
3.080
3.100
3.040
3.040
12,405
+0.00(+0.00%)
Aug 11, 2016
3.138
3.160
2.950
3.040
58,476
-0.01(-0.33%)
Aug 10, 2016
3.020
3.150
3.020
3.050
21,671
+0.00(+0.00%)
Aug 09, 2016
3.020
3.110
3.020
3.050
18,899
+0.00(+0.00%)
Aug 08, 2016
3.100
3.141
3.000
3.050
39,978
-0.07(-2.24%)
Aug 05, 2016
3.100
3.180
3.030
3.120
55,180
+0.05(+1.63%)
Aug 04, 2016
3.020
3.100
3.000
3.070
37,021
+0.06(+1.99%)
Aug 03, 2016
3.090
3.140
3.000
3.010
25,924
-0.07(-2.27%)
Aug 02, 2016
3.070
3.126
3.000
3.080
55,176
-0.03(-0.96%)
Aug 01, 2016
3.130
3.160
3.000
3.110
52,440
+0.00(+0.00%)
Jul 29, 2016
3.150
3.160
3.000
3.110
23,516
-0.01(-0.32%)
Jul 28, 2016
3.210
3.210
3.000
3.120
51,882
-0.04(-1.27%)
Jul 27, 2016
3.220
3.220
3.150
3.160
37,943
-0.01(-0.32%)
Jul 26, 2016
3.190
3.210
3.150
3.170
48,918
-0.05(-1.55%)
Jul 25, 2016
3.130
3.254
3.130
3.220
12,182
-0.03(-0.92%)
Jul 22, 2016
3.150
3.250
3.120
3.250
19,287
+0.08(+2.52%)
Jul 21, 2016
3.167
3.192
3.160
3.170
16,591
+0.01(+0.32%)
Jul 20, 2016
3.190
3.240
3.150
3.160
18,869
-0.04(-1.25%)
Jul 19, 2016
3.159
3.250
3.159
3.200
7,621
-0.05(-1.54%)
Jul 18, 2016
3.270
3.310
3.210
3.250
21,735
-0.03(-0.91%)
Jul 15, 2016
3.274
3.300
3.160
3.280
17,849
+0.12(+3.80%)
Jul 14, 2016
3.288
3.310
3.160
3.160
9,746
-0.07(-2.17%)
Jul 13, 2016
3.230
3.281
3.230
3.230
17,896
-0.01(-0.31%)
Jul 12, 2016
3.220
3.300
3.220
3.240
24,576
+0.01(+0.31%)
Jul 11, 2016
3.220
3.279
3.190
3.230
20,300
+0.00(+0.00%)
Jul 08, 2016
3.240
3.254
3.190
3.230
32,253
-0.02(-0.74%)
Jul 07, 2016
3.310
3.310
3.200
3.254
20,944
+0.02(+0.74%)
Jul 05, 2016
3.320
3.360
3.120
3.230
49,357
-0.06(-1.82%)
Jul 01, 2016
3.310
3.290
3.290
3.290
51,500
-0.02(-0.60%)
Jun 30, 2016
3.280
3.350
3.190
3.310
59,617
+0.06(+1.85%)
Jun 29, 2016
3.290
3.290
3.165
3.250
21,770
-0.00(-0.15%)
Jun 28, 2016
3.210
3.300
3.112
3.255
24,911
+0.07(+2.36%)
Jun 27, 2016
3.090
3.210
3.080
3.180
45,041
+0.13(+4.26%)
Jun 24, 2016
3.010
3.100
3.000
3.050
77,202
-0.06(-1.93%)
Jun 23, 2016
3.170
3.200
3.070
3.110
37,313
-0.03(-0.96%)
Jun 22, 2016
3.100
3.197
3.100
3.140
24,693
+0.00(+0.00%)
Jun 21, 2016
3.210
3.260
3.086
3.140
37,876
-0.07(-2.18%)
Jun 20, 2016
3.180
3.280
3.115
3.210
43,002
+0.08(+2.72%)
Jun 17, 2016
3.220
3.242
3.060
3.125
107,890
-0.15(-4.43%)
Jun 16, 2016
3.147
3.270
3.100
3.270
44,327
+0.08(+2.51%)
Jun 15, 2016
3.280
3.322
3.130
3.190
48,663
+0.02(+0.63%)
Jun 14, 2016
3.342
3.342
3.110
3.170
45,861
-0.06(-1.71%)
Jun 13, 2016
3.340
3.354
3.200
3.225
75,049
-0.06(-1.98%)
Jun 10, 2016
3.440
3.470
3.250
3.290
83,177
-0.12(-3.46%)
Jun 09, 2016
3.500
3.500
3.350
3.408
82,000
-0.08(-2.35%)
Jun 08, 2016
3.440
3.530
3.440
3.490
139,646
+0.08(+2.35%)
Jun 07, 2016
3.370
3.480
3.370
3.410
31,754
+0.02(+0.59%)
Jun 06, 2016
3.350
3.490
3.350
3.390
73,185
+0.02(+0.59%)
Jun 03, 2016
3.360
3.420
3.330
3.370
32,393
+0.02(+0.60%)
Jun 02, 2016
3.360
3.442
3.310
3.350
43,235
-0.05(-1.47%)
Jun 01, 2016
3.450
3.499
3.340
3.400
73,218
-0.09(-2.58%)
May 31, 2016
3.410
3.550
3.410
3.490
52,708
-0.01(-0.29%)
May 27, 2016
3.360
3.500
3.500
3.500
77,100
+0.05(+1.45%)
May 26, 2016
3.350
3.480
3.310
3.450
96,744
+0.07(+2.07%)
May 25, 2016
3.360
3.410
3.320
3.380
83,443
+0.05(+1.50%)
May 24, 2016
3.240
3.370
3.240
3.330
54,547
+0.05(+1.52%)
May 23, 2016
3.310
3.330
3.220
3.280
64,732
+0.00(+0.00%)
May 20, 2016
3.370
3.434
3.280
3.280
91,372
-0.05(-1.50%)
May 19, 2016
3.460
3.460
3.210
3.330
104,846
-0.07(-2.06%)
May 18, 2016
3.560
3.560
3.370
3.400
351,440
+0.10(+3.03%)
May 17, 2016
3.380
3.385
3.260
3.300
64,936
-0.05(-1.49%)
May 16, 2016
3.390
3.500
3.250
3.350
235,066
-0.08(-2.33%)
May 13, 2016
3.400
3.440
3.350
3.430
54,352
+0.02(+0.59%)
May 12, 2016
3.482
3.482
3.380
3.410
65,049
-0.02(-0.58%)
May 11, 2016
3.500
3.570
3.430
3.430
56,860
-0.09(-2.56%)
May 10, 2016
3.420
3.540
3.400
3.520
54,931
+0.02(+0.57%)
May 09, 2016
3.400
3.500
3.400
3.500
62,546
+0.13(+3.86%)
May 06, 2016
3.390
3.460
3.310
3.370
114,406
-0.04(-1.17%)
May 05, 2016
3.460
3.460
3.320
3.410
91,401
-0.07(-2.01%)
May 04, 2016
3.420
3.480
3.400
3.480
110,650
+0.01(+0.29%)
May 03, 2016
3.490
3.515
3.420
3.470
77,461
-0.01(-0.29%)
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.