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
Audiocodes Ltd
(NQ:
AUDC
)
9.630
-0.220 (-2.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 30, 2015
4.030
4.146
4.030
4.075
227,045
+0.02(+0.44%)
Apr 29, 2015
4.200
4.209
4.039
4.057
130,106
-0.18(-4.23%)
Apr 28, 2015
4.030
4.307
4.012
4.236
181,089
+0.07(+1.72%)
Apr 27, 2015
4.281
4.299
4.164
4.164
97,816
-0.09(-2.11%)
Apr 24, 2015
4.299
4.299
4.173
4.254
102,693
-0.02(-0.42%)
Apr 23, 2015
4.191
4.290
4.173
4.272
28,886
+0.07(+1.60%)
Apr 22, 2015
4.048
4.236
4.039
4.204
56,590
+0.01(+0.32%)
Apr 21, 2015
4.334
4.334
4.191
4.191
128,379
-0.13(-2.90%)
Apr 20, 2015
4.379
4.379
4.254
4.316
51,128
-0.04(-1.03%)
Apr 17, 2015
4.352
4.372
4.334
4.361
42,669
-0.02(-0.41%)
Apr 16, 2015
4.469
4.540
4.334
4.379
102,318
-0.16(-3.55%)
Apr 15, 2015
4.370
4.558
4.334
4.540
98,594
+0.17(+3.89%)
Apr 14, 2015
4.397
4.419
4.343
4.370
68,740
-0.02(-0.41%)
Apr 13, 2015
4.451
4.487
4.334
4.388
102,885
-0.08(-1.80%)
Apr 10, 2015
4.540
4.550
4.460
4.469
137,761
-0.07(-1.58%)
Apr 09, 2015
4.478
4.540
4.437
4.540
40,407
+0.05(+1.20%)
Apr 08, 2015
4.585
4.630
4.469
4.487
105,636
-0.13(-2.72%)
Apr 07, 2015
4.460
4.702
4.460
4.612
119,734
+0.16(+3.62%)
Apr 06, 2015
4.352
4.478
4.352
4.451
74,677
+0.09(+2.05%)
Apr 02, 2015
4.155
4.361
4.361
4.361
176,209
+0.33(+8.22%)
Apr 01, 2015
4.137
4.155
3.976
4.030
279,567
-0.09(-2.17%)
Mar 31, 2015
4.075
4.209
4.066
4.119
237,124
-0.04(-1.08%)
Mar 30, 2015
4.263
4.316
4.137
4.164
422,567
-0.09(-2.11%)
Mar 27, 2015
4.209
4.299
4.209
4.254
168,999
+0.04(+0.85%)
Mar 26, 2015
4.352
4.388
4.102
4.218
240,032
-0.13(-3.09%)
Mar 25, 2015
4.379
4.406
4.334
4.352
190,800
-0.08(-1.82%)
Mar 24, 2015
4.388
4.513
4.236
4.433
668,403
-0.14(-3.13%)
Mar 23, 2015
4.585
4.621
4.558
4.576
92,061
+0.00(+0.00%)
Mar 20, 2015
4.666
4.672
4.567
4.576
112,403
-0.11(-2.29%)
Mar 19, 2015
4.693
4.738
4.666
4.684
130,234
+0.03(+0.58%)
Mar 18, 2015
4.585
4.675
4.576
4.657
52,638
+0.04(+0.97%)
Mar 17, 2015
4.549
4.621
4.487
4.612
117,519
+0.04(+0.98%)
Mar 16, 2015
4.540
4.585
4.531
4.567
135,786
+0.04(+0.79%)
Mar 13, 2015
4.585
4.594
4.513
4.531
97,869
-0.06(-1.36%)
Mar 12, 2015
4.693
4.693
4.567
4.594
67,360
-0.06(-1.35%)
Mar 11, 2015
4.728
4.737
4.621
4.657
118,426
-0.07(-1.52%)
Mar 10, 2015
4.728
4.773
4.612
4.728
315,955
-0.03(-0.56%)
Mar 09, 2015
4.773
4.818
4.702
4.755
132,643
+0.10(+2.12%)
Mar 06, 2015
4.567
4.710
4.567
4.657
132,638
+0.08(+1.76%)
Mar 05, 2015
4.531
4.639
4.496
4.576
80,008
+0.06(+1.39%)
Mar 04, 2015
4.576
4.605
4.513
4.513
118,739
-0.07(-1.56%)
Mar 03, 2015
4.585
4.662
4.531
4.585
98,967
-0.03(-0.58%)
Mar 02, 2015
4.576
4.612
4.549
4.612
196,971
+0.05(+1.18%)
Feb 27, 2015
4.684
4.684
4.531
4.558
142,724
-0.10(-2.12%)
Feb 26, 2015
4.702
4.764
4.630
4.657
207,422
-0.08(-1.70%)
Feb 25, 2015
4.702
4.755
4.693
4.737
76,311
+0.08(+1.73%)
Feb 24, 2015
4.648
4.684
4.631
4.657
131,278
-0.04(-0.76%)
Feb 23, 2015
4.791
4.809
4.648
4.693
183,179
-0.12(-2.42%)
Feb 20, 2015
4.854
4.925
4.755
4.809
134,379
-0.10(-2.01%)
Feb 19, 2015
4.872
4.970
4.845
4.907
113,949
+0.07(+1.48%)
Feb 18, 2015
4.872
4.907
4.755
4.836
142,392
-0.04(-0.74%)
Feb 17, 2015
4.988
4.997
4.800
4.872
260,930
+0.00(+0.00%)
Feb 13, 2015
4.693
4.872
4.872
4.872
232,600
+0.20(+4.21%)
Feb 12, 2015
4.693
4.755
4.594
4.675
73,445
+0.08(+1.75%)
Feb 11, 2015
4.612
4.630
4.531
4.594
112,058
-0.04(-0.77%)
Feb 10, 2015
4.612
4.710
4.576
4.630
125,123
-0.01(-0.19%)
Feb 09, 2015
4.621
4.728
4.567
4.639
95,576
-0.04(-0.77%)
Feb 06, 2015
4.702
4.753
4.648
4.675
42,557
-0.04(-0.95%)
Feb 05, 2015
4.666
4.755
4.666
4.719
55,191
+0.07(+1.54%)
Feb 04, 2015
4.630
4.702
4.621
4.648
90,683
-0.01(-0.19%)
Feb 03, 2015
4.567
4.702
4.567
4.657
128,229
+0.07(+1.56%)
Feb 02, 2015
4.603
4.612
4.513
4.585
115,494
-0.03(-0.58%)
Jan 30, 2015
4.540
4.657
4.540
4.612
155,489
-0.01(-0.19%)
Jan 29, 2015
4.621
4.675
4.612
4.621
96,819
+0.01(+0.19%)
Jan 28, 2015
4.612
4.809
4.576
4.612
286,993
+0.04(+0.78%)
Jan 27, 2015
4.433
4.630
4.397
4.576
334,011
+0.03(+0.59%)
Jan 26, 2015
4.567
4.585
4.522
4.549
406,957
-0.04(-0.78%)
Jan 23, 2015
4.603
4.639
4.567
4.585
139,993
+0.01(+0.20%)
Jan 22, 2015
4.567
4.675
4.558
4.576
218,723
+0.00(+0.00%)
Jan 21, 2015
4.567
4.621
4.558
4.576
179,378
-0.04(-0.78%)
Jan 20, 2015
4.487
4.621
4.460
4.612
172,881
+0.06(+1.38%)
Jan 16, 2015
4.478
4.585
4.478
4.549
121,334
+0.06(+1.30%)
Jan 15, 2015
4.379
4.531
4.379
4.491
184,118
+0.04(+0.91%)
Jan 14, 2015
4.343
4.451
4.307
4.451
153,918
+0.02(+0.51%)
Jan 13, 2015
4.343
4.603
4.343
4.428
231,543
+0.09(+2.17%)
Jan 12, 2015
4.352
4.397
4.191
4.334
169,432
-0.06(-1.43%)
Jan 09, 2015
4.433
4.433
4.343
4.397
80,050
-0.04(-1.01%)
Jan 08, 2015
4.254
4.522
4.209
4.442
364,822
+0.34(+8.42%)
Jan 07, 2015
4.155
4.164
4.093
4.097
94,775
-0.04(-0.97%)
Jan 06, 2015
4.084
4.182
4.066
4.137
126,246
-0.01(-0.22%)
Jan 05, 2015
4.030
4.218
4.003
4.146
113,078
+0.05(+1.31%)
Jan 02, 2015
4.093
4.137
4.039
4.093
78,804
+0.03(+0.66%)
Dec 31, 2014
4.030
4.066
4.066
4.066
217,302
+0.04(+0.89%)
Dec 30, 2014
3.994
4.102
3.975
4.030
211,799
-0.05(-1.32%)
Dec 29, 2014
4.110
4.146
4.039
4.084
179,401
-0.09(-2.15%)
Dec 26, 2014
4.030
4.227
4.030
4.173
71,958
+0.13(+3.33%)
Dec 24, 2014
3.985
4.039
4.039
4.039
142,932
+0.01(+0.22%)
Dec 23, 2014
4.075
4.102
4.021
4.030
161,689
-0.05(-1.32%)
Dec 22, 2014
4.066
4.137
4.012
4.084
117,325
-0.02(-0.44%)
Dec 19, 2014
4.102
4.146
4.057
4.102
65,501
+0.00(+0.00%)
Dec 18, 2014
3.985
4.119
3.985
4.102
116,869
+0.09(+2.35%)
Dec 17, 2014
3.860
4.057
3.824
4.007
124,700
+0.13(+3.35%)
Dec 16, 2014
3.896
4.003
3.833
3.878
178,501
-0.08(-2.04%)
Dec 15, 2014
4.093
4.164
3.887
3.958
299,553
-0.16(-3.91%)
Dec 12, 2014
4.137
4.236
4.039
4.119
218,383
-0.09(-2.13%)
Dec 11, 2014
4.245
4.343
4.191
4.209
131,679
+0.01(+0.21%)
Dec 10, 2014
4.263
4.299
4.146
4.200
83,161
-0.07(-1.68%)
Dec 09, 2014
4.137
4.316
4.137
4.272
126,389
+0.04(+1.06%)
Dec 08, 2014
4.316
4.316
4.191
4.227
241,774
-0.11(-2.48%)
Dec 05, 2014
4.272
4.299
4.272
4.334
93,920
+0.11(+2.54%)
Dec 04, 2014
4.316
4.388
4.209
4.227
111,647
-0.07(-1.67%)
Dec 03, 2014
4.299
4.451
4.281
4.299
165,710
+0.09(+2.13%)
Dec 02, 2014
4.236
4.343
4.137
4.209
189,815
+0.00(+0.00%)
Dec 01, 2014
4.361
4.370
4.155
4.209
235,975
-0.08(-1.88%)
Nov 28, 2014
4.299
4.370
4.281
4.290
35,124
-0.15(-3.43%)
Nov 26, 2014
4.343
4.442
4.442
4.442
110,996
+0.08(+1.85%)
Nov 25, 2014
4.245
4.370
4.218
4.361
100,000
+0.15(+3.51%)
Nov 24, 2014
4.191
4.245
4.191
4.213
94,428
-0.02(-0.53%)
Nov 21, 2014
4.254
4.290
4.137
4.236
83,919
+0.04(+1.07%)
Nov 20, 2014
4.137
4.209
4.102
4.191
60,299
+0.05(+1.30%)
Nov 19, 2014
4.137
4.254
4.137
4.137
77,605
-0.06(-1.49%)
Nov 18, 2014
4.137
4.236
4.102
4.200
60,733
+0.07(+1.74%)
Nov 17, 2014
4.137
4.182
4.084
4.128
80,791
-0.05(-1.28%)
Nov 14, 2014
4.102
4.200
3.949
4.182
103,407
+0.04(+1.08%)
Nov 13, 2014
4.274
4.274
4.119
4.137
139,225
-0.14(-3.35%)
Nov 12, 2014
4.218
4.316
4.155
4.281
88,794
+0.04(+1.06%)
Nov 11, 2014
4.307
4.325
4.182
4.236
134,594
-0.12(-2.67%)
Nov 10, 2014
4.424
4.424
4.325
4.352
118,195
-0.10(-2.21%)
Nov 07, 2014
4.433
4.513
4.433
4.451
118,639
+0.00(+0.00%)
Nov 06, 2014
4.397
4.496
4.379
4.451
173,737
+0.04(+1.02%)
Nov 05, 2014
4.442
4.460
4.334
4.406
116,389
+0.00(+0.00%)
Nov 04, 2014
4.307
4.496
4.299
4.406
261,261
+0.08(+1.86%)
Nov 03, 2014
4.218
4.415
4.218
4.325
164,149
+0.03(+0.63%)
Oct 31, 2014
4.299
4.370
4.164
4.299
163,882
+0.14(+3.45%)
Oct 30, 2014
4.200
4.299
3.940
4.155
461,194
-0.21(-4.92%)
Oct 29, 2014
4.370
4.415
4.316
4.370
207,672
+0.01(+0.21%)
Oct 28, 2014
4.361
4.433
4.329
4.361
125,431
+0.07(+1.67%)
Oct 27, 2014
4.397
4.164
4.164
4.290
176,650
+0.13(+3.01%)
Oct 24, 2014
4.102
4.254
4.084
4.164
133,647
+0.09(+2.20%)
Oct 23, 2014
3.976
4.128
3.922
4.075
114,179
+0.13(+3.17%)
Oct 22, 2014
4.039
4.039
3.887
3.949
145,024
-0.04(-0.90%)
Oct 21, 2014
3.958
4.030
3.940
3.985
88,840
+0.02(+0.45%)
Oct 20, 2014
3.887
3.949
3.815
3.967
102,917
+0.02(+0.45%)
Oct 17, 2014
4.021
4.227
3.824
3.949
167,213
-0.04(-0.90%)
Oct 16, 2014
3.815
4.093
3.815
3.985
106,682
+0.08(+2.06%)
Oct 15, 2014
3.761
3.976
3.720
3.904
143,136
+0.11(+2.83%)
Oct 14, 2014
3.815
3.904
3.761
3.797
150,337
-0.03(-0.70%)
Oct 13, 2014
3.851
3.967
3.806
3.824
199,381
+0.01(+0.23%)
Oct 10, 2014
3.842
3.896
3.779
3.815
234,156
-0.04(-1.16%)
Oct 09, 2014
3.896
3.949
3.806
3.860
225,105
-0.13(-3.15%)
Oct 08, 2014
3.851
4.028
3.681
3.985
519,418
+0.12(+3.01%)
Oct 07, 2014
4.102
4.146
3.869
3.869
263,206
-0.27(-6.49%)
Oct 06, 2014
4.290
4.361
4.075
4.137
202,011
-0.03(-0.65%)
Oct 03, 2014
3.994
4.245
3.994
4.164
151,512
+0.17(+4.26%)
Oct 02, 2014
4.048
4.084
3.806
3.994
538,458
-0.05(-1.33%)
Oct 01, 2014
4.281
4.281
4.003
4.048
344,795
-0.25(-5.83%)
Sep 30, 2014
4.496
4.496
4.272
4.299
373,794
-0.20(-4.38%)
Sep 29, 2014
4.433
4.558
4.370
4.496
258,853
+0.02(+0.40%)
Sep 26, 2014
4.540
4.596
4.460
4.478
175,105
-0.06(-1.38%)
Sep 25, 2014
4.719
4.746
4.415
4.540
217,118
-0.18(-3.80%)
Sep 24, 2014
4.693
4.782
4.683
4.719
80,595
+0.01(+0.19%)
Sep 23, 2014
4.693
4.809
4.666
4.710
97,196
+0.00(+0.00%)
Sep 22, 2014
4.881
4.890
4.666
4.710
197,756
-0.17(-3.49%)
Sep 19, 2014
4.907
4.952
4.845
4.881
114,034
-0.04(-0.91%)
Sep 18, 2014
4.952
5.033
4.890
4.925
111,294
-0.04(-0.72%)
Sep 17, 2014
4.916
5.069
4.916
4.961
93,976
+0.02(+0.36%)
Sep 16, 2014
5.051
5.051
4.899
4.943
125,620
-0.11(-2.13%)
Sep 15, 2014
4.997
5.104
4.728
5.051
319,535
+0.00(+0.00%)
Sep 12, 2014
5.015
5.122
4.943
5.051
117,156
+0.00(+0.00%)
Sep 11, 2014
5.051
5.149
5.024
5.051
90,409
-0.05(-1.05%)
Sep 10, 2014
5.185
5.221
5.078
5.104
122,608
-0.04(-0.87%)
Sep 09, 2014
5.104
5.230
5.033
5.149
189,448
+0.04(+0.88%)
Sep 08, 2014
5.140
5.194
5.069
5.104
131,105
+0.02(+0.35%)
Sep 05, 2014
4.970
5.131
4.970
5.087
95,149
+0.10(+1.97%)
Sep 04, 2014
5.078
5.230
4.988
4.988
156,053
+0.02(+0.36%)
Sep 03, 2014
5.024
5.046
4.934
4.970
200,609
-0.06(-1.25%)
Sep 02, 2014
5.167
5.185
4.970
5.033
277,547
-0.05(-1.06%)
Aug 29, 2014
5.078
5.087
5.087
5.087
90,561
+0.07(+1.34%)
Aug 28, 2014
4.872
5.051
4.863
5.019
210,319
+0.09(+1.91%)
Aug 27, 2014
4.845
4.961
4.845
4.925
177,075
+0.14(+3.00%)
Aug 26, 2014
4.719
4.889
4.666
4.782
389,964
-0.08(-1.66%)
Aug 25, 2014
4.836
4.943
4.818
4.863
141,030
-0.06(-1.27%)
Aug 22, 2014
4.809
4.961
4.791
4.925
105,150
+0.10(+2.04%)
Aug 21, 2014
4.836
4.863
4.755
4.827
109,201
-0.05(-1.10%)
Aug 20, 2014
4.899
4.925
4.800
4.881
83,333
-0.01(-0.18%)
Aug 19, 2014
4.907
4.934
4.872
4.890
69,730
+0.01(+0.18%)
Aug 18, 2014
4.791
4.943
4.773
4.881
113,914
+0.05(+1.11%)
Aug 15, 2014
4.836
4.872
4.702
4.827
125,681
-0.03(-0.55%)
Aug 14, 2014
4.657
4.890
4.657
4.854
122,320
+0.15(+3.24%)
Aug 13, 2014
4.952
4.997
4.693
4.702
409,061
-0.25(-5.06%)
Aug 12, 2014
5.015
5.060
4.890
4.952
113,077
-0.06(-1.25%)
Aug 11, 2014
4.979
5.060
4.863
5.015
202,246
+0.04(+0.90%)
Aug 08, 2014
4.979
5.060
4.845
4.970
236,004
-0.01(-0.18%)
Aug 07, 2014
4.899
5.194
4.899
4.979
761,840
+0.12(+2.39%)
Aug 06, 2014
4.478
4.925
4.478
4.863
941,639
+0.37(+8.17%)
Aug 05, 2014
4.755
4.881
4.455
4.496
1,168,787
-0.28(-5.82%)
Aug 04, 2014
5.042
5.140
4.755
4.773
556,991
-0.26(-5.16%)
Aug 01, 2014
5.024
5.234
5.024
5.033
273,212
-0.01(-0.18%)
Jul 31, 2014
5.561
5.561
5.006
5.042
841,460
-0.59(-10.49%)
Jul 30, 2014
5.731
5.848
5.615
5.633
252,165
-0.09(-1.57%)
Jul 29, 2014
5.928
6.099
5.696
5.722
545,989
-0.50(-8.06%)
Jul 28, 2014
6.322
6.376
6.287
6.224
329,287
-0.11(-1.70%)
Jul 25, 2014
6.313
6.367
6.271
6.331
87,271
+0.02(+0.28%)
Jul 24, 2014
6.367
6.484
6.296
6.313
158,633
-0.04(-0.56%)
Jul 23, 2014
6.475
6.475
6.278
6.349
189,984
-0.15(-2.34%)
Jul 22, 2014
6.358
6.502
6.331
6.502
141,405
+0.13(+2.11%)
Jul 21, 2014
6.233
6.394
6.233
6.367
113,087
+0.04(+0.57%)
Jul 18, 2014
6.296
6.448
6.215
6.331
123,290
+0.09(+1.43%)
Jul 17, 2014
6.313
6.403
6.161
6.242
122,037
-0.13(-2.11%)
Jul 16, 2014
6.376
6.416
6.170
6.376
157,616
+0.05(+0.85%)
Jul 15, 2014
6.296
6.403
6.188
6.322
124,628
+0.02(+0.28%)
Jul 14, 2014
6.125
6.349
6.099
6.304
133,344
+0.15(+2.47%)
Jul 11, 2014
6.134
6.206
6.099
6.152
63,145
+0.05(+0.88%)
Jul 10, 2014
5.884
6.269
5.866
6.099
199,229
+0.01(+0.15%)
Jul 09, 2014
6.134
6.197
6.018
6.090
108,175
+0.03(+0.44%)
Jul 08, 2014
6.107
6.340
6.000
6.063
258,460
-0.24(-3.84%)
Jul 07, 2014
6.439
6.457
6.269
6.304
175,440
-0.21(-3.16%)
Jul 03, 2014
6.510
6.510
6.510
6.510
60,746
-0.01(-0.14%)
Jul 02, 2014
6.510
6.582
6.475
6.519
150,692
+0.08(+1.25%)
Jul 01, 2014
6.278
6.555
6.278
6.439
193,878
+0.13(+1.99%)
Jun 30, 2014
6.233
6.358
6.170
6.313
108,900
+0.05(+0.86%)
Jun 27, 2014
6.304
6.367
6.233
6.260
128,120
+0.02(+0.29%)
Jun 26, 2014
5.991
6.304
5.991
6.242
175,874
+0.20(+3.26%)
Jun 25, 2014
6.054
6.125
5.973
6.045
82,199
-0.08(-1.32%)
Jun 24, 2014
6.027
6.349
5.964
6.125
268,123
+0.09(+1.48%)
Jun 23, 2014
5.973
6.134
5.964
6.036
159,547
+0.04(+0.60%)
Jun 20, 2014
6.018
6.027
5.946
6.000
51,534
+0.00(+0.00%)
Jun 19, 2014
5.875
6.125
5.848
6.000
147,804
+0.13(+2.29%)
Jun 18, 2014
5.911
5.946
5.830
5.866
90,526
-0.05(-0.91%)
Jun 17, 2014
5.875
5.982
5.821
5.919
154,006
+0.00(+0.00%)
Jun 16, 2014
5.910
6.036
5.848
5.919
87,555
-0.02(-0.30%)
Jun 13, 2014
6.018
6.045
5.875
5.937
91,948
-0.06(-1.04%)
Jun 12, 2014
6.081
6.179
5.973
6.000
97,321
-0.08(-1.33%)
Jun 11, 2014
5.973
6.197
5.893
6.081
291,588
+0.07(+1.19%)
Jun 10, 2014
5.919
6.090
5.919
6.009
121,031
-0.05(-0.89%)
Jun 06, 2014
6.027
6.130
5.928
6.063
277,317
+0.13(+2.11%)
Jun 05, 2014
5.875
5.991
5.812
5.937
142,364
+0.10(+1.69%)
Jun 04, 2014
5.821
5.937
5.803
5.839
71,352
-0.04(-0.61%)
Jun 03, 2014
5.803
5.893
5.669
5.875
373,514
+0.07(+1.23%)
Jun 02, 2014
5.839
5.884
5.705
5.803
156,800
+0.10(+1.73%)
May 30, 2014
5.731
5.848
5.678
5.705
213,920
-0.09(-1.55%)
May 29, 2014
5.570
5.893
5.570
5.794
256,357
+0.20(+3.52%)
May 28, 2014
5.570
5.642
5.561
5.597
108,748
+0.04(+0.81%)
May 27, 2014
5.445
5.642
5.382
5.552
204,838
+0.16(+2.99%)
May 23, 2014
5.310
5.391
5.391
5.391
122,497
+0.06(+1.18%)
May 22, 2014
5.194
5.373
5.194
5.328
81,888
+0.06(+1.19%)
May 21, 2014
5.302
5.373
5.257
5.266
97,708
+0.04(+0.68%)
May 20, 2014
5.373
5.400
5.212
5.230
199,329
-0.17(-3.15%)
May 19, 2014
5.176
5.534
5.176
5.400
286,377
+0.13(+2.55%)
May 16, 2014
5.078
5.463
5.060
5.266
408,738
+0.24(+4.81%)
May 15, 2014
5.060
5.087
4.890
5.024
189,459
-0.04(-0.71%)
May 14, 2014
5.131
5.230
5.015
5.060
139,039
-0.10(-1.91%)
May 13, 2014
5.194
5.248
4.988
5.158
264,447
-0.05(-1.03%)
May 12, 2014
5.194
5.373
5.024
5.212
696,084
+0.19(+3.74%)
May 09, 2014
5.051
5.121
4.943
5.024
167,982
-0.03(-0.53%)
May 08, 2014
5.104
5.266
4.970
5.051
256,983
-0.09(-1.74%)
May 07, 2014
5.257
5.257
5.015
5.140
243,203
-0.13(-2.38%)
May 06, 2014
5.436
5.499
5.248
5.266
149,993
-0.22(-4.08%)
May 05, 2014
5.337
5.499
5.266
5.490
203,314
+0.12(+2.17%)
May 02, 2014
5.579
5.579
5.346
5.373
465,370
-0.22(-4.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.