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
Aralez Pharm Inc
(NQ:
ARLZ
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
1.400
1.460
1.400
1.410
302,508
+0.01(+0.71%)
Apr 27, 2018
1.330
1.450
1.330
1.400
322,758
+0.07(+5.26%)
Apr 26, 2018
1.350
1.380
1.330
1.330
183,019
-0.02(-1.48%)
Apr 25, 2018
1.380
1.380
1.320
1.350
238,004
-0.02(-1.46%)
Apr 24, 2018
1.330
1.400
1.330
1.370
361,755
+0.04(+3.01%)
Apr 23, 2018
1.390
1.395
1.310
1.330
679,083
-0.06(-4.32%)
Apr 20, 2018
1.400
1.440
1.363
1.390
175,369
+0.00(+0.00%)
Apr 19, 2018
1.440
1.459
1.380
1.390
274,546
-0.05(-3.47%)
Apr 18, 2018
1.460
1.500
1.410
1.440
277,047
-0.02(-1.37%)
Apr 17, 2018
1.500
1.580
1.430
1.460
884,579
-0.02(-1.35%)
Apr 16, 2018
1.490
1.500
1.430
1.480
215,867
+0.01(+0.68%)
Apr 13, 2018
1.510
1.540
1.470
1.470
365,805
-0.05(-3.29%)
Apr 12, 2018
1.340
1.550
1.330
1.520
1,351,487
+0.18(+13.43%)
Apr 11, 2018
1.340
1.390
1.330
1.340
316,558
+0.00(+0.00%)
Apr 10, 2018
1.420
1.420
1.310
1.340
1,190,301
-0.06(-4.29%)
Apr 09, 2018
1.420
1.440
1.360
1.400
379,912
+0.00(+0.00%)
Apr 06, 2018
1.450
1.499
1.370
1.400
735,134
-0.05(-3.45%)
Apr 05, 2018
1.440
1.470
1.410
1.450
242,326
+0.03(+2.11%)
Apr 04, 2018
1.450
1.450
1.380
1.420
355,658
-0.05(-3.40%)
Apr 03, 2018
1.430
1.490
1.405
1.470
253,965
+0.06(+4.26%)
Apr 02, 2018
1.510
1.514
1.390
1.410
313,270
-0.09(-6.00%)
Mar 29, 2018
1.500
1.500
1.500
0
+0.12(+8.70%)
Mar 28, 2018
1.410
1.440
1.360
1.380
527,106
-0.03(-2.13%)
Mar 27, 2018
1.520
1.550
1.400
1.410
422,007
-0.10(-6.62%)
Mar 26, 2018
1.610
1.610
1.470
1.510
735,710
-0.06(-3.82%)
Mar 23, 2018
1.600
1.680
1.570
1.570
612,920
-0.04(-2.48%)
Mar 22, 2018
1.680
1.720
1.600
1.610
536,574
-0.08(-4.73%)
Mar 21, 2018
1.720
1.755
1.680
1.690
489,520
-0.03(-1.74%)
Mar 20, 2018
1.740
1.779
1.700
1.720
288,939
-0.02(-1.15%)
Mar 19, 2018
1.830
1.850
1.695
1.740
591,199
-0.09(-4.92%)
Mar 16, 2018
1.750
1.850
1.721
1.830
553,643
+0.08(+4.57%)
Mar 15, 2018
1.690
1.850
1.650
1.750
1,386,408
+0.05(+2.94%)
Mar 14, 2018
1.800
1.810
1.680
1.700
737,060
-0.04(-2.30%)
Mar 13, 2018
1.900
1.923
1.660
1.740
2,534,445
-0.28(-13.86%)
Mar 12, 2018
2.030
2.090
1.940
2.020
828,698
+0.01(+0.50%)
Mar 09, 2018
2.010
2.090
1.980
2.010
1,122,262
+0.02(+1.01%)
Mar 08, 2018
1.940
2.015
1.920
1.990
600,654
+0.05(+2.58%)
Mar 07, 2018
1.860
1.940
428,777
-0.02(-1.02%)
Mar 06, 2018
1.970
2.040
1.850
1.960
1,323,824
+0.03(+1.55%)
Mar 05, 2018
1.720
1.990
1.720
1.930
2,010,317
+0.19(+10.92%)
Mar 02, 2018
1.700
1.780
1.685
1.740
511,590
+0.03(+1.75%)
Mar 01, 2018
1.740
1.760
1.700
1.710
182,838
-0.04(-2.29%)
Feb 28, 2018
1.720
1.760
1.690
1.750
341,150
+0.04(+2.34%)
Feb 27, 2018
1.740
1.760
1.670
1.710
294,918
-0.03(-1.72%)
Feb 26, 2018
1.730
1.800
1.700
1.740
577,354
+0.03(+2.05%)
Feb 23, 2018
1.710
1.740
1.660
1.705
239,102
+0.01(+0.29%)
Feb 22, 2018
1.640
1.730
1.620
1.700
418,610
+0.04(+2.41%)
Feb 21, 2018
1.650
1.685
1.610
1.660
247,645
+0.03(+1.84%)
Feb 20, 2018
1.620
1.680
1.600
1.630
340,342
+0.01(+0.93%)
Feb 16, 2018
1.615
1.615
1.615
0
-0.01(-0.31%)
Feb 15, 2018
1.740
1.740
1.610
1.620
419,631
-0.07(-4.14%)
Feb 14, 2018
1.740
1.770
1.690
1.690
414,039
-0.06(-3.43%)
Feb 13, 2018
1.710
1.769
1.690
1.750
295,515
+0.02(+1.16%)
Feb 12, 2018
1.720
1.760
1.680
1.730
207,285
+0.01(+0.58%)
Feb 09, 2018
1.720
1.730
1.581
1.720
413,146
+0.04(+2.38%)
Feb 08, 2018
1.730
1.780
1.680
1.680
515,376
-0.06(-3.45%)
Feb 07, 2018
1.790
1.790
1.730
1.740
303,226
-0.04(-2.25%)
Feb 06, 2018
1.680
1.810
1.680
1.780
646,119
+0.04(+2.30%)
Feb 05, 2018
1.730
1.760
1.670
1.740
911,001
+0.07(+4.19%)
Feb 02, 2018
1.740
1.740
1.650
1.670
457,689
-0.07(-4.02%)
Feb 01, 2018
1.700
1.779
1.681
1.740
301,392
+0.03(+1.75%)
Jan 31, 2018
1.780
1.800
1.700
1.710
326,820
-0.02(-1.16%)
Jan 30, 2018
1.820
1.820
1.670
1.730
810,793
-0.09(-4.95%)
Jan 29, 2018
1.840
1.930
1.780
1.820
433,020
-0.01(-0.55%)
Jan 26, 2018
1.890
1.909
1.800
1.830
224,303
-0.02(-1.08%)
Jan 25, 2018
1.900
1.950
1.820
1.850
461,165
-0.05(-2.63%)
Jan 24, 2018
1.970
1.970
1.880
1.900
301,051
-0.04(-2.06%)
Jan 23, 2018
1.900
1.990
1.900
1.940
355,493
+0.02(+1.04%)
Jan 22, 2018
1.990
2.050
1.880
1.920
699,005
-0.07(-3.52%)
Jan 19, 2018
1.960
2.160
1.900
1.990
1,721,314
+0.03(+1.53%)
Jan 18, 2018
1.660
2.000
1.639
1.960
2,279,592
+0.28(+16.67%)
Jan 17, 2018
1.720
1.720
1.650
1.680
138,875
-0.01(-0.59%)
Jan 16, 2018
1.770
1.804
1.680
1.690
371,390
-0.09(-5.06%)
Jan 12, 2018
1.780
1.780
1.780
0
-0.03(-1.66%)
Jan 11, 2018
1.700
1.840
1.600
1.810
736,718
+0.12(+7.42%)
Jan 10, 2018
1.720
1.765
1.630
1.685
754,449
-0.06(-3.71%)
Jan 09, 2018
1.760
1.790
1.680
1.750
770,773
+0.01(+0.57%)
Jan 08, 2018
1.790
1.800
1.700
1.740
614,043
-0.04(-2.25%)
Jan 05, 2018
1.840
1.840
1.720
1.780
521,352
-0.06(-3.26%)
Jan 04, 2018
1.700
1.885
1.610
1.840
1,397,888
+0.16(+9.52%)
Jan 03, 2018
1.600
1.700
1.560
1.680
464,323
+0.09(+5.66%)
Jan 02, 2018
1.440
1.590
1.440
1.590
695,009
+0.17(+11.97%)
Dec 29, 2017
1.420
1.420
1.420
0
-0.05(-3.40%)
Dec 28, 2017
1.420
1.500
1.400
1.470
497,863
+0.04(+2.80%)
Dec 27, 2017
1.450
1.490
1.420
1.430
447,801
-0.02(-1.38%)
Dec 26, 2017
1.500
1.520
1.410
1.450
543,764
-0.05(-3.33%)
Dec 22, 2017
1.460
1.510
1.420
1.500
579,147
+0.04(+2.74%)
Dec 21, 2017
1.500
1.590
1.460
1.460
734,048
-0.03(-2.01%)
Dec 20, 2017
1.450
1.510
1.430
1.490
476,117
+0.05(+3.47%)
Dec 19, 2017
1.460
1.470
1.400
1.440
391,015
+0.01(+0.70%)
Dec 18, 2017
1.490
1.520
1.420
1.430
767,100
-0.05(-3.38%)
Dec 15, 2017
1.440
1.505
1.390
1.480
2,244,478
+0.07(+4.96%)
Dec 14, 2017
1.410
1.500
1.390
1.410
468,916
-0.03(-2.08%)
Dec 13, 2017
1.470
1.512
1.410
1.440
546,299
-0.04(-2.70%)
Dec 12, 2017
1.450
1.540
1.420
1.480
687,804
+0.05(+3.50%)
Dec 11, 2017
1.480
1.530
1.410
1.430
704,747
-0.05(-3.38%)
Dec 08, 2017
1.450
1.510
1.380
1.480
506,836
+0.08(+5.71%)
Dec 07, 2017
1.400
1.420
1.350
1.400
276,575
+0.02(+1.45%)
Dec 06, 2017
1.380
1.400
1.340
1.380
377,141
-0.01(-0.72%)
Dec 05, 2017
1.420
1.460
1.370
1.390
550,226
-0.03(-2.11%)
Dec 04, 2017
1.530
1.530
1.410
1.420
357,071
-0.10(-6.58%)
Dec 01, 2017
1.460
1.590
1.460
1.520
604,951
+0.01(+0.66%)
Nov 30, 2017
1.450
1.528
1.400
1.510
493,806
+0.08(+5.59%)
Nov 29, 2017
1.440
1.470
1.410
1.430
295,995
-0.02(-1.38%)
Nov 28, 2017
1.500
1.500
1.420
1.450
526,020
-0.03(-2.03%)
Nov 27, 2017
1.660
1.700
1.445
1.480
955,647
-0.19(-11.38%)
Nov 24, 2017
1.630
1.700
1.610
1.670
238,395
+0.02(+1.21%)
Nov 22, 2017
1.480
1.700
1.480
1.650
818,633
+0.18(+12.24%)
Nov 21, 2017
1.550
1.578
1.450
1.470
658,544
-0.09(-5.77%)
Nov 20, 2017
1.650
1.680
1.500
1.560
741,828
-0.09(-5.45%)
Nov 17, 2017
1.650
1.733
1.640
1.650
473,522
+0.00(+0.00%)
Nov 16, 2017
1.540
1.700
1.540
1.650
310,227
+0.10(+6.45%)
Nov 15, 2017
1.590
1.640
1.550
1.550
327,075
-0.06(-3.73%)
Nov 14, 2017
1.650
1.720
1.580
1.610
401,397
-0.07(-4.17%)
Nov 13, 2017
1.680
1.790
1.640
1.680
410,344
-0.02(-1.18%)
Nov 10, 2017
1.830
1.840
1.630
1.700
953,282
-0.21(-10.99%)
Nov 09, 2017
2.170
2.250
1.850
1.910
1,883,275
+0.08(+4.37%)
Nov 08, 2017
1.830
1.850
1.750
1.830
455,673
+0.03(+1.67%)
Nov 07, 2017
1.840
1.900
1.750
1.800
408,803
-0.08(-4.26%)
Nov 06, 2017
1.800
1.900
1.770
1.880
499,268
+0.08(+4.44%)
Nov 03, 2017
1.860
2.120
1.780
1.800
1,856,797
-0.14(-7.22%)
Nov 02, 2017
1.470
1.970
1.450
1.940
2,738,859
+0.49(+33.79%)
Nov 01, 2017
1.470
1.440
1.390
1.450
182,975
+0.01(+0.69%)
Oct 31, 2017
1.470
1.470
1.375
1.440
350,693
+0.04(+2.86%)
Oct 30, 2017
1.390
1.430
1.360
1.400
393,424
+0.03(+2.19%)
Oct 27, 2017
1.400
1.450
1.380
1.370
211,554
-0.05(-3.52%)
Oct 26, 2017
1.310
1.480
1.310
1.420
536,313
+0.09(+6.77%)
Oct 25, 2017
1.360
1.400
1.310
1.330
369,807
-0.05(-3.62%)
Oct 24, 2017
1.400
1.507
1.360
1.380
553,859
-0.03(-2.13%)
Oct 23, 2017
1.440
1.460
1.380
1.410
455,710
-0.05(-3.42%)
Oct 20, 2017
1.480
1.530
1.405
1.460
599,087
-0.03(-2.01%)
Oct 19, 2017
1.540
1.560
1.410
1.490
949,540
-0.05(-3.25%)
Oct 18, 2017
1.590
1.670
1.480
1.540
525,799
-0.06(-3.75%)
Oct 17, 2017
1.560
1.630
1.460
1.600
994,320
+0.04(+2.56%)
Oct 16, 2017
1.710
1.750
1.540
1.560
559,629
-0.12(-7.14%)
Oct 13, 2017
1.920
1.950
1.639
1.680
1,591,715
-0.29(-14.72%)
Oct 12, 2017
2.150
2.182
1.870
1.970
856,469
-0.18(-8.37%)
Oct 11, 2017
2.220
2.300
2.146
2.150
490,865
-0.11(-4.87%)
Oct 10, 2017
2.170
2.310
2.140
2.260
525,267
+0.08(+3.91%)
Oct 09, 2017
2.360
2.360
2.120
2.175
738,093
-0.17(-7.05%)
Oct 06, 2017
2.450
2.460
2.250
2.340
725,694
-0.11(-4.49%)
Oct 05, 2017
2.550
2.580
2.320
2.450
960,168
-0.03(-1.21%)
Oct 04, 2017
2.280
2.570
2.200
2.480
1,288,798
+0.19(+8.30%)
Oct 03, 2017
2.660
2.980
2.210
2.290
3,042,716
-0.32(-12.26%)
Oct 02, 2017
2.320
2.690
2.270
2.610
2,236,296
+0.32(+13.97%)
Sep 29, 2017
2.190
2.340
2.150
2.290
1,595,958
+0.12(+5.53%)
Sep 28, 2017
2.070
2.350
2.000
2.170
1,595,606
+0.10(+4.83%)
Sep 27, 2017
1.900
2.070
1.860
2.070
1,800,868
+0.20(+10.70%)
Sep 26, 2017
1.890
1.890
1.637
1.870
851,476
+0.03(+1.63%)
Sep 25, 2017
1.750
1.850
1.610
1.840
1,297,826
+0.04(+2.22%)
Sep 22, 2017
1.530
1.955
1.515
1.800
4,198,440
+0.28(+18.42%)
Sep 21, 2017
1.450
1.570
1.430
1.520
729,784
+0.09(+6.29%)
Sep 20, 2017
1.400
1.450
1.400
1.430
147,740
+0.01(+0.70%)
Sep 19, 2017
1.460
1.460
1.390
1.420
180,834
-0.03(-2.07%)
Sep 18, 2017
1.410
1.465
1.410
1.450
541,124
+0.04(+2.84%)
Sep 15, 2017
1.410
1.440
1.380
1.410
331,812
-0.02(-1.40%)
Sep 14, 2017
1.400
1.460
1.320
1.430
631,117
+0.04(+2.88%)
Sep 13, 2017
1.360
1.410
1.350
1.390
440,017
+0.03(+2.21%)
Sep 12, 2017
1.300
1.390
1.280
1.360
838,531
+0.10(+7.94%)
Sep 11, 2017
1.240
1.300
1.230
1.260
548,926
+0.04(+3.28%)
Sep 08, 2017
1.210
1.260
1.190
1.220
155,676
+0.01(+0.83%)
Sep 07, 2017
1.180
1.260
1.173
1.210
292,751
+0.02(+1.68%)
Sep 06, 2017
1.190
1.220
1.150
1.190
289,732
+0.00(+0.00%)
Sep 05, 2017
1.220
1.230
1.171
1.190
316,126
-0.03(-2.46%)
Sep 01, 2017
1.230
1.280
1.210
1.220
845,166
+0.00(+0.00%)
Aug 31, 2017
1.150
1.240
1.130
1.220
1,110,602
+0.07(+6.09%)
Aug 30, 2017
1.110
1.170
1.100
1.150
228,344
+0.04(+3.60%)
Aug 29, 2017
1.120
1.130
1.090
1.110
239,876
-0.03(-2.63%)
Aug 28, 2017
1.150
1.160
1.120
1.140
213,869
+0.00(+0.00%)
Aug 25, 2017
1.140
1.190
1.120
1.140
604,446
+0.01(+0.88%)
Aug 24, 2017
1.120
1.150
1.110
1.130
197,022
+0.02(+1.80%)
Aug 23, 2017
1.150
1.150
1.100
1.110
190,703
-0.04(-3.48%)
Aug 22, 2017
1.120
1.160
1.100
1.150
282,046
+0.03(+2.68%)
Aug 21, 2017
1.110
1.150
1.090
1.120
219,811
-0.02(-1.75%)
Aug 18, 2017
1.190
1.190
1.090
1.140
459,080
+0.01(+0.88%)
Aug 17, 2017
1.090
1.180
1.060
1.130
746,727
+0.05(+4.63%)
Aug 16, 2017
1.090
1.100
1.050
1.080
451,743
+0.01(+0.93%)
Aug 15, 2017
1.160
1.160
1.030
1.070
722,396
-0.07(-6.14%)
Aug 14, 2017
1.040
1.140
1.000
1.140
851,314
+0.11(+10.68%)
Aug 11, 2017
1.000
1.050
0.9800
1.030
757,992
+0.05(+5.10%)
Aug 10, 2017
1.140
1.150
0.9500
0.9800
1,787,415
-0.14(-12.50%)
Aug 09, 2017
1.200
1.210
1.110
1.120
932,718
-0.02(-1.75%)
Aug 08, 2017
1.200
1.200
1.125
1.140
937,430
-0.05(-4.20%)
Aug 07, 2017
1.160
1.240
1.140
1.190
544,689
+0.05(+4.39%)
Aug 04, 2017
1.180
1.210
1.140
1.140
568,563
-0.03(-2.56%)
Aug 03, 2017
1.180
1.230
1.160
1.170
507,275
+0.01(+0.86%)
Aug 02, 2017
1.200
1.210
1.160
1.160
570,933
-0.03(-2.52%)
Aug 01, 2017
1.220
1.250
1.190
1.190
644,649
-0.02(-1.65%)
Jul 31, 2017
1.250
1.270
1.190
1.210
537,008
-0.04(-3.20%)
Jul 28, 2017
1.230
1.300
1.220
1.250
548,809
+0.01(+0.81%)
Jul 27, 2017
1.280
1.299
1.220
1.240
843,701
-0.03(-2.36%)
Jul 26, 2017
1.370
1.390
1.260
1.270
824,150
-0.10(-7.30%)
Jul 25, 2017
1.380
1.405
1.360
1.370
308,414
-0.01(-0.72%)
Jul 24, 2017
1.440
1.440
1.370
1.380
522,806
-0.05(-3.50%)
Jul 21, 2017
1.450
1.479
1.380
1.430
506,413
-0.02(-1.38%)
Jul 20, 2017
1.530
1.530
1.430
1.450
661,805
-0.07(-4.61%)
Jul 19, 2017
1.460
1.520
1.430
1.520
1,148,852
+0.07(+4.83%)
Jul 18, 2017
1.500
1.520
1.400
1.450
575,462
-0.04(-2.68%)
Jul 17, 2017
1.500
1.590
1.430
1.490
657,377
-0.03(-1.97%)
Jul 14, 2017
1.580
1.680
1.510
1.520
942,898
-0.06(-3.80%)
Jul 13, 2017
1.350
1.680
1.350
1.580
2,883,492
+0.22(+16.18%)
Jul 12, 2017
1.310
1.360
1.310
1.360
103,990
+0.05(+3.82%)
Jul 11, 2017
1.360
1.380
1.300
1.310
496,456
-0.03(-2.24%)
Jul 10, 2017
1.370
1.370
1.300
1.340
294,907
-0.01(-0.74%)
Jul 07, 2017
1.400
1.400
1.340
1.350
508,743
-0.03(-2.17%)
Jul 06, 2017
1.300
1.390
1.275
1.380
682,779
+0.06(+4.55%)
Jul 05, 2017
1.420
1.420
1.290
1.320
415,642
-0.09(-6.38%)
Jul 03, 2017
1.400
1.420
1.380
1.410
240,552
+0.06(+4.44%)
Jun 30, 2017
1.430
1.430
1.340
1.350
567,818
-0.04(-2.88%)
Jun 29, 2017
1.360
1.440
1.340
1.390
686,487
+0.04(+2.96%)
Jun 28, 2017
1.360
1.395
1.340
1.350
366,856
+0.02(+1.50%)
Jun 27, 2017
1.430
1.430
1.310
1.330
1,152,217
+0.04(+3.10%)
Jun 26, 2017
1.310
1.370
1.260
1.290
630,159
-0.03(-2.27%)
Jun 23, 2017
1.350
1.370
1.310
1.320
538,110
-0.01(-0.75%)
Jun 22, 2017
1.260
1.330
1.250
1.330
831,820
+0.08(+6.40%)
Jun 21, 2017
1.140
1.330
1.140
1.250
2,140,163
+0.10(+8.70%)
Jun 20, 2017
1.170
1.190
1.140
1.150
442,223
-0.03(-2.54%)
Jun 19, 2017
1.220
1.220
1.140
1.180
526,847
-0.03(-2.48%)
Jun 16, 2017
1.180
1.210
1.130
1.210
575,728
+0.06(+5.22%)
Jun 15, 2017
1.150
1.170
1.120
1.150
389,936
-0.01(-0.86%)
Jun 14, 2017
1.130
1.200
1.130
1.160
807,428
+0.02(+1.75%)
Jun 13, 2017
1.170
1.200
1.090
1.140
1,072,959
-0.03(-2.56%)
Jun 12, 2017
1.200
1.220
1.160
1.170
594,469
-0.03(-2.50%)
Jun 09, 2017
1.250
1.270
1.185
1.200
529,449
-0.07(-5.51%)
Jun 08, 2017
1.180
1.290
1.160
1.270
703,982
+0.08(+6.72%)
Jun 07, 2017
1.340
1.350
1.190
1.190
1,063,643
-0.09(-7.03%)
Jun 06, 2017
1.260
1.320
1.260
1.280
514,437
-0.02(-1.54%)
Jun 05, 2017
1.350
1.350
1.260
1.300
585,656
-0.04(-2.99%)
Jun 02, 2017
1.340
1.360
1.290
1.340
447,857
+0.02(+1.52%)
Jun 01, 2017
1.290
1.380
1.261
1.320
603,199
+0.06(+4.76%)
May 31, 2017
1.250
1.280
1.200
1.260
571,602
+0.01(+0.80%)
May 30, 2017
1.350
1.380
1.250
1.250
836,699
-0.11(-8.09%)
May 26, 2017
1.350
1.380
1.330
1.360
240,197
-0.01(-0.73%)
May 25, 2017
1.410
1.430
1.360
1.370
369,228
-0.04(-2.84%)
May 24, 2017
1.410
1.440
1.390
1.410
363,929
-0.01(-0.70%)
May 23, 2017
1.400
1.430
1.390
1.420
511,379
+0.03(+2.16%)
May 22, 2017
1.510
1.530
1.390
1.390
668,391
-0.10(-6.71%)
May 19, 2017
1.580
1.600
1.485
1.490
536,353
-0.11(-6.88%)
May 18, 2017
1.430
1.620
1.430
1.600
588,338
+0.13(+8.84%)
May 17, 2017
1.440
1.490
1.420
1.470
380,674
+0.00(+0.00%)
May 16, 2017
1.500
1.500
1.400
1.470
466,839
-0.04(-2.65%)
May 15, 2017
1.550
1.610
1.430
1.510
669,636
-0.05(-3.21%)
May 12, 2017
1.580
1.630
1.500
1.560
1,054,927
+0.00(+0.00%)
May 11, 2017
1.320
1.600
1.310
1.560
2,213,362
+0.23(+17.29%)
May 10, 2017
1.310
1.350
1.250
1.330
852,191
+0.04(+3.10%)
May 09, 2017
1.400
1.480
1.260
1.290
2,028,372
+0.08(+6.61%)
May 08, 2017
1.420
1.450
1.140
1.210
3,199,023
-0.24(-16.55%)
May 05, 2017
1.360
1.460
1.360
1.450
676,848
+0.07(+5.07%)
May 04, 2017
1.410
1.439
1.370
1.380
733,552
-0.03(-2.13%)
May 03, 2017
1.510
1.540
1.400
1.410
744,666
-0.12(-7.84%)
May 02, 2017
1.600
1.630
1.490
1.530
1,019,331
-0.08(-4.97%)
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.