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
Biodelivery Sci Intl
(NQ:
BDSI
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 22, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
2.050
2.110
1.950
2.000
217,904
-0.10(-4.76%)
Apr 27, 2018
2.100
2.150
2.050
2.100
106,776
+0.00(+0.00%)
Apr 26, 2018
2.100
2.150
2.050
2.100
123,351
+0.00(+0.00%)
Apr 25, 2018
2.100
2.150
2.050
2.100
198,677
+0.00(+0.00%)
Apr 24, 2018
2.200
2.200
2.100
2.100
64,012
-0.07(-3.45%)
Apr 23, 2018
2.250
2.250
2.150
2.175
111,789
-0.08(-3.33%)
Apr 20, 2018
2.250
2.250
2.200
2.250
80,390
+0.00(+0.00%)
Apr 19, 2018
2.250
2.300
2.225
2.250
173,737
+0.05(+2.27%)
Apr 18, 2018
2.221
2.300
2.175
2.200
124,527
-0.02(-1.12%)
Apr 17, 2018
2.200
2.250
2.200
2.225
159,500
+0.02(+1.14%)
Apr 16, 2018
2.200
2.250
2.200
2.200
141,395
+0.00(+0.00%)
Apr 13, 2018
2.100
2.300
2.060
2.200
363,769
+0.10(+4.76%)
Apr 12, 2018
2.150
2.150
2.050
2.100
475,982
-0.05(-2.33%)
Apr 11, 2018
2.100
2.150
2.050
2.150
273,160
+0.05(+2.38%)
Apr 10, 2018
2.100
2.200
2.000
2.100
801,828
+0.05(+2.44%)
Apr 09, 2018
2.100
2.180
2.050
2.050
201,790
-0.05(-2.38%)
Apr 06, 2018
2.150
2.200
2.000
2.100
284,601
-0.05(-2.33%)
Apr 05, 2018
2.050
2.200
2.050
2.150
179,160
+0.10(+4.88%)
Apr 04, 2018
2.050
2.150
2.010
2.050
116,400
+0.00(+0.00%)
Apr 03, 2018
2.100
2.150
2.000
2.050
185,991
-0.05(-2.38%)
Apr 02, 2018
2.250
2.300
2.050
2.100
154,043
-0.15(-6.67%)
Mar 29, 2018
2.250
2.250
2.250
0
+0.05(+2.27%)
Mar 28, 2018
2.100
2.250
2.100
2.200
298,683
+0.10(+4.76%)
Mar 27, 2018
2.150
2.210
2.100
2.100
409,560
-0.05(-2.33%)
Mar 26, 2018
2.150
2.200
2.100
2.150
772,925
+0.00(+0.00%)
Mar 23, 2018
2.200
2.200
2.025
2.150
1,057,214
-0.05(-2.27%)
Mar 22, 2018
2.050
2.250
2.050
2.200
737,150
+0.10(+4.76%)
Mar 21, 2018
2.050
2.150
1.950
2.100
1,204,403
+0.05(+2.44%)
Mar 20, 2018
1.950
2.100
1.900
2.050
1,378,237
+0.10(+5.13%)
Mar 19, 2018
2.000
2.050
1.900
1.950
688,753
-0.03(-1.27%)
Mar 16, 2018
2.050
2.150
1.900
1.975
506,289
-0.07(-3.66%)
Mar 15, 2018
2.150
2.150
2.000
2.050
409,219
-0.15(-6.82%)
Mar 14, 2018
2.100
2.250
2.100
2.200
157,879
+0.05(+2.33%)
Mar 13, 2018
2.200
2.250
2.100
2.150
311,282
+0.00(+0.00%)
Mar 12, 2018
2.200
2.250
2.100
2.150
301,685
-0.05(-2.27%)
Mar 09, 2018
2.200
2.200
2.150
2.200
100,454
+0.03(+1.15%)
Mar 08, 2018
2.100
2.200
2.100
2.175
323,454
+0.07(+3.57%)
Mar 07, 2018
2.100
2.100
302,990
-0.10(-4.55%)
Mar 06, 2018
2.200
2.250
2.200
2.200
79,880
-0.05(-2.22%)
Mar 05, 2018
2.200
2.250
2.150
2.250
158,898
+0.05(+2.27%)
Mar 02, 2018
2.250
2.250
2.125
2.200
289,088
-0.05(-2.22%)
Mar 01, 2018
2.250
2.275
2.155
2.250
196,723
+0.00(+0.00%)
Feb 28, 2018
2.250
2.300
2.210
2.250
337,225
+0.00(+0.00%)
Feb 27, 2018
2.150
2.250
2.110
2.250
326,893
+0.15(+7.14%)
Feb 26, 2018
2.100
2.150
2.050
2.100
297,060
+0.00(+0.00%)
Feb 23, 2018
2.050
2.100
1.975
2.100
283,548
+0.05(+2.44%)
Feb 22, 2018
2.050
2.100
2.025
2.050
380,116
+0.00(+0.00%)
Feb 21, 2018
2.050
2.125
1.975
2.050
633,872
+0.02(+1.23%)
Feb 20, 2018
2.100
2.150
2.000
2.025
407,401
-0.08(-3.57%)
Feb 16, 2018
2.100
2.100
2.100
0
+0.00(+0.00%)
Feb 15, 2018
2.200
2.200
2.050
2.100
608,733
-0.07(-3.45%)
Feb 14, 2018
2.350
2.400
2.100
2.175
476,802
-0.23(-9.38%)
Feb 13, 2018
2.550
2.550
2.300
2.400
668,389
+0.10(+4.35%)
Feb 12, 2018
2.300
2.350
2.250
2.300
538,385
+0.10(+4.55%)
Feb 09, 2018
2.250
2.300
2.150
2.200
312,400
-0.05(-2.22%)
Feb 08, 2018
2.250
2.350
2.145
2.250
465,410
+0.00(+0.00%)
Feb 07, 2018
2.300
2.300
2.200
2.250
400,408
-0.05(-2.17%)
Feb 06, 2018
2.200
2.300
2.160
2.300
533,415
+0.08(+3.65%)
Feb 05, 2018
2.250
2.300
2.200
2.219
1,218,828
-0.08(-3.52%)
Feb 02, 2018
2.300
2.325
2.210
2.300
373,604
+0.00(+0.00%)
Feb 01, 2018
2.300
2.350
2.300
2.300
90,367
+0.00(+0.00%)
Jan 31, 2018
2.450
2.450
2.250
2.300
1,056,709
-0.15(-6.12%)
Jan 30, 2018
2.400
2.575
2.400
2.450
596,324
+0.00(+0.00%)
Jan 29, 2018
2.500
2.525
2.400
2.450
363,820
+0.00(+0.00%)
Jan 26, 2018
2.650
2.700
2.450
2.450
795,311
-0.10(-3.92%)
Jan 25, 2018
2.500
2.550
2.440
2.550
461,601
+0.10(+4.08%)
Jan 24, 2018
2.500
2.575
2.400
2.450
329,162
-0.05(-2.00%)
Jan 23, 2018
2.600
2.631
2.475
2.500
417,169
-0.10(-3.85%)
Jan 22, 2018
2.500
2.725
2.500
2.600
695,883
-0.10(-3.70%)
Jan 19, 2018
2.550
2.700
2.525
2.700
532,970
+0.12(+4.85%)
Jan 18, 2018
2.600
2.625
2.500
2.575
550,607
-0.02(-0.96%)
Jan 17, 2018
2.650
2.675
2.500
2.600
751,738
+0.00(+0.00%)
Jan 16, 2018
2.800
2.850
2.550
2.600
619,221
-0.23(-7.96%)
Jan 12, 2018
2.825
2.825
2.825
0
+0.03(+0.89%)
Jan 11, 2018
2.850
2.900
2.800
2.800
151,244
+0.00(+0.00%)
Jan 10, 2018
2.850
2.875
2.800
2.800
374,707
-0.10(-3.45%)
Jan 09, 2018
2.900
2.900
2.795
2.900
244,318
+0.05(+1.75%)
Jan 08, 2018
3.000
3.050
2.710
2.850
340,199
-0.15(-5.00%)
Jan 05, 2018
2.900
3.075
2.875
3.000
900,299
+0.10(+3.45%)
Jan 04, 2018
2.850
2.900
2.800
2.900
1,072,818
+0.10(+3.57%)
Jan 03, 2018
2.850
2.950
2.675
2.800
1,289,270
-0.05(-1.75%)
Jan 02, 2018
2.900
2.950
2.850
2.850
1,039,879
-0.10(-3.39%)
Dec 29, 2017
2.950
2.950
2.950
0
+0.10(+3.51%)
Dec 28, 2017
2.900
2.950
2.850
2.850
310,371
+0.00(+0.00%)
Dec 27, 2017
2.850
2.900
2.850
2.850
132,698
+0.00(+0.00%)
Dec 26, 2017
2.800
2.925
2.800
2.850
304,925
+0.00(+0.00%)
Dec 22, 2017
2.850
2.950
2.800
2.850
337,166
-0.02(-0.87%)
Dec 21, 2017
2.850
2.925
2.800
2.875
446,095
+0.08(+2.68%)
Dec 20, 2017
2.800
2.850
2.750
2.800
214,558
+0.00(+0.00%)
Dec 19, 2017
2.800
2.900
2.750
2.800
196,543
+0.00(+0.00%)
Dec 18, 2017
2.750
2.975
2.655
2.800
2,640,467
+0.10(+3.70%)
Dec 15, 2017
2.600
2.850
2.500
2.700
1,184,768
+0.08(+2.86%)
Dec 14, 2017
2.800
2.800
2.600
2.625
465,242
-0.17(-6.25%)
Dec 13, 2017
2.850
2.850
2.755
2.800
258,938
-0.03(-0.88%)
Dec 12, 2017
2.850
2.850
2.763
2.825
201,338
+0.03(+0.89%)
Dec 11, 2017
2.750
2.950
2.750
2.800
418,131
+0.00(+0.00%)
Dec 08, 2017
2.750
2.800
2.650
2.800
709,140
+0.05(+1.82%)
Dec 07, 2017
2.750
2.800
2.675
2.750
475,367
+0.02(+0.92%)
Dec 06, 2017
2.700
2.776
2.605
2.725
877,721
+0.05(+1.87%)
Dec 05, 2017
2.700
2.800
2.640
2.675
747,937
+0.02(+0.94%)
Dec 04, 2017
2.650
2.850
2.650
2.650
758,152
-0.10(-3.64%)
Dec 01, 2017
2.600
2.750
2.510
2.750
637,147
+0.20(+7.84%)
Nov 30, 2017
2.600
2.600
2.550
2.550
268,430
-0.05(-1.92%)
Nov 29, 2017
2.550
2.650
2.450
2.600
381,468
+0.10(+4.00%)
Nov 28, 2017
2.450
2.600
2.425
2.500
935,070
+0.05(+2.04%)
Nov 27, 2017
2.400
2.450
2.300
2.450
401,963
+0.10(+4.26%)
Nov 24, 2017
2.400
2.400
2.200
2.350
391,300
+0.00(+0.00%)
Nov 22, 2017
2.350
2.400
2.300
2.350
271,312
+0.05(+2.17%)
Nov 21, 2017
2.250
2.400
2.160
2.300
546,272
+0.05(+2.22%)
Nov 20, 2017
2.250
2.250
2.150
2.250
261,174
+0.00(+0.00%)
Nov 17, 2017
2.300
2.300
2.050
2.250
640,802
+0.00(+0.00%)
Nov 16, 2017
2.200
2.300
2.150
2.250
1,519,219
+0.05(+2.27%)
Nov 15, 2017
2.400
2.400
2.140
2.200
1,020,377
-0.22(-9.28%)
Nov 14, 2017
2.600
2.600
2.360
2.425
746,614
-0.18(-6.73%)
Nov 13, 2017
2.650
2.700
2.515
2.600
677,825
-0.05(-1.89%)
Nov 10, 2017
2.900
2.900
2.425
2.650
1,575,550
-0.15(-5.36%)
Nov 09, 2017
2.750
2.850
2.700
2.800
383,820
+0.00(+0.00%)
Nov 08, 2017
2.950
2.950
2.750
2.800
1,752,054
-0.12(-4.27%)
Nov 07, 2017
2.900
2.950
2.850
2.925
212,293
+0.00(+0.00%)
Nov 06, 2017
2.900
2.950
2.850
2.925
197,939
+0.00(+0.00%)
Nov 03, 2017
2.850
2.950
2.800
2.925
407,222
+0.02(+0.86%)
Nov 02, 2017
2.900
2.925
2.800
2.900
399,399
+0.00(+0.00%)
Nov 01, 2017
2.900
2.900
2.800
2.900
516,464
+0.02(+0.87%)
Oct 31, 2017
2.800
2.925
2.725
2.875
571,664
+0.02(+0.88%)
Oct 30, 2017
2.950
2.950
2.825
2.850
307,339
-0.10(-3.39%)
Oct 27, 2017
2.950
2.975
2.850
2.950
297,253
+0.00(+0.00%)
Oct 26, 2017
3.000
3.000
2.900
2.950
345,936
-0.05(-1.67%)
Oct 25, 2017
2.950
3.000
2.900
3.000
279,616
+0.05(+1.69%)
Oct 24, 2017
2.950
3.000
2.900
2.950
180,338
-0.05(-1.67%)
Oct 23, 2017
3.000
3.050
2.900
3.000
282,013
+0.05(+1.69%)
Oct 20, 2017
2.800
3.000
2.800
2.950
479,657
+0.15(+5.36%)
Oct 19, 2017
2.850
2.850
2.750
2.800
258,654
-0.05(-1.75%)
Oct 18, 2017
2.850
2.900
2.750
2.850
395,888
+0.00(+0.00%)
Oct 17, 2017
2.850
2.850
2.750
2.850
390,400
-0.02(-0.87%)
Oct 16, 2017
2.900
2.925
2.800
2.875
295,709
-0.02(-0.86%)
Oct 13, 2017
2.900
2.925
2.800
2.900
481,146
-0.02(-0.85%)
Oct 12, 2017
3.000
3.100
2.900
2.925
1,199,021
-0.03(-0.85%)
Oct 11, 2017
2.900
3.000
2.800
2.950
807,367
+0.05(+1.72%)
Oct 10, 2017
2.950
2.950
2.750
2.900
492,667
-0.05(-1.69%)
Oct 09, 2017
3.050
3.050
2.850
2.950
679,526
-0.05(-1.67%)
Oct 06, 2017
2.900
3.050
2.900
3.000
740,497
+0.05(+1.69%)
Oct 05, 2017
3.000
3.025
2.900
2.950
283,857
-0.05(-1.67%)
Oct 04, 2017
2.950
3.100
2.950
3.000
716,076
+0.05(+1.69%)
Oct 03, 2017
3.050
3.100
2.950
2.950
992,545
-0.10(-3.28%)
Oct 02, 2017
2.950
3.050
2.900
3.050
1,228,109
+0.10(+3.39%)
Sep 29, 2017
2.950
3.000
2.850
2.950
199,047
+0.00(+0.00%)
Sep 28, 2017
3.050
3.075
2.850
2.950
387,569
+0.05(+1.72%)
Sep 27, 2017
2.850
2.950
2.750
2.900
789,089
+0.00(+0.00%)
Sep 26, 2017
2.800
2.900
2.710
2.900
237,347
+0.10(+3.57%)
Sep 25, 2017
2.700
2.800
2.575
2.800
1,007,331
+0.00(+0.00%)
Sep 22, 2017
2.800
2.825
2.650
2.800
267,566
+0.00(+0.00%)
Sep 21, 2017
2.700
2.800
2.600
2.800
331,275
+0.10(+3.70%)
Sep 20, 2017
2.750
2.800
2.700
2.700
454,237
-0.02(-0.92%)
Sep 19, 2017
2.700
2.775
2.300
2.725
2,562,800
+0.02(+0.93%)
Sep 18, 2017
2.850
2.900
2.650
2.700
858,243
-0.15(-5.26%)
Sep 15, 2017
2.900
2.950
2.850
2.850
518,751
-0.10(-3.39%)
Sep 14, 2017
2.900
3.000
2.850
2.950
398,320
+0.00(+0.00%)
Sep 13, 2017
2.950
3.000
2.900
2.950
151,809
-0.05(-1.67%)
Sep 12, 2017
2.950
3.000
2.900
3.000
188,411
+0.05(+1.69%)
Sep 11, 2017
3.000
3.000
2.900
2.950
206,150
-0.05(-1.67%)
Sep 08, 2017
2.950
3.050
2.900
3.000
183,970
+0.00(+0.00%)
Sep 07, 2017
2.950
3.000
2.950
3.000
174,900
+0.10(+3.45%)
Sep 06, 2017
3.000
3.000
2.850
2.900
314,768
-0.10(-3.33%)
Sep 05, 2017
3.050
3.075
2.800
3.000
518,400
-0.10(-3.23%)
Sep 01, 2017
3.100
3.150
3.050
3.100
144,191
+0.00(+0.00%)
Aug 31, 2017
3.100
3.200
3.060
3.100
601,158
+0.05(+1.64%)
Aug 30, 2017
3.100
3.150
3.050
3.050
194,784
-0.05(-1.61%)
Aug 29, 2017
3.150
3.175
3.050
3.100
343,357
+0.00(+0.00%)
Aug 28, 2017
3.150
3.250
3.100
3.100
371,549
-0.05(-1.59%)
Aug 25, 2017
3.150
3.200
3.100
3.150
256,322
-0.05(-1.56%)
Aug 24, 2017
3.150
3.200
3.075
3.200
211,149
+0.05(+1.59%)
Aug 23, 2017
3.050
3.300
3.050
3.150
393,018
+0.05(+1.61%)
Aug 22, 2017
3.250
3.250
3.050
3.100
491,019
-0.15(-4.62%)
Aug 21, 2017
3.250
3.300
3.150
3.250
205,502
-0.05(-1.52%)
Aug 18, 2017
3.200
3.325
3.200
3.300
212,891
+0.05(+1.54%)
Aug 17, 2017
3.400
3.425
3.150
3.250
489,734
-0.05(-1.52%)
Aug 16, 2017
3.200
3.400
3.160
3.300
517,831
+0.10(+3.12%)
Aug 15, 2017
3.050
3.200
3.050
3.200
362,914
+0.15(+4.92%)
Aug 14, 2017
3.100
3.150
2.950
3.050
445,448
+0.10(+3.39%)
Aug 11, 2017
2.900
2.950
2.900
2.950
272,626
+0.00(+0.00%)
Aug 10, 2017
2.850
3.000
2.710
2.950
794,914
-0.20(-6.35%)
Aug 09, 2017
3.050
3.200
2.950
3.150
600,300
+0.10(+3.28%)
Aug 08, 2017
3.100
3.200
3.050
3.050
266,276
-0.05(-1.61%)
Aug 07, 2017
3.200
3.232
3.050
3.100
371,179
-0.10(-3.13%)
Aug 04, 2017
3.300
3.350
3.200
3.200
322,176
-0.10(-3.03%)
Aug 03, 2017
3.350
3.350
3.213
3.300
425,605
+0.00(+0.00%)
Aug 02, 2017
3.400
3.400
3.300
3.300
254,838
-0.10(-2.94%)
Aug 01, 2017
3.450
3.450
3.300
3.400
259,813
+0.00(+0.00%)
Jul 31, 2017
3.450
3.450
3.300
3.400
253,608
+0.05(+1.49%)
Jul 28, 2017
3.400
3.550
3.300
3.350
254,414
-0.10(-2.90%)
Jul 27, 2017
3.500
3.560
3.360
3.450
415,825
-0.05(-1.43%)
Jul 26, 2017
3.500
3.500
3.300
3.500
575,373
+0.15(+4.48%)
Jul 25, 2017
3.500
3.550
3.300
3.350
1,003,648
-0.15(-4.29%)
Jul 24, 2017
3.300
3.600
3.200
3.500
1,223,971
+0.25(+7.69%)
Jul 21, 2017
3.250
3.290
3.200
3.250
399,505
+0.10(+3.17%)
Jul 20, 2017
3.050
3.150
3.000
3.150
374,051
+0.15(+5.00%)
Jul 19, 2017
3.100
3.100
2.800
3.000
1,086,177
-0.05(-1.64%)
Jul 18, 2017
3.100
3.100
3.000
3.050
538,492
+0.00(+0.00%)
Jul 17, 2017
3.100
3.140
3.000
3.050
472,624
+0.00(+0.00%)
Jul 14, 2017
2.800
3.050
2.750
3.050
1,302,718
+0.25(+8.93%)
Jul 13, 2017
2.700
2.800
2.675
2.800
289,695
+0.10(+3.70%)
Jul 12, 2017
2.700
2.750
2.600
2.700
577,037
+0.05(+1.89%)
Jul 11, 2017
2.750
2.800
2.550
2.650
790,511
-0.10(-3.64%)
Jul 10, 2017
2.800
2.825
2.700
2.750
550,080
-0.10(-3.51%)
Jul 07, 2017
2.850
2.850
2.750
2.850
519,114
+0.05(+1.79%)
Jul 06, 2017
2.850
2.900
2.725
2.800
298,134
+0.00(+0.00%)
Jul 05, 2017
2.800
2.900
2.700
2.800
282,412
+0.00(+0.00%)
Jul 03, 2017
2.800
2.850
2.700
2.800
201,395
+0.00(+0.00%)
Jun 30, 2017
2.850
2.850
2.650
2.800
442,471
+0.00(+0.00%)
Jun 29, 2017
2.900
2.900
2.700
2.800
635,861
-0.10(-3.45%)
Jun 28, 2017
2.800
2.900
2.650
2.900
617,114
+0.10(+3.57%)
Jun 27, 2017
2.900
2.900
2.710
2.800
698,828
-0.10(-3.45%)
Jun 26, 2017
3.000
3.010
2.800
2.900
730,646
-0.05(-1.69%)
Jun 23, 2017
2.800
2.950
1,241,678
+0.10(+3.51%)
Jun 22, 2017
2.750
2.900
2.700
2.850
777,472
+0.10(+3.64%)
Jun 21, 2017
2.750
2.900
2.625
2.750
2,227,089
+0.15(+5.77%)
Jun 20, 2017
2.350
2.600
2.300
2.600
973,723
+0.25(+10.64%)
Jun 19, 2017
2.300
2.350
2.250
2.350
362,780
+0.05(+2.17%)
Jun 16, 2017
2.250
2.300
2.250
2.300
309,349
+0.00(+0.00%)
Jun 15, 2017
2.300
2.300
2.225
2.300
213,882
+0.00(+0.00%)
Jun 14, 2017
2.250
2.300
2.200
2.300
325,713
+0.02(+1.10%)
Jun 13, 2017
2.250
2.300
2.200
2.275
372,042
+0.00(+0.00%)
Jun 12, 2017
2.300
2.300
2.200
2.275
338,528
-0.02(-1.09%)
Jun 09, 2017
2.200
2.300
2.200
2.300
231,649
+0.05(+2.22%)
Jun 08, 2017
2.250
2.300
2.170
2.250
662,763
+0.00(+0.00%)
Jun 07, 2017
2.300
2.300
2.200
2.250
454,971
-0.05(-2.17%)
Jun 06, 2017
2.250
2.300
2.200
2.300
780,215
+0.05(+2.22%)
Jun 05, 2017
2.300
2.350
2.250
2.250
405,472
-0.10(-4.26%)
Jun 02, 2017
2.300
2.400
2.250
2.350
332,346
+0.05(+2.17%)
Jun 01, 2017
2.250
2.400
2.212
2.300
499,995
+0.10(+4.55%)
May 31, 2017
2.300
2.325
2.200
2.200
546,519
-0.15(-6.38%)
May 30, 2017
2.450
2.500
2.300
2.350
634,824
-0.05(-2.08%)
May 26, 2017
2.300
2.450
2.250
2.400
1,105,368
+0.20(+9.09%)
May 25, 2017
2.200
2.250
2.150
2.200
472,555
+0.00(+0.00%)
May 24, 2017
2.300
2.350
2.200
2.200
418,386
-0.10(-4.35%)
May 23, 2017
2.400
2.400
2.250
2.300
636,383
-0.05(-2.13%)
May 22, 2017
2.500
2.550
2.350
2.350
868,840
-0.10(-4.08%)
May 19, 2017
2.300
2.550
2.300
2.450
2,197,237
+0.15(+6.52%)
May 18, 2017
2.100
2.350
2.050
2.300
2,222,592
+0.25(+12.20%)
May 17, 2017
2.050
2.100
2.000
2.050
1,382,520
+0.10(+5.13%)
May 16, 2017
2.100
2.150
1.900
1.950
1,735,157
-0.05(-2.50%)
May 15, 2017
1.950
2.050
1.895
2.000
1,783,236
+0.10(+5.26%)
May 12, 2017
1.900
1.950
1.900
1.900
848,863
+0.00(+0.00%)
May 11, 2017
1.850
1.950
1.800
1.900
441,259
+0.05(+2.70%)
May 10, 2017
1.950
1.950
1.840
1.850
338,545
-0.10(-5.13%)
May 09, 2017
1.950
2.000
1.875
1.950
684,081
+0.00(+0.00%)
May 08, 2017
1.850
1.950
1.800
1.950
465,181
+0.10(+5.41%)
May 05, 2017
1.800
1.850
1.750
1.850
202,440
+0.05(+2.78%)
May 04, 2017
1.800
1.850
1.700
1.800
506,789
+0.05(+2.86%)
May 03, 2017
1.700
1.800
1.650
1.750
362,343
+0.05(+2.94%)
May 02, 2017
1.950
2.000
1.700
1.700
3,030,900
-0.05(-2.86%)
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.