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
Biolife Solutions
(NQ:
BLFS
)
21.50
-0.38 (-1.76%)
Streaming Delayed Price
Updated: 10:16 AM EDT, May 23, 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
1.870
1.930
1.860
1.860
44,181
-0.05(-2.62%)
Apr 29, 2015
1.880
2.031
1.860
1.910
52,293
+0.03(+1.60%)
Apr 28, 2015
1.980
1.994
1.869
1.880
51,310
-0.08(-4.08%)
Apr 27, 2015
2.080
2.170
1.950
1.960
74,355
-0.06(-2.97%)
Apr 24, 2015
1.996
2.020
1.940
2.020
51,325
+0.08(+4.12%)
Apr 23, 2015
2.020
2.120
1.940
1.940
68,959
-0.07(-3.48%)
Apr 22, 2015
2.000
2.110
2.000
2.010
61,907
-0.01(-0.32%)
Apr 21, 2015
2.090
2.129
1.970
2.016
81,411
-0.05(-2.58%)
Apr 20, 2015
2.030
2.190
1.950
2.070
90,490
+0.03(+1.46%)
Apr 17, 2015
2.140
2.190
2.030
2.040
135,583
-0.09(-4.22%)
Apr 16, 2015
2.250
2.250
2.030
2.130
234,990
-0.09(-4.05%)
Apr 15, 2015
2.430
2.630
2.150
2.220
883,231
-0.10(-4.31%)
Apr 14, 2015
1.910
2.660
1.850
2.320
3,113,692
+0.41(+21.47%)
Apr 13, 2015
1.700
1.910
1.595
1.910
143,878
+0.24(+14.37%)
Apr 10, 2015
1.610
1.670
1.580
1.670
18,364
+0.03(+1.83%)
Apr 09, 2015
1.670
1.700
1.620
1.640
23,411
+0.02(+1.23%)
Apr 08, 2015
1.625
1.640
1.600
1.620
17,736
-0.02(-1.22%)
Apr 07, 2015
1.720
1.720
1.563
1.640
25,466
+0.13(+8.61%)
Apr 06, 2015
1.530
1.620
1.510
1.510
24,091
-0.06(-3.82%)
Apr 02, 2015
1.560
1.570
1.570
1.570
34,700
+0.07(+4.67%)
Apr 01, 2015
1.590
1.590
1.500
1.500
79,723
-0.11(-6.83%)
Mar 31, 2015
1.640
1.650
1.580
1.610
61,083
-0.02(-1.40%)
Mar 30, 2015
1.700
1.700
1.620
1.633
21,769
-0.03(-1.63%)
Mar 27, 2015
1.698
1.728
1.660
1.660
1,691
-0.01(-0.60%)
Mar 26, 2015
1.700
1.710
1.650
1.670
50,513
-0.03(-1.76%)
Mar 25, 2015
1.680
1.712
1.650
1.700
71,009
-0.02(-1.16%)
Mar 24, 2015
1.650
1.747
1.650
1.720
10,713
+0.03(+1.78%)
Mar 23, 2015
1.742
1.742
1.650
1.690
9,441
-0.02(-1.17%)
Mar 20, 2015
1.750
1.880
1.700
1.710
60,467
+0.01(+0.59%)
Mar 19, 2015
1.710
1.730
1.660
1.700
7,420
+0.01(+0.59%)
Mar 18, 2015
1.690
1.746
1.670
1.690
31,945
+0.05(+3.05%)
Mar 17, 2015
1.680
1.680
1.610
1.640
18,031
+0.03(+1.86%)
Mar 16, 2015
1.750
1.750
1.580
1.610
79,685
-0.10(-5.85%)
Mar 13, 2015
1.830
1.840
1.620
1.710
65,991
-0.10(-5.53%)
Mar 12, 2015
1.830
1.860
1.805
1.810
69,208
-0.01(-0.54%)
Mar 11, 2015
1.830
1.850
1.810
1.820
19,230
-0.03(-1.62%)
Mar 10, 2015
1.890
1.890
1.820
1.850
13,285
+0.00(+0.00%)
Mar 09, 2015
1.870
1.900
1.838
1.850
31,976
-0.05(-2.63%)
Mar 06, 2015
1.950
1.950
1.880
1.900
26,989
-0.05(-2.56%)
Mar 05, 2015
1.980
2.000
1.930
1.950
16,285
-0.03(-1.52%)
Mar 04, 2015
2.030
2.050
1.980
1.980
17,689
-0.02(-1.00%)
Mar 03, 2015
2.040
2.090
1.980
2.000
13,064
-0.01(-0.50%)
Mar 02, 2015
1.979
2.100
1.970
2.010
56,900
+0.08(+4.15%)
Feb 27, 2015
2.060
2.090
1.910
1.930
44,238
-0.13(-6.31%)
Feb 26, 2015
2.160
2.160
2.060
2.060
41,418
-0.10(-4.63%)
Feb 25, 2015
2.180
2.220
2.100
2.160
6,485
+0.00(+0.00%)
Feb 24, 2015
2.220
2.250
2.220
2.160
10,751
+0.01(+0.47%)
Feb 23, 2015
2.260
2.290
2.140
2.150
34,665
+0.00(+0.00%)
Feb 20, 2015
2.184
2.200
2.150
2.150
14,798
+0.06(+2.87%)
Feb 19, 2015
2.050
2.160
2.050
2.090
6,256
+0.09(+4.50%)
Feb 18, 2015
2.113
2.113
2.000
2.000
3,772
-0.10(-4.76%)
Feb 17, 2015
2.200
2.200
1.970
2.100
29,174
-0.04(-1.87%)
Feb 13, 2015
2.180
2.140
2.140
2.140
43,600
+0.06(+2.88%)
Feb 12, 2015
1.950
2.209
1.920
2.080
25,673
+0.18(+9.47%)
Feb 11, 2015
1.940
1.940
1.850
1.900
55,993
+0.03(+1.60%)
Feb 10, 2015
1.900
1.900
1.800
1.870
11,106
+0.04(+2.19%)
Feb 09, 2015
1.830
1.930
1.800
1.830
18,143
+0.06(+3.39%)
Feb 06, 2015
1.840
1.950
1.770
1.770
23,486
-0.07(-3.80%)
Feb 05, 2015
1.810
1.840
1.810
1.840
17,565
+0.03(+1.66%)
Feb 04, 2015
1.840
1.840
1.810
1.810
33,043
+0.01(+0.56%)
Feb 03, 2015
1.739
1.819
1.739
1.800
9,085
+0.02(+1.12%)
Feb 02, 2015
1.840
1.840
1.750
1.780
10,865
+0.01(+0.56%)
Jan 30, 2015
1.830
1.830
1.710
1.770
30,956
-0.05(-2.75%)
Jan 29, 2015
1.800
1.820
1.670
1.820
59,230
+0.02(+1.11%)
Jan 28, 2015
1.830
1.830
1.760
1.800
15,771
+0.02(+1.12%)
Jan 27, 2015
1.830
1.830
1.740
1.780
19,936
+0.01(+0.56%)
Jan 26, 2015
1.750
1.780
1.710
1.770
26,494
+0.02(+1.14%)
Jan 23, 2015
1.720
1.840
1.720
1.750
31,339
-0.06(-3.31%)
Jan 22, 2015
1.800
1.850
1.710
1.810
40,366
-0.03(-1.63%)
Jan 21, 2015
1.820
1.890
1.800
1.840
35,453
+0.01(+0.55%)
Jan 20, 2015
1.860
1.900
1.830
1.830
12,952
-0.05(-2.66%)
Jan 16, 2015
1.900
1.920
1.860
1.880
9,074
-0.04(-2.08%)
Jan 15, 2015
1.970
1.970
1.860
1.920
13,708
-0.06(-3.03%)
Jan 14, 2015
2.010
2.050
1.810
1.980
20,272
-0.07(-3.41%)
Jan 13, 2015
2.020
2.060
1.910
2.050
57,835
-0.05(-2.38%)
Jan 12, 2015
2.270
2.390
2.010
2.100
103,601
-0.17(-7.49%)
Jan 09, 2015
2.470
2.800
2.090
2.270
383,823
-0.07(-3.16%)
Jan 08, 2015
1.850
2.380
1.810
2.344
117,001
+0.59(+33.95%)
Jan 07, 2015
1.740
1.800
1.710
1.750
7,064
+0.04(+2.34%)
Jan 06, 2015
1.700
1.750
1.700
1.710
42,904
-0.02(-1.15%)
Jan 05, 2015
1.810
1.810
1.620
1.730
34,590
+0.09(+5.48%)
Jan 02, 2015
1.724
1.724
1.600
1.640
12,069
+0.00(+0.00%)
Dec 31, 2014
1.630
1.640
1.640
1.640
53,100
-0.06(-3.53%)
Dec 30, 2014
1.660
1.730
1.650
1.700
58,845
-0.03(-1.73%)
Dec 29, 2014
1.730
1.730
1.580
1.730
36,385
-0.01(-0.57%)
Dec 26, 2014
1.760
1.780
1.730
1.740
12,296
-0.05(-2.79%)
Dec 24, 2014
1.800
1.790
1.790
1.790
31,300
-0.02(-1.10%)
Dec 23, 2014
1.847
1.920
1.810
1.810
30,235
-0.03(-1.63%)
Dec 22, 2014
1.850
1.850
1.810
1.840
27,589
+0.02(+1.10%)
Dec 19, 2014
1.880
1.880
1.820
1.820
34,870
-0.03(-1.70%)
Dec 18, 2014
1.860
1.869
1.850
1.851
10,505
-0.02(-0.99%)
Dec 17, 2014
1.820
1.890
1.820
1.870
23,102
+0.06(+3.31%)
Dec 16, 2014
1.850
1.850
1.800
1.810
24,033
-0.01(-0.55%)
Dec 15, 2014
1.800
1.850
1.800
1.820
36,662
+0.01(+0.29%)
Dec 12, 2014
1.820
1.840
1.800
1.815
47,245
-0.01(-0.29%)
Dec 11, 2014
1.800
1.840
1.800
1.820
29,705
+0.02(+1.11%)
Dec 10, 2014
1.800
1.840
1.800
1.800
30,241
+0.00(+0.00%)
Dec 09, 2014
1.820
1.820
1.800
1.800
20,214
-0.02(-1.10%)
Dec 08, 2014
1.760
1.843
1.740
1.820
31,904
+0.11(+6.66%)
Dec 05, 2014
1.820
1.855
1.700
1.706
43,236
-0.09(-5.20%)
Dec 04, 2014
1.810
1.890
1.800
1.800
85,553
-0.04(-2.17%)
Dec 03, 2014
2.130
2.130
1.754
1.840
138,216
-0.31(-14.42%)
Dec 02, 2014
2.120
2.150
2.120
2.150
12,179
+0.05(+2.38%)
Dec 01, 2014
2.170
2.230
2.100
2.100
12,041
-0.10(-4.55%)
Nov 28, 2014
2.220
2.220
2.200
2.200
6,037
-0.03(-1.21%)
Nov 26, 2014
2.210
2.227
2.227
2.227
6,400
-0.01(-0.58%)
Nov 25, 2014
2.290
2.300
2.211
2.240
36,102
-0.06(-2.61%)
Nov 24, 2014
2.240
2.300
2.220
2.300
39,565
+0.11(+5.02%)
Nov 21, 2014
2.220
2.250
2.190
2.190
27,242
-0.02(-0.90%)
Nov 20, 2014
2.230
2.240
2.190
2.210
32,113
-0.02(-0.90%)
Nov 19, 2014
2.210
2.240
2.210
2.230
5,582
-0.02(-0.88%)
Nov 18, 2014
2.240
2.250
2.110
2.250
12,710
+0.01(+0.44%)
Nov 17, 2014
2.210
2.240
2.210
2.240
16,462
+0.04(+1.82%)
Nov 14, 2014
2.264
2.290
2.170
2.200
12,410
-0.08(-3.51%)
Nov 13, 2014
2.170
2.470
2.170
2.280
22,180
+0.10(+4.59%)
Nov 12, 2014
2.200
2.200
2.150
2.180
8,147
-0.02(-0.91%)
Nov 11, 2014
2.200
2.200
2.170
2.200
4,880
+0.00(+0.00%)
Nov 10, 2014
2.150
2.200
2.150
2.200
10,796
+0.05(+2.33%)
Nov 07, 2014
2.010
2.200
2.010
2.150
24,084
-0.05(-2.23%)
Nov 06, 2014
2.200
2.203
2.150
2.199
5,796
-0.00(-0.05%)
Nov 05, 2014
2.210
2.300
2.200
2.200
6,574
-0.01(-0.45%)
Nov 04, 2014
2.240
2.240
2.164
2.210
18,185
-0.01(-0.45%)
Nov 03, 2014
2.230
2.240
2.210
2.220
13,771
+0.02(+0.90%)
Oct 31, 2014
2.200
2.220
2.190
2.200
5,939
+0.00(+0.00%)
Oct 30, 2014
2.200
2.210
2.182
2.200
10,911
+0.02(+0.92%)
Oct 29, 2014
2.200
2.200
2.160
2.180
3,002
-0.01(-0.46%)
Oct 28, 2014
2.200
2.200
2.110
2.190
8,549
+0.04(+1.86%)
Oct 27, 2014
2.090
2.210
2.110
2.150
18,978
+0.04(+1.90%)
Oct 24, 2014
2.180
2.200
2.110
2.110
11,614
-0.05(-2.31%)
Oct 23, 2014
2.150
2.190
2.110
2.160
15,684
+0.01(+0.47%)
Oct 22, 2014
2.130
2.160
2.110
2.150
8,316
-0.01(-0.46%)
Oct 21, 2014
2.100
2.190
2.100
2.160
9,544
+0.08(+3.85%)
Oct 20, 2014
2.050
2.110
2.050
2.080
5,171
+0.00(+0.00%)
Oct 17, 2014
2.100
2.150
2.070
2.080
13,985
+0.01(+0.48%)
Oct 16, 2014
2.070
2.180
2.070
2.070
27,902
+0.01(+0.35%)
Oct 15, 2014
2.098
2.140
2.040
2.063
5,238
-0.02(-0.83%)
Oct 14, 2014
2.130
2.130
2.030
2.080
25,701
-0.08(-3.84%)
Oct 13, 2014
2.050
2.050
2.050
2.163
4,024
+0.09(+4.25%)
Oct 10, 2014
2.110
2.120
2.075
2.075
16,704
-0.06(-2.59%)
Oct 09, 2014
2.150
2.190
2.120
2.130
18,417
-0.06(-2.74%)
Oct 08, 2014
2.188
2.200
2.110
2.190
19,415
+0.00(+0.00%)
Oct 07, 2014
2.250
2.250
2.180
2.190
46,361
-0.02(-0.90%)
Oct 06, 2014
2.220
2.250
2.170
2.210
28,122
+0.01(+0.45%)
Oct 03, 2014
2.200
2.250
2.160
2.200
35,565
+0.01(+0.46%)
Oct 02, 2014
2.150
2.190
2.109
2.190
15,896
+0.07(+3.30%)
Oct 01, 2014
2.130
2.170
2.081
2.120
6,387
+0.02(+0.95%)
Sep 30, 2014
2.100
2.180
2.090
2.100
34,137
+0.02(+0.96%)
Sep 29, 2014
2.150
2.180
2.070
2.080
14,687
-0.08(-3.70%)
Sep 26, 2014
2.200
2.200
2.150
2.160
7,889
-0.04(-1.82%)
Sep 25, 2014
2.200
2.200
2.191
2.200
3,615
+0.01(+0.46%)
Sep 24, 2014
2.200
2.240
2.170
2.190
14,376
+0.01(+0.46%)
Sep 23, 2014
2.160
2.190
2.150
2.180
4,574
+0.04(+1.87%)
Sep 22, 2014
2.131
2.160
2.130
2.140
15,748
-0.04(-1.83%)
Sep 19, 2014
2.190
2.190
2.150
2.180
29,364
+0.03(+1.40%)
Sep 18, 2014
2.170
2.250
2.150
2.150
39,144
-0.02(-0.92%)
Sep 17, 2014
2.180
2.216
2.110
2.170
43,086
-0.07(-3.13%)
Sep 16, 2014
2.380
2.380
2.220
2.240
32,996
-0.12(-5.08%)
Sep 15, 2014
2.400
2.440
2.350
2.360
10,103
-0.07(-2.88%)
Sep 12, 2014
2.410
2.492
2.410
2.430
54,465
-0.03(-1.22%)
Sep 11, 2014
2.380
2.510
2.380
2.460
30,317
-0.01(-0.41%)
Sep 10, 2014
2.510
2.510
2.440
2.470
14,131
-0.01(-0.40%)
Sep 09, 2014
2.450
2.490
2.440
2.480
44,558
+0.03(+1.22%)
Sep 08, 2014
2.370
2.460
2.320
2.450
22,348
+0.14(+6.06%)
Sep 05, 2014
2.390
2.430
2.390
2.310
27,517
-0.03(-1.28%)
Sep 04, 2014
2.470
2.470
2.300
2.340
10,516
-0.13(-5.26%)
Sep 03, 2014
2.640
2.683
2.430
2.470
70,886
-0.10(-3.89%)
Sep 02, 2014
2.410
2.560
2.380
2.570
50,998
+0.20(+8.44%)
Aug 29, 2014
2.380
2.370
2.370
2.370
22,700
+0.03(+1.33%)
Aug 28, 2014
2.290
2.490
2.260
2.339
63,027
+0.07(+3.04%)
Aug 27, 2014
2.210
2.290
2.210
2.270
24,932
+0.03(+1.33%)
Aug 26, 2014
2.250
2.250
2.200
2.240
21,024
+0.01(+0.45%)
Aug 25, 2014
2.160
2.160
2.110
2.230
55,753
+0.10(+4.69%)
Aug 22, 2014
2.250
2.250
2.100
2.130
39,944
-0.09(-4.05%)
Aug 21, 2014
2.180
2.240
2.120
2.220
18,192
+0.11(+5.21%)
Aug 20, 2014
2.150
2.150
2.090
2.110
11,253
+0.05(+2.43%)
Aug 19, 2014
2.270
2.270
2.040
2.060
103,607
-0.12(-5.50%)
Aug 18, 2014
2.280
2.330
2.190
2.180
20,914
-0.04(-1.80%)
Aug 15, 2014
2.410
2.410
2.160
2.220
54,813
-0.09(-3.90%)
Aug 14, 2014
2.380
2.410
2.120
2.310
151,885
-0.07(-2.94%)
Aug 13, 2014
2.450
2.450
2.310
2.380
34,421
-0.03(-1.24%)
Aug 12, 2014
2.490
2.520
2.400
2.410
22,607
-0.07(-2.82%)
Aug 11, 2014
2.500
2.600
2.400
2.480
69,063
+0.01(+0.40%)
Aug 08, 2014
2.600
2.620
2.310
2.470
120,095
-0.15(-5.73%)
Aug 07, 2014
2.610
2.730
2.600
2.620
32,529
-0.02(-0.76%)
Aug 06, 2014
2.860
2.860
2.610
2.640
79,954
-0.19(-6.71%)
Aug 05, 2014
2.800
2.980
2.730
2.830
68,266
+0.04(+1.43%)
Aug 04, 2014
2.800
2.800
2.690
2.790
28,673
+0.14(+5.28%)
Aug 01, 2014
2.700
2.738
2.650
2.650
28,694
+0.00(+0.00%)
Jul 31, 2014
2.670
2.740
2.620
2.650
24,521
-0.06(-2.21%)
Jul 30, 2014
2.680
2.810
2.650
2.710
8,399
-0.02(-0.73%)
Jul 29, 2014
2.540
2.680
2.520
2.730
23,560
+0.16(+6.23%)
Jul 28, 2014
2.540
2.590
2.433
2.570
30,659
-0.01(-0.39%)
Jul 25, 2014
2.850
2.850
2.580
2.580
58,490
-0.27(-9.47%)
Jul 24, 2014
2.580
2.950
2.580
2.850
108,031
+0.28(+10.89%)
Jul 23, 2014
2.460
2.630
2.431
2.570
61,494
+0.14(+5.76%)
Jul 22, 2014
2.415
2.520
2.411
2.430
36,656
-0.01(-0.41%)
Jul 21, 2014
2.410
2.480
2.280
2.440
125,352
-0.06(-2.40%)
Jul 18, 2014
2.700
2.700
2.430
2.500
285,136
-0.14(-5.31%)
Jul 17, 2014
2.420
3.600
2.280
2.640
2,389,761
+0.26(+10.92%)
Jul 16, 2014
2.380
2.420
2.380
2.380
17,972
+0.02(+0.85%)
Jul 15, 2014
2.400
2.400
2.330
2.360
6,101
-0.02(-0.84%)
Jul 14, 2014
2.300
2.450
2.300
2.380
70,679
+0.04(+1.71%)
Jul 11, 2014
2.350
2.380
2.280
2.340
3,681
+0.04(+1.74%)
Jul 10, 2014
2.270
2.350
2.220
2.300
12,730
-0.05(-2.13%)
Jul 09, 2014
2.400
2.400
2.160
2.350
42,445
-0.02(-0.84%)
Jul 08, 2014
2.468
2.468
2.350
2.370
128,313
-0.08(-3.27%)
Jul 07, 2014
2.360
2.490
2.360
2.450
97,775
+0.11(+4.70%)
Jul 03, 2014
2.260
2.340
2.340
2.340
23,000
+0.06(+2.63%)
Jul 02, 2014
2.290
2.305
2.150
2.280
24,257
+0.02(+0.88%)
Jul 01, 2014
2.380
2.380
2.250
2.260
52,319
-0.02(-0.88%)
Jun 30, 2014
2.200
2.324
2.070
2.280
122,014
+0.19(+9.09%)
Jun 27, 2014
1.900
2.150
1.900
2.090
62,151
+0.20(+10.58%)
Jun 26, 2014
1.970
2.040
1.750
1.890
119,958
-0.08(-4.06%)
Jun 25, 2014
2.080
2.080
1.930
1.970
92,340
-0.05(-2.48%)
Jun 24, 2014
2.130
2.130
2.020
2.020
38,582
-0.08(-3.81%)
Jun 23, 2014
2.100
2.200
2.020
2.100
135,119
+0.10(+5.00%)
Jun 20, 2014
2.400
2.470
2.000
2.000
202,128
-0.42(-17.36%)
Jun 19, 2014
2.370
2.490
2.360
2.420
37,445
+0.02(+0.83%)
Jun 18, 2014
2.430
2.470
2.380
2.400
19,286
-0.06(-2.44%)
Jun 17, 2014
2.500
2.500
2.370
2.460
47,564
-0.02(-0.81%)
Jun 16, 2014
2.480
2.490
2.350
2.480
76,497
+0.11(+4.64%)
Jun 13, 2014
2.340
2.450
2.300
2.370
25,427
+0.03(+1.28%)
Jun 12, 2014
2.300
2.350
2.300
2.340
43,911
+0.01(+0.43%)
Jun 11, 2014
2.270
2.340
2.200
2.330
65,156
+0.06(+2.64%)
Jun 10, 2014
2.350
2.350
2.240
2.270
34,156
+0.04(+1.57%)
Jun 06, 2014
2.300
2.300
2.200
2.235
24,540
+0.10(+4.93%)
Jun 05, 2014
2.170
2.370
2.100
2.130
119,935
-0.06(-2.74%)
Jun 04, 2014
2.233
2.350
2.170
2.190
124,775
-0.04(-1.79%)
Jun 03, 2014
2.436
2.436
2.170
2.230
152,247
-0.11(-4.70%)
Jun 02, 2014
2.350
2.360
2.270
2.340
21,370
+0.02(+0.86%)
May 30, 2014
2.530
2.530
2.320
2.320
45,988
-0.12(-4.92%)
May 29, 2014
2.530
2.530
2.409
2.440
27,780
-0.06(-2.40%)
May 28, 2014
2.550
2.550
2.450
2.500
41,896
+0.09(+3.73%)
May 27, 2014
2.450
2.450
2.350
2.410
56,308
+0.11(+4.78%)
May 23, 2014
2.350
2.300
2.300
2.300
35,500
+0.04(+1.77%)
May 22, 2014
2.360
2.370
2.250
2.260
7,800
-0.03(-1.31%)
May 21, 2014
2.220
2.300
2.220
2.290
22,555
+0.02(+0.88%)
May 20, 2014
2.500
2.510
2.220
2.270
103,595
-0.23(-9.20%)
May 19, 2014
2.490
2.520
2.438
2.500
34,501
+0.01(+0.41%)
May 16, 2014
2.600
2.604
2.400
2.490
44,769
+0.01(+0.40%)
May 15, 2014
2.450
2.550
2.381
2.480
115,573
+0.06(+2.48%)
May 14, 2014
2.560
2.560
2.290
2.420
134,086
+0.07(+2.98%)
May 13, 2014
2.150
2.350
2.100
2.350
88,847
+0.25(+11.90%)
May 12, 2014
2.000
2.200
1.860
2.100
50,248
+0.11(+5.53%)
May 09, 2014
1.850
2.000
1.850
1.990
95,471
-0.01(-0.50%)
May 08, 2014
2.390
2.390
1.910
2.000
126,419
-0.07(-3.38%)
May 07, 2014
2.470
2.470
1.900
2.070
196,681
-0.34(-14.11%)
May 06, 2014
2.650
2.740
2.381
2.410
102,662
-0.25(-9.40%)
May 05, 2014
2.760
2.938
2.640
2.660
54,444
-0.09(-3.27%)
May 02, 2014
2.750
2.816
2.750
2.750
63,821
+0.02(+0.76%)
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.