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
)
21.40
-0.48 (-2.19%)
Streaming Delayed Price
Updated: 12:23 PM 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, 2018
7.240
7.300
7.070
7.230
43,360
+0.01(+0.14%)
Apr 27, 2018
7.110
7.240
7.050
7.220
30,140
+0.09(+1.26%)
Apr 26, 2018
7.240
7.240
7.064
7.130
42,722
-0.08(-1.11%)
Apr 25, 2018
7.050
7.250
6.920
7.210
35,750
+0.14(+1.98%)
Apr 24, 2018
7.210
7.300
7.050
7.070
43,738
-0.14(-1.94%)
Apr 23, 2018
7.280
7.339
7.190
7.210
42,049
-0.12(-1.64%)
Apr 20, 2018
7.340
7.360
7.250
7.330
23,972
+0.00(+0.00%)
Apr 19, 2018
7.400
7.400
7.150
7.330
53,050
-0.05(-0.68%)
Apr 18, 2018
7.550
7.550
7.310
7.380
81,314
-0.14(-1.86%)
Apr 17, 2018
7.040
7.570
7.020
7.520
231,654
+0.40(+5.62%)
Apr 16, 2018
7.340
7.500
7.000
7.120
305,700
-0.11(-1.52%)
Apr 13, 2018
7.250
7.350
7.150
7.230
91,860
+0.06(+0.84%)
Apr 12, 2018
7.030
7.365
6.903
7.170
157,746
+0.15(+2.14%)
Apr 11, 2018
7.020
7.190
6.930
7.020
98,875
-0.03(-0.43%)
Apr 10, 2018
7.430
7.490
6.720
7.050
267,600
-0.39(-5.24%)
Apr 09, 2018
7.200
7.830
7.190
7.440
500,274
+0.27(+3.77%)
Apr 06, 2018
6.780
7.500
6.710
7.170
212,732
+0.28(+4.06%)
Apr 05, 2018
7.100
7.100
6.590
6.890
126,909
-0.07(-1.01%)
Apr 04, 2018
6.490
7.100
6.280
6.960
451,172
+0.41(+6.26%)
Apr 03, 2018
6.220
6.580
5.881
6.550
331,817
+0.37(+5.99%)
Apr 02, 2018
5.500
6.219
5.490
6.180
490,843
+1.05(+20.47%)
Mar 29, 2018
5.130
5.130
5.130
0
+0.06(+1.18%)
Mar 28, 2018
5.090
5.130
4.850
5.070
104,325
-0.02(-0.39%)
Mar 27, 2018
5.250
5.250
5.080
5.090
37,386
-0.14(-2.68%)
Mar 26, 2018
5.370
5.409
5.220
5.230
18,510
-0.06(-1.13%)
Mar 23, 2018
5.330
5.330
5.210
5.290
28,392
-0.03(-0.56%)
Mar 22, 2018
5.340
5.405
5.211
5.320
34,850
-0.07(-1.30%)
Mar 21, 2018
5.450
5.680
5.340
5.390
27,653
-0.09(-1.64%)
Mar 20, 2018
5.270
5.480
5.270
5.480
55,148
+0.10(+1.86%)
Mar 19, 2018
5.280
5.500
5.250
5.380
23,798
+0.13(+2.48%)
Mar 16, 2018
5.250
5.270
5.151
5.250
47,138
-0.01(-0.19%)
Mar 15, 2018
5.390
5.390
5.250
5.260
48,377
-0.11(-2.05%)
Mar 14, 2018
5.290
5.440
5.200
5.370
34,333
+0.11(+2.09%)
Mar 13, 2018
5.220
5.380
5.190
5.260
62,770
+0.12(+2.33%)
Mar 12, 2018
5.730
5.730
5.140
5.140
147,207
-0.46(-8.21%)
Mar 09, 2018
6.100
6.100
5.295
5.600
196,006
-0.39(-6.51%)
Mar 08, 2018
5.970
6.200
5.762
5.990
169,070
+0.13(+2.22%)
Mar 07, 2018
5.550
5.910
5.550
5.860
66,955
+0.31(+5.59%)
Mar 06, 2018
5.340
5.580
5.340
5.550
38,664
+0.25(+4.72%)
Mar 05, 2018
5.190
5.350
5.170
5.300
20,608
+0.14(+2.71%)
Mar 02, 2018
5.020
5.259
5.000
5.160
15,967
+0.09(+1.78%)
Mar 01, 2018
5.210
5.210
5.038
5.070
20,014
-0.10(-1.93%)
Feb 28, 2018
5.200
5.399
5.150
5.170
13,291
-0.04(-0.68%)
Feb 27, 2018
5.250
5.260
5.160
5.205
16,730
-0.04(-0.85%)
Feb 26, 2018
5.360
5.420
5.250
5.250
21,071
-0.03(-0.57%)
Feb 23, 2018
5.260
5.340
5.250
5.280
10,729
+0.02(+0.38%)
Feb 22, 2018
5.300
5.380
5.250
5.260
30,171
-0.05(-0.94%)
Feb 21, 2018
5.270
5.389
5.270
5.310
8,278
+0.02(+0.38%)
Feb 20, 2018
5.270
5.421
5.250
5.290
15,538
-0.04(-0.75%)
Feb 16, 2018
5.330
5.330
5.330
0
+0.05(+0.95%)
Feb 15, 2018
5.450
5.450
5.300
5.280
48,535
-0.09(-1.68%)
Feb 14, 2018
5.330
5.500
5.310
5.370
46,865
+0.14(+2.68%)
Feb 13, 2018
5.100
5.310
4.980
5.230
72,245
+0.24(+4.81%)
Feb 12, 2018
4.900
5.040
4.900
4.990
30,192
+0.14(+2.89%)
Feb 09, 2018
4.910
5.078
4.720
4.850
95,821
+0.06(+1.25%)
Feb 08, 2018
4.900
4.970
4.700
4.790
50,527
-0.11(-2.24%)
Feb 07, 2018
4.780
4.780
4.780
4.900
25,397
+0.04(+0.82%)
Feb 06, 2018
4.630
5.050
4.630
4.860
160,078
+0.09(+1.89%)
Feb 05, 2018
5.190
5.200
4.690
4.770
180,101
-0.50(-9.49%)
Feb 02, 2018
5.270
5.371
5.251
5.270
41,249
-0.06(-1.13%)
Feb 01, 2018
5.391
5.450
5.300
5.330
50,246
-0.09(-1.66%)
Jan 31, 2018
5.520
5.540
5.390
5.420
34,150
-0.01(-0.18%)
Jan 30, 2018
5.520
5.520
5.400
5.430
62,397
-0.12(-2.16%)
Jan 29, 2018
5.870
5.870
5.550
5.550
66,472
-0.30(-5.13%)
Jan 26, 2018
5.900
5.904
5.800
5.850
37,976
-0.05(-0.85%)
Jan 25, 2018
5.790
5.900
5.790
5.900
30,192
+0.11(+1.90%)
Jan 24, 2018
5.950
5.950
5.620
5.790
51,916
+0.06(+1.05%)
Jan 23, 2018
5.510
5.800
5.450
5.730
166,498
+0.13(+2.32%)
Jan 22, 2018
5.660
5.700
5.522
5.600
29,771
-0.02(-0.36%)
Jan 19, 2018
5.700
5.734
5.550
5.620
47,460
-0.12(-2.09%)
Jan 18, 2018
5.620
5.810
5.612
5.740
30,786
+0.11(+1.95%)
Jan 17, 2018
5.600
5.660
5.550
5.630
26,145
+0.03(+0.54%)
Jan 16, 2018
5.620
5.700
5.520
5.600
104,661
-0.11(-1.93%)
Jan 12, 2018
5.710
5.710
5.710
0
-0.10(-1.72%)
Jan 11, 2018
5.660
5.820
5.560
5.810
73,157
+0.10(+1.75%)
Jan 10, 2018
5.610
5.710
58,156
-0.01(-0.17%)
Jan 09, 2018
5.820
6.070
5.650
5.720
56,839
-0.07(-1.21%)
Jan 08, 2018
6.060
6.090
5.780
5.790
41,958
-0.24(-3.98%)
Jan 05, 2018
5.920
6.090
5.920
6.030
38,089
+0.14(+2.38%)
Jan 04, 2018
6.020
6.210
5.660
5.890
103,375
+0.04(+0.68%)
Jan 03, 2018
5.940
5.979
5.650
5.850
103,110
-0.11(-1.85%)
Jan 02, 2018
6.000
6.060
6.000
5.960
40,295
-0.04(-0.67%)
Dec 29, 2017
6.000
6.000
6.000
0
-0.17(-2.76%)
Dec 28, 2017
6.360
6.360
6.150
6.170
53,146
-0.17(-2.68%)
Dec 27, 2017
6.380
6.400
6.055
6.340
43,416
-0.02(-0.31%)
Dec 26, 2017
6.380
6.420
6.160
6.360
70,908
-0.02(-0.31%)
Dec 22, 2017
6.180
6.390
6.160
6.380
114,669
+0.23(+3.74%)
Dec 21, 2017
5.900
6.250
5.844
6.150
132,615
+0.27(+4.59%)
Dec 20, 2017
5.900
5.970
5.770
5.880
24,738
+0.02(+0.34%)
Dec 19, 2017
6.020
6.060
5.790
5.860
44,706
-0.13(-2.17%)
Dec 18, 2017
5.840
6.100
5.780
5.990
145,744
+0.20(+3.45%)
Dec 15, 2017
5.880
5.890
5.750
5.790
35,404
-0.06(-1.03%)
Dec 14, 2017
5.650
5.870
5.600
5.850
60,559
+0.21(+3.72%)
Dec 13, 2017
5.440
5.650
5.440
5.640
21,660
+0.20(+3.68%)
Dec 12, 2017
5.600
5.630
5.330
5.440
30,255
-0.13(-2.33%)
Dec 11, 2017
5.460
5.600
5.320
5.570
43,564
+0.15(+2.77%)
Dec 08, 2017
5.380
5.539
5.350
5.420
33,121
+0.05(+0.93%)
Dec 07, 2017
5.220
5.680
5.220
5.370
76,322
+0.15(+2.87%)
Dec 06, 2017
5.340
5.350
5.170
5.220
37,007
-0.03(-0.57%)
Dec 05, 2017
5.260
5.380
5.090
5.250
103,132
-0.04(-0.76%)
Dec 04, 2017
5.500
5.862
5.270
5.290
75,247
-0.13(-2.40%)
Dec 01, 2017
5.730
5.730
5.510
5.420
87,549
-0.27(-4.75%)
Nov 30, 2017
5.670
5.810
5.590
5.690
48,898
+0.08(+1.43%)
Nov 29, 2017
5.700
5.875
5.530
5.610
62,038
+0.07(+1.26%)
Nov 28, 2017
5.690
5.770
5.510
5.540
114,545
-0.17(-2.98%)
Nov 27, 2017
5.730
5.950
5.700
5.710
80,337
-0.12(-2.06%)
Nov 24, 2017
5.720
5.930
5.610
5.830
32,598
+0.11(+1.92%)
Nov 22, 2017
6.120
6.120
5.650
5.720
172,365
-0.43(-6.99%)
Nov 21, 2017
6.110
6.180
5.820
6.150
127,280
+0.04(+0.65%)
Nov 20, 2017
5.970
6.180
5.900
6.110
84,764
+0.19(+3.21%)
Nov 17, 2017
5.700
6.020
5.700
5.920
98,589
+0.23(+4.04%)
Nov 16, 2017
6.250
6.300
5.680
5.690
186,798
-0.47(-7.63%)
Nov 15, 2017
6.040
6.160
5.830
6.160
54,343
+0.07(+1.15%)
Nov 14, 2017
6.210
6.270
6.050
6.090
139,829
-0.12(-1.93%)
Nov 13, 2017
5.960
6.250
5.740
6.210
173,706
+0.30(+5.08%)
Nov 10, 2017
5.860
6.010
5.251
5.910
412,627
+0.76(+14.76%)
Nov 09, 2017
5.000
5.159
4.900
5.150
81,203
+0.14(+2.79%)
Nov 08, 2017
4.960
5.050
4.880
5.010
110,339
+0.03(+0.60%)
Nov 07, 2017
5.180
5.250
4.910
4.980
191,834
-0.20(-3.86%)
Nov 06, 2017
5.480
5.480
5.111
5.180
149,379
-0.18(-3.36%)
Nov 03, 2017
5.400
5.460
5.349
5.360
54,134
-0.06(-1.11%)
Nov 02, 2017
5.590
5.590
5.380
5.420
74,500
-0.18(-3.21%)
Nov 01, 2017
5.790
5.790
5.470
5.600
75,842
-0.15(-2.61%)
Oct 31, 2017
5.500
5.857
5.500
5.750
89,912
+0.20(+3.60%)
Oct 30, 2017
5.810
5.942
5.340
5.550
210,147
-0.26(-4.48%)
Oct 27, 2017
5.630
5.895
5.610
5.810
107,782
+0.11(+1.93%)
Oct 26, 2017
5.860
5.900
5.380
5.700
257,526
-0.28(-4.68%)
Oct 25, 2017
6.870
6.870
5.960
5.980
414,881
-0.92(-13.33%)
Oct 24, 2017
6.650
6.910
6.550
6.900
212,095
+0.28(+4.23%)
Oct 23, 2017
6.560
6.910
6.244
6.620
288,422
+0.19(+2.95%)
Oct 20, 2017
6.360
6.580
6.100
6.430
173,609
+0.07(+1.10%)
Oct 19, 2017
7.000
7.530
6.150
6.360
1,620,532
+0.26(+4.26%)
Oct 18, 2017
5.800
6.210
5.800
6.100
472,715
+0.33(+5.72%)
Oct 17, 2017
5.460
5.780
5.420
5.770
118,919
+0.28(+5.10%)
Oct 16, 2017
5.490
5.550
5.360
5.490
80,925
-0.05(-0.90%)
Oct 13, 2017
5.600
5.640
5.350
5.540
200,212
+0.00(+0.00%)
Oct 12, 2017
5.600
5.635
5.510
5.540
44,179
-0.03(-0.54%)
Oct 11, 2017
5.530
5.631
5.490
5.570
76,918
-0.03(-0.54%)
Oct 10, 2017
5.750
5.890
5.481
5.600
148,374
-0.12(-2.10%)
Oct 09, 2017
5.720
5.770
5.670
5.720
47,166
-0.03(-0.52%)
Oct 06, 2017
5.780
5.807
5.660
5.750
69,719
-0.01(-0.17%)
Oct 05, 2017
5.600
5.800
5.501
5.760
215,573
+0.14(+2.49%)
Oct 04, 2017
5.370
5.630
5.370
5.620
106,080
+0.22(+4.07%)
Oct 03, 2017
5.560
5.630
5.060
5.400
266,630
-0.24(-4.26%)
Oct 02, 2017
5.860
5.860
5.560
5.640
112,192
-0.07(-1.23%)
Sep 29, 2017
5.700
5.797
5.650
5.710
75,993
+0.03(+0.53%)
Sep 28, 2017
5.590
5.740
5.510
5.680
130,017
+0.18(+3.27%)
Sep 27, 2017
5.600
5.600
5.400
5.500
170,973
-0.06(-1.08%)
Sep 26, 2017
5.340
5.570
5.340
5.560
168,609
+0.28(+5.30%)
Sep 25, 2017
5.450
5.460
5.190
5.280
196,085
-0.11(-2.04%)
Sep 22, 2017
5.100
5.449
5.100
5.390
132,163
+0.31(+6.10%)
Sep 21, 2017
5.040
5.180
5.030
5.080
81,426
+0.06(+1.20%)
Sep 20, 2017
5.120
5.490
5.000
5.020
183,019
-0.13(-2.52%)
Sep 19, 2017
5.370
5.910
5.030
5.150
898,890
-0.14(-2.65%)
Sep 18, 2017
4.760
5.290
4.760
5.290
948,037
+0.44(+9.07%)
Sep 15, 2017
4.670
4.850
4.650
4.850
129,947
+0.11(+2.32%)
Sep 14, 2017
4.750
4.750
4.560
4.740
45,465
+0.01(+0.21%)
Sep 13, 2017
4.700
4.800
4.650
4.730
74,886
-0.01(-0.21%)
Sep 12, 2017
4.750
4.800
4.640
4.740
47,094
+0.02(+0.42%)
Sep 11, 2017
4.830
4.830
4.530
4.720
112,320
-0.06(-1.26%)
Sep 08, 2017
4.750
4.896
4.750
4.780
194,571
+0.06(+1.27%)
Sep 07, 2017
4.750
4.810
4.620
4.720
116,389
-0.01(-0.21%)
Sep 06, 2017
4.800
4.952
4.640
4.730
189,599
-0.14(-2.87%)
Sep 05, 2017
4.990
4.990
4.760
4.870
210,705
+0.01(+0.19%)
Sep 01, 2017
4.790
5.030
4.730
4.861
333,056
+0.12(+2.55%)
Aug 31, 2017
4.990
5.010
4.710
4.740
288,168
-0.25(-5.01%)
Aug 30, 2017
4.770
4.990
4.644
4.990
202,090
+0.28(+5.94%)
Aug 29, 2017
4.500
4.800
4.500
4.710
143,510
+0.20(+4.43%)
Aug 28, 2017
4.470
4.640
4.400
4.510
193,798
+0.08(+1.81%)
Aug 25, 2017
4.330
4.640
4.330
4.430
107,346
+0.03(+0.68%)
Aug 24, 2017
4.950
5.020
4.380
4.400
363,892
-0.47(-9.65%)
Aug 23, 2017
4.740
5.100
4.730
4.870
351,616
+0.19(+4.06%)
Aug 22, 2017
4.490
4.823
4.490
4.680
195,642
+0.20(+4.46%)
Aug 21, 2017
4.350
4.480
4.300
4.480
70,558
+0.13(+2.99%)
Aug 18, 2017
4.620
4.697
4.300
4.350
168,018
-0.24(-5.23%)
Aug 17, 2017
4.200
4.600
4.120
4.590
259,848
+0.42(+10.07%)
Aug 16, 2017
4.010
4.200
3.930
4.170
293,570
+0.21(+5.30%)
Aug 15, 2017
3.770
4.090
3.684
3.960
464,828
+0.16(+4.21%)
Aug 14, 2017
3.800
3.800
3.760
3.800
45,204
+0.00(+0.00%)
Aug 11, 2017
3.600
3.800
3.600
3.800
199,157
+0.20(+5.56%)
Aug 10, 2017
3.750
3.800
3.510
3.600
98,852
-0.06(-1.64%)
Aug 09, 2017
3.700
3.750
3.650
3.660
50,170
-0.04(-1.08%)
Aug 08, 2017
3.770
3.770
3.586
3.700
32,773
-0.05(-1.33%)
Aug 07, 2017
3.730
3.800
3.550
3.750
46,281
+0.01(+0.20%)
Aug 04, 2017
3.870
3.870
3.660
3.743
193,350
-0.14(-3.54%)
Aug 03, 2017
3.730
3.950
3.550
3.880
212,366
+0.17(+4.58%)
Aug 02, 2017
3.500
3.779
3.500
3.710
133,001
+0.23(+6.61%)
Aug 01, 2017
3.500
3.515
3.400
3.480
25,123
+0.03(+0.87%)
Jul 31, 2017
3.500
3.590
3.305
3.450
45,135
-0.05(-1.43%)
Jul 28, 2017
3.350
3.500
3.350
3.500
77,409
+0.08(+2.34%)
Jul 27, 2017
3.410
3.480
3.280
3.420
63,416
+0.02(+0.59%)
Jul 26, 2017
3.310
3.420
3.310
3.400
73,455
+0.12(+3.66%)
Jul 25, 2017
3.250
3.354
3.250
3.280
35,948
+0.06(+1.86%)
Jul 24, 2017
3.260
3.310
3.120
3.220
28,133
+0.00(+0.00%)
Jul 21, 2017
3.110
3.300
3.100
3.220
32,338
+0.11(+3.54%)
Jul 20, 2017
3.340
2.950
3.110
168,888
-0.23(-6.89%)
Jul 19, 2017
3.450
3.450
3.310
3.340
83,772
-0.12(-3.47%)
Jul 18, 2017
3.530
3.530
3.360
3.460
50,922
-0.07(-1.98%)
Jul 17, 2017
3.440
3.590
3.300
3.530
226,520
+0.13(+3.82%)
Jul 14, 2017
3.700
3.740
3.320
3.400
671,795
+0.02(+0.72%)
Jul 13, 2017
3.200
3.390
3.127
3.376
307,297
+0.27(+8.55%)
Jul 12, 2017
2.900
3.150
2.895
3.110
255,055
+0.22(+7.61%)
Jul 11, 2017
2.920
2.940
2.880
2.890
71,382
-0.02(-0.53%)
Jul 10, 2017
2.900
2.928
2.850
2.905
38,262
+0.02(+0.53%)
Jul 07, 2017
2.900
2.900
2.800
2.890
62,031
+0.04(+1.41%)
Jul 06, 2017
2.900
2.910
2.800
2.850
107,940
-0.05(-1.73%)
Jul 05, 2017
2.690
2.980
2.660
2.900
479,251
+0.28(+10.69%)
Jul 03, 2017
2.400
2.640
2.400
2.620
199,149
+0.23(+9.62%)
Jun 30, 2017
2.380
2.400
2.380
2.390
13,511
+0.03(+1.27%)
Jun 29, 2017
2.380
2.380
2.360
2.360
4,070
+0.00(+0.00%)
Jun 28, 2017
2.400
2.400
2.350
2.360
15,787
-0.04(-1.67%)
Jun 27, 2017
2.370
2.400
2.360
2.400
3,884
+0.05(+2.13%)
Jun 26, 2017
2.375
2.375
2.320
2.350
18,482
-0.04(-1.67%)
Jun 23, 2017
2.370
2.400
2.369
2.390
33,810
+0.04(+1.70%)
Jun 22, 2017
2.350
2.380
2.350
2.350
13,911
-0.01(-0.43%)
Jun 21, 2017
2.400
2.400
2.360
2.360
23,991
-0.03(-1.25%)
Jun 20, 2017
2.326
2.400
2.326
2.390
77,468
+0.07(+3.02%)
Jun 19, 2017
2.300
2.340
2.300
2.320
9,508
+0.04(+1.75%)
Jun 16, 2017
2.240
2.350
2.240
2.280
19,306
+0.05(+2.24%)
Jun 15, 2017
2.220
2.250
2.160
2.230
16,899
-0.01(-0.45%)
Jun 14, 2017
2.190
2.290
2.126
2.240
15,966
-0.03(-1.32%)
Jun 13, 2017
2.275
2.310
2.254
2.270
13,350
-0.01(-0.43%)
Jun 12, 2017
2.350
2.350
2.270
2.280
8,641
-0.07(-2.98%)
Jun 09, 2017
2.430
2.430
2.350
2.350
62,737
-0.03(-1.26%)
Jun 08, 2017
2.250
2.380
2.230
2.380
59,935
+0.14(+6.25%)
Jun 07, 2017
2.290
2.290
2.210
2.240
10,154
+0.03(+1.36%)
Jun 06, 2017
2.150
2.240
2.150
2.210
26,198
+0.05(+2.31%)
Jun 05, 2017
2.164
2.172
2.150
2.160
8,760
+0.00(+0.00%)
Jun 02, 2017
2.130
2.190
2.130
2.160
8,518
+0.01(+0.47%)
Jun 01, 2017
2.150
2.200
2.150
2.150
20,109
+0.00(+0.00%)
May 31, 2017
2.180
2.200
2.130
2.150
19,555
-0.05(-2.27%)
May 30, 2017
2.270
2.300
2.149
2.200
15,884
-0.10(-4.35%)
May 26, 2017
2.260
2.300
2.250
2.300
5,110
+0.00(+0.00%)
May 25, 2017
2.300
2.320
2.260
2.300
20,490
+0.03(+1.32%)
May 24, 2017
2.200
2.290
2.200
2.270
30,036
+0.04(+1.79%)
May 23, 2017
2.237
2.245
2.220
2.230
4,250
+0.03(+1.36%)
May 22, 2017
2.250
2.260
2.170
2.200
10,511
-0.01(-0.45%)
May 19, 2017
2.200
2.210
2.180
2.210
21,694
+0.03(+1.38%)
May 18, 2017
2.150
2.187
2.150
2.180
6,962
+0.05(+2.35%)
May 17, 2017
2.120
2.180
2.120
2.130
24,746
-0.02(-0.93%)
May 16, 2017
2.180
2.180
2.120
2.150
17,675
-0.03(-1.38%)
May 15, 2017
2.300
2.300
2.160
2.180
21,701
-0.08(-3.54%)
May 12, 2017
2.250
2.340
2.110
2.260
133,281
+0.03(+1.35%)
May 11, 2017
2.240
2.240
2.151
2.230
8,754
+0.05(+2.29%)
May 10, 2017
2.210
2.240
2.167
2.180
32,885
+0.02(+0.93%)
May 09, 2017
2.090
2.200
2.090
2.160
18,820
+0.05(+2.37%)
May 08, 2017
2.100
2.180
2.100
2.110
66,469
+0.01(+0.48%)
May 05, 2017
2.069
2.100
2.050
2.100
18,476
+0.05(+2.44%)
May 04, 2017
2.160
2.160
2.020
2.050
8,597
-0.02(-0.97%)
May 03, 2017
2.010
2.170
2.010
2.070
55,113
+0.05(+2.48%)
May 02, 2017
2.020
2.030
2.020
2.020
13,291
+0.00(+0.00%)
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.