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
Lakeland Bancorp Inc
(NQ:
LBAI
)
13.43
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 15, 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 29, 2016
8.589
8.666
8.527
8.566
56,685
-0.02(-0.18%)
Apr 28, 2016
8.682
8.763
8.574
8.582
57,133
-0.17(-1.94%)
Apr 27, 2016
8.736
8.860
8.705
8.751
61,371
-0.02(-0.18%)
Apr 26, 2016
8.690
8.883
8.597
8.767
110,883
+0.09(+1.07%)
Apr 25, 2016
8.605
8.690
8.558
8.674
60,369
+0.02(+0.27%)
Apr 22, 2016
8.605
8.682
8.582
8.651
43,999
+0.05(+0.54%)
Apr 21, 2016
8.597
8.666
8.582
8.605
98,976
+0.01(+0.09%)
Apr 20, 2016
8.589
8.736
8.543
8.597
64,093
+0.00(+0.00%)
Apr 19, 2016
8.628
8.759
8.551
8.597
71,733
-0.05(-0.54%)
Apr 18, 2016
8.489
8.643
8.458
8.643
93,061
+0.20(+2.38%)
Apr 15, 2016
8.342
8.489
8.342
8.443
71,079
+0.05(+0.64%)
Apr 14, 2016
8.280
8.458
8.049
8.388
111,460
+0.08(+1.02%)
Apr 13, 2016
8.180
8.419
8.180
8.303
97,643
+0.17(+2.09%)
Apr 12, 2016
7.925
8.164
7.925
8.134
64,873
+0.21(+2.63%)
Apr 11, 2016
8.010
8.172
7.917
7.925
67,090
-0.02(-0.29%)
Apr 08, 2016
7.987
8.018
7.917
7.948
44,167
+0.02(+0.29%)
Apr 07, 2016
7.971
8.025
7.863
7.925
75,445
-0.12(-1.44%)
Apr 06, 2016
7.995
8.049
7.956
8.041
94,761
+0.08(+1.07%)
Apr 05, 2016
7.995
8.041
7.929
7.956
114,522
-0.08(-0.96%)
Apr 04, 2016
7.995
8.049
7.948
8.033
87,887
+0.05(+0.58%)
Apr 01, 2016
7.817
8.002
7.801
7.987
100,901
+0.15(+1.87%)
Mar 31, 2016
8.010
8.033
7.840
7.840
310,336
-0.18(-2.22%)
Mar 30, 2016
8.072
8.195
7.995
8.018
94,286
-0.03(-0.38%)
Mar 29, 2016
7.863
8.072
7.863
8.049
95,064
+0.15(+1.86%)
Mar 28, 2016
7.786
7.995
7.755
7.902
129,341
+0.12(+1.49%)
Mar 24, 2016
7.732
7.786
7.786
7.786
100,075
+0.00(+0.00%)
Mar 23, 2016
7.809
7.863
7.732
7.786
86,410
-0.02(-0.20%)
Mar 22, 2016
7.817
7.863
7.786
7.801
81,550
-0.05(-0.69%)
Mar 21, 2016
7.956
8.041
7.840
7.855
102,044
-0.11(-1.36%)
Mar 18, 2016
7.825
8.126
7.801
7.964
329,190
+0.14(+1.78%)
Mar 17, 2016
7.693
7.917
7.647
7.825
130,781
+0.11(+1.40%)
Mar 16, 2016
7.724
7.778
7.647
7.716
131,125
-0.02(-0.30%)
Mar 15, 2016
7.763
7.801
7.724
7.740
87,228
-0.08(-0.99%)
Mar 14, 2016
7.902
7.902
7.809
7.817
65,833
-0.14(-1.75%)
Mar 11, 2016
7.871
7.960
7.825
7.956
121,615
+0.16(+2.08%)
Mar 10, 2016
7.855
7.910
7.747
7.794
111,785
-0.02(-0.30%)
Mar 09, 2016
7.879
7.917
7.767
7.817
88,879
-0.04(-0.49%)
Mar 08, 2016
7.917
7.971
7.840
7.855
122,593
-0.10(-1.26%)
Mar 07, 2016
7.925
8.048
7.925
7.956
109,639
+0.00(+0.00%)
Mar 04, 2016
8.002
8.110
7.940
7.956
96,879
-0.08(-0.96%)
Mar 03, 2016
7.995
8.035
7.940
8.033
132,855
+0.03(+0.39%)
Mar 02, 2016
8.033
8.110
7.964
8.002
126,659
-0.08(-0.96%)
Mar 01, 2016
7.724
8.095
7.724
8.079
182,456
+0.36(+4.60%)
Feb 29, 2016
7.825
7.848
7.701
7.724
151,466
-0.12(-1.48%)
Feb 26, 2016
7.732
7.871
7.732
7.840
130,135
+0.12(+1.50%)
Feb 25, 2016
7.724
7.817
7.724
7.724
78,720
-0.02(-0.20%)
Feb 24, 2016
7.686
7.767
7.631
7.740
195,792
-0.02(-0.20%)
Feb 23, 2016
7.724
7.871
7.647
7.755
268,408
+0.04(+0.50%)
Feb 22, 2016
7.724
7.817
7.709
7.716
128,930
+0.03(+0.40%)
Feb 19, 2016
7.724
7.825
7.686
7.686
112,803
-0.06(-0.80%)
Feb 18, 2016
7.948
8.095
7.716
7.747
88,236
-0.15(-1.95%)
Feb 17, 2016
7.910
8.110
7.763
7.902
217,061
+0.09(+1.19%)
Feb 16, 2016
7.740
7.917
7.740
7.809
126,878
+0.09(+1.20%)
Feb 12, 2016
7.678
7.716
7.716
7.716
100,593
+0.14(+1.83%)
Feb 11, 2016
7.655
7.724
7.508
7.577
138,131
-0.22(-2.87%)
Feb 10, 2016
7.917
8.002
7.801
7.801
98,576
-0.11(-1.37%)
Feb 09, 2016
7.956
7.987
7.848
7.910
228,302
-0.08(-1.06%)
Feb 08, 2016
8.056
8.072
7.948
7.995
190,572
-0.10(-1.29%)
Feb 05, 2016
8.275
8.359
8.091
8.099
131,843
-0.18(-2.22%)
Feb 04, 2016
8.344
8.459
8.175
8.283
51,056
-0.08(-0.92%)
Feb 03, 2016
8.505
8.505
8.118
8.359
68,738
-0.06(-0.73%)
Feb 02, 2016
8.367
8.459
8.352
8.421
94,067
-0.05(-0.63%)
Feb 01, 2016
8.551
8.551
8.323
8.474
50,708
-0.11(-1.34%)
Jan 29, 2016
8.237
8.612
8.237
8.589
199,125
+0.31(+3.70%)
Jan 28, 2016
7.969
8.306
7.938
8.283
80,491
+0.35(+4.44%)
Jan 27, 2016
7.999
8.110
7.923
7.930
78,706
-0.11(-1.43%)
Jan 26, 2016
7.892
8.053
7.892
8.045
93,674
+0.15(+1.94%)
Jan 25, 2016
8.244
8.261
7.884
7.892
81,116
-0.38(-4.63%)
Jan 22, 2016
8.275
8.344
8.160
8.275
89,434
+0.10(+1.22%)
Jan 21, 2016
8.375
8.413
8.160
8.175
90,084
-0.19(-2.29%)
Jan 20, 2016
8.122
8.436
8.083
8.367
124,195
+0.13(+1.58%)
Jan 19, 2016
8.436
8.497
8.168
8.237
79,595
-0.12(-1.47%)
Jan 15, 2016
8.352
8.359
8.359
8.359
81,701
-0.22(-2.59%)
Jan 14, 2016
8.681
8.762
8.566
8.581
75,115
+0.04(+0.45%)
Jan 13, 2016
8.773
8.857
8.482
8.543
174,081
-0.21(-2.45%)
Jan 12, 2016
8.742
8.788
8.612
8.758
106,659
+0.08(+0.88%)
Jan 11, 2016
8.451
8.704
8.424
8.681
60,213
+0.26(+3.09%)
Jan 08, 2016
8.643
8.643
8.413
8.421
94,222
-0.18(-2.14%)
Jan 07, 2016
8.742
8.850
8.592
8.604
57,799
-0.30(-3.36%)
Jan 06, 2016
8.704
8.934
8.704
8.903
77,133
+0.05(+0.52%)
Jan 05, 2016
8.911
8.911
8.796
8.857
22,112
+0.01(+0.09%)
Jan 04, 2016
8.880
9.026
8.716
8.850
152,971
-0.18(-2.04%)
Dec 31, 2015
9.118
9.034
9.034
9.034
94,230
-0.09(-1.01%)
Dec 30, 2015
9.156
9.225
9.095
9.125
40,960
-0.10(-1.08%)
Dec 29, 2015
9.171
9.225
9.095
9.225
21,986
+0.11(+1.26%)
Dec 28, 2015
9.133
9.199
9.011
9.110
34,117
-0.08(-0.92%)
Dec 24, 2015
9.217
9.194
9.194
9.194
29,235
-0.01(-0.08%)
Dec 23, 2015
9.072
9.240
9.026
9.202
83,822
+0.17(+1.87%)
Dec 22, 2015
9.003
9.095
8.834
9.034
58,703
+0.06(+0.68%)
Dec 21, 2015
8.896
8.988
8.842
8.972
59,648
+0.18(+2.00%)
Dec 18, 2015
9.095
9.110
8.781
8.796
238,655
-0.35(-3.85%)
Dec 17, 2015
9.355
9.417
9.118
9.148
51,402
-0.15(-1.65%)
Dec 16, 2015
9.302
9.348
9.141
9.302
61,182
+0.03(+0.33%)
Dec 15, 2015
9.049
9.279
8.919
9.271
83,730
+0.28(+3.15%)
Dec 14, 2015
8.758
9.034
8.696
8.988
182,557
+0.23(+2.62%)
Dec 11, 2015
8.658
8.796
8.658
8.758
92,354
-0.05(-0.61%)
Dec 10, 2015
8.788
8.896
8.765
8.811
78,258
+0.00(+0.00%)
Dec 09, 2015
8.873
8.949
8.811
8.811
77,069
-0.06(-0.69%)
Dec 08, 2015
8.949
9.018
8.857
8.873
99,540
-0.08(-0.86%)
Dec 07, 2015
9.087
9.095
8.905
8.949
112,524
-0.13(-1.43%)
Dec 04, 2015
8.965
9.141
8.965
9.080
63,985
+0.11(+1.28%)
Dec 03, 2015
9.034
9.125
8.942
8.965
413,768
-0.06(-0.68%)
Dec 02, 2015
9.171
9.179
9.011
9.026
134,776
-0.18(-1.92%)
Dec 01, 2015
9.309
9.386
9.102
9.202
150,987
-0.06(-0.66%)
Nov 30, 2015
9.355
9.440
9.263
9.263
120,417
-0.09(-0.98%)
Nov 27, 2015
9.340
9.386
9.271
9.355
23,341
-0.01(-0.08%)
Nov 25, 2015
9.340
9.363
9.363
9.363
29,496
+0.01(+0.08%)
Nov 24, 2015
9.179
9.371
9.156
9.355
51,637
+0.10(+1.08%)
Nov 23, 2015
9.225
9.348
9.225
9.256
26,425
-0.02(-0.17%)
Nov 20, 2015
9.248
9.355
9.133
9.271
58,021
+0.06(+0.67%)
Nov 19, 2015
9.325
9.371
9.171
9.210
34,312
-0.11(-1.23%)
Nov 18, 2015
9.340
9.383
9.171
9.325
48,639
+0.04(+0.41%)
Nov 17, 2015
9.371
9.470
9.256
9.286
56,404
-0.02(-0.16%)
Nov 16, 2015
9.133
9.578
8.957
9.302
94,665
+0.21(+2.36%)
Nov 13, 2015
8.995
9.233
8.995
9.087
47,471
+0.00(+0.00%)
Nov 12, 2015
9.217
9.302
9.064
9.087
33,093
-0.20(-2.15%)
Nov 11, 2015
9.463
9.516
9.263
9.286
31,045
-0.10(-1.06%)
Nov 10, 2015
9.271
9.401
9.210
9.386
47,809
+0.18(+2.00%)
Nov 09, 2015
9.363
9.363
9.148
9.202
44,452
-0.18(-1.96%)
Nov 06, 2015
9.049
9.386
8.957
9.386
228,671
+0.34(+3.73%)
Nov 05, 2015
8.972
9.179
8.972
9.049
60,554
+0.08(+0.85%)
Nov 04, 2015
9.003
9.034
8.834
8.972
80,251
+0.03(+0.30%)
Nov 03, 2015
8.976
9.090
8.907
8.945
90,713
-0.08(-0.84%)
Nov 02, 2015
8.839
9.090
8.824
9.021
65,202
+0.17(+1.98%)
Oct 30, 2015
9.014
9.014
8.770
8.847
61,648
-0.17(-1.86%)
Oct 29, 2015
9.174
9.174
8.907
9.014
62,096
-0.15(-1.66%)
Oct 28, 2015
8.702
9.181
8.702
9.166
182,654
+0.44(+5.06%)
Oct 27, 2015
8.877
8.953
8.687
8.725
110,166
-0.17(-1.97%)
Oct 26, 2015
8.923
8.926
8.824
8.900
50,361
-0.02(-0.17%)
Oct 23, 2015
8.763
8.938
8.740
8.915
55,689
+0.15(+1.74%)
Oct 22, 2015
8.702
8.831
8.672
8.763
117,327
+0.09(+1.05%)
Oct 21, 2015
8.687
8.732
8.626
8.672
65,091
+0.04(+0.44%)
Oct 20, 2015
8.641
8.710
8.603
8.634
60,121
-0.01(-0.09%)
Oct 19, 2015
8.596
8.664
8.580
8.641
44,993
+0.02(+0.26%)
Oct 16, 2015
8.649
8.649
8.542
8.618
46,986
+0.02(+0.18%)
Oct 15, 2015
8.299
8.603
8.299
8.603
261,594
+0.35(+4.24%)
Oct 14, 2015
8.421
8.501
8.253
8.253
66,503
-0.21(-2.52%)
Oct 13, 2015
8.474
8.519
8.383
8.466
56,992
-0.02(-0.18%)
Oct 12, 2015
8.443
8.489
8.367
8.481
62,917
+0.09(+1.09%)
Oct 09, 2015
8.489
8.530
8.375
8.390
35,522
-0.08(-0.99%)
Oct 08, 2015
8.367
8.489
8.314
8.474
48,243
+0.08(+0.91%)
Oct 07, 2015
8.208
8.398
8.208
8.398
75,291
+0.23(+2.79%)
Oct 06, 2015
8.230
8.345
8.147
8.170
57,938
-0.07(-0.83%)
Oct 05, 2015
8.147
8.261
8.055
8.238
201,054
+0.06(+0.74%)
Oct 02, 2015
8.306
8.306
7.987
8.177
103,042
-0.21(-2.54%)
Oct 01, 2015
8.451
8.451
8.246
8.390
89,536
-0.06(-0.72%)
Sep 30, 2015
8.466
8.489
8.405
8.451
85,283
+0.06(+0.73%)
Sep 29, 2015
8.345
8.436
8.345
8.390
45,356
+0.03(+0.36%)
Sep 28, 2015
8.345
8.519
8.215
8.360
67,404
+0.03(+0.37%)
Sep 25, 2015
8.664
8.664
8.322
8.329
176,014
-0.24(-2.84%)
Sep 24, 2015
8.481
8.596
8.481
8.573
108,740
+0.05(+0.63%)
Sep 23, 2015
8.459
8.550
8.291
8.519
79,668
+0.08(+0.90%)
Sep 22, 2015
8.405
8.497
8.390
8.443
67,084
-0.02(-0.18%)
Sep 21, 2015
8.519
8.546
8.398
8.459
69,916
-0.05(-0.63%)
Sep 18, 2015
8.253
8.519
8.208
8.512
126,073
+0.11(+1.27%)
Sep 17, 2015
8.413
8.542
8.367
8.405
92,914
-0.02(-0.27%)
Sep 16, 2015
8.497
8.497
8.367
8.428
55,028
-0.10(-1.16%)
Sep 15, 2015
8.246
8.527
8.185
8.527
72,139
+0.27(+3.22%)
Sep 14, 2015
8.398
8.405
8.246
8.261
68,288
-0.14(-1.63%)
Sep 11, 2015
8.322
8.451
8.322
8.398
31,268
+0.00(+0.00%)
Sep 10, 2015
8.284
8.398
8.284
8.398
31,477
+0.11(+1.28%)
Sep 09, 2015
8.512
8.512
8.276
8.291
41,294
-0.16(-1.89%)
Sep 08, 2015
8.405
8.508
8.303
8.451
57,833
+0.15(+1.83%)
Sep 04, 2015
8.200
8.299
8.299
8.299
32,208
-0.02(-0.18%)
Sep 03, 2015
8.337
8.431
8.314
8.314
38,927
-0.05(-0.64%)
Sep 02, 2015
8.345
8.375
8.208
8.367
37,728
+0.15(+1.85%)
Sep 01, 2015
8.246
8.291
8.185
8.215
67,936
-0.20(-2.35%)
Aug 31, 2015
8.299
8.443
8.268
8.413
52,702
+0.06(+0.73%)
Aug 28, 2015
8.291
8.474
8.291
8.352
43,680
-0.01(-0.09%)
Aug 27, 2015
8.367
8.436
8.238
8.360
94,785
+0.03(+0.37%)
Aug 26, 2015
8.200
8.367
8.177
8.329
88,748
+0.32(+3.99%)
Aug 25, 2015
8.428
8.428
8.002
8.010
71,501
-0.14(-1.77%)
Aug 24, 2015
8.215
8.451
8.139
8.154
115,948
-0.34(-4.03%)
Aug 21, 2015
8.306
8.542
8.306
8.497
110,421
+0.05(+0.63%)
Aug 20, 2015
8.443
8.611
8.383
8.443
102,888
-0.07(-0.80%)
Aug 19, 2015
8.557
8.603
8.459
8.512
41,067
-0.07(-0.80%)
Aug 18, 2015
8.618
8.649
8.535
8.580
52,686
-0.05(-0.53%)
Aug 17, 2015
8.611
8.663
8.481
8.626
54,356
+0.02(+0.18%)
Aug 14, 2015
8.611
8.710
8.416
8.611
172,483
+0.02(+0.27%)
Aug 13, 2015
8.497
8.679
8.380
8.588
85,590
+0.13(+1.53%)
Aug 12, 2015
8.565
8.565
8.367
8.459
95,846
-0.13(-1.51%)
Aug 11, 2015
8.656
8.694
8.481
8.588
106,970
-0.09(-1.05%)
Aug 10, 2015
8.649
8.717
8.649
8.679
80,593
+0.06(+0.71%)
Aug 07, 2015
8.596
8.664
8.557
8.618
87,876
-0.02(-0.26%)
Aug 06, 2015
8.732
8.732
8.634
8.641
68,591
-0.06(-0.70%)
Aug 05, 2015
8.649
8.734
8.596
8.702
96,107
+0.10(+1.15%)
Aug 04, 2015
8.732
8.770
8.596
8.603
64,062
-0.11(-1.22%)
Aug 03, 2015
8.573
8.740
8.550
8.710
67,693
+0.11(+1.33%)
Jul 31, 2015
8.755
8.778
8.573
8.596
89,405
-0.13(-1.44%)
Jul 30, 2015
8.608
8.744
8.585
8.721
70,787
+0.05(+0.52%)
Jul 29, 2015
8.668
8.744
8.638
8.676
52,076
-0.04(-0.43%)
Jul 28, 2015
8.706
8.789
8.593
8.713
51,388
+0.02(+0.26%)
Jul 27, 2015
8.774
8.774
8.683
8.691
45,176
-0.08(-0.95%)
Jul 24, 2015
8.910
8.932
8.721
8.774
90,991
-0.16(-1.78%)
Jul 23, 2015
9.197
9.197
8.887
8.932
83,640
-0.22(-2.39%)
Jul 22, 2015
9.106
9.416
9.091
9.151
49,648
-0.08(-0.82%)
Jul 21, 2015
9.355
9.378
9.197
9.227
37,850
-0.08(-0.81%)
Jul 20, 2015
9.363
9.378
9.265
9.302
22,178
-0.01(-0.08%)
Jul 17, 2015
9.325
9.370
9.287
9.310
51,911
-0.03(-0.32%)
Jul 16, 2015
9.295
9.355
9.234
9.340
31,154
+0.09(+0.98%)
Jul 15, 2015
9.348
9.408
9.212
9.250
38,645
-0.07(-0.73%)
Jul 14, 2015
9.325
9.408
9.295
9.318
47,508
-0.02(-0.24%)
Jul 13, 2015
9.318
9.438
9.219
9.340
69,147
+0.09(+0.98%)
Jul 10, 2015
9.174
9.280
9.136
9.250
68,939
+0.16(+1.74%)
Jul 09, 2015
9.129
9.151
9.008
9.091
61,871
+0.05(+0.50%)
Jul 08, 2015
9.053
9.106
8.932
9.046
46,414
-0.08(-0.83%)
Jul 07, 2015
8.985
9.234
8.910
9.121
80,823
+0.06(+0.67%)
Jul 06, 2015
8.940
9.106
8.917
9.061
64,514
+0.04(+0.42%)
Jul 02, 2015
9.204
9.023
9.023
9.023
50,723
-0.17(-1.81%)
Jul 01, 2015
9.106
9.197
8.955
9.189
94,698
+0.21(+2.35%)
Jun 30, 2015
9.144
9.167
8.978
8.978
90,928
-0.10(-1.08%)
Jun 29, 2015
9.068
9.234
9.031
9.076
135,798
-0.16(-1.72%)
Jun 26, 2015
9.099
9.242
9.016
9.234
369,919
+0.18(+2.00%)
Jun 25, 2015
9.136
9.234
9.013
9.053
77,926
-0.02(-0.25%)
Jun 24, 2015
9.212
9.227
8.955
9.076
129,881
-0.16(-1.72%)
Jun 23, 2015
8.963
9.280
8.872
9.234
149,760
+0.32(+3.64%)
Jun 22, 2015
8.917
9.053
8.895
8.910
88,323
+0.08(+0.85%)
Jun 19, 2015
8.789
8.910
8.744
8.834
246,028
+0.02(+0.17%)
Jun 18, 2015
8.789
8.978
8.713
8.819
151,136
+0.10(+1.13%)
Jun 17, 2015
8.751
8.842
8.676
8.721
139,563
+0.04(+0.43%)
Jun 16, 2015
8.615
8.827
8.615
8.683
92,236
+0.01(+0.09%)
Jun 15, 2015
8.615
8.902
8.615
8.676
120,725
-0.08(-0.86%)
Jun 12, 2015
8.781
8.781
8.676
8.751
130,010
-0.05(-0.51%)
Jun 11, 2015
8.804
8.895
8.751
8.797
64,645
-0.02(-0.26%)
Jun 10, 2015
8.751
8.895
8.744
8.819
128,989
+0.14(+1.65%)
Jun 09, 2015
8.766
8.834
8.653
8.676
46,899
-0.02(-0.26%)
Jun 08, 2015
8.706
8.849
8.676
8.698
75,142
+0.00(+0.00%)
Jun 05, 2015
8.721
8.880
8.653
8.698
106,777
+0.02(+0.17%)
Jun 04, 2015
8.751
8.759
8.646
8.683
42,571
-0.13(-1.46%)
Jun 03, 2015
8.617
8.849
8.617
8.812
98,164
+0.14(+1.57%)
Jun 02, 2015
8.555
8.880
8.555
8.676
74,879
+0.10(+1.14%)
Jun 01, 2015
8.721
8.721
8.495
8.578
61,537
-0.05(-0.61%)
May 29, 2015
8.721
8.895
8.585
8.630
87,312
-0.14(-1.55%)
May 28, 2015
8.797
8.849
8.593
8.766
96,730
-0.05(-0.51%)
May 27, 2015
8.683
8.834
8.570
8.812
75,452
+0.13(+1.48%)
May 26, 2015
8.804
8.804
8.578
8.683
73,045
-0.17(-1.96%)
May 22, 2015
8.902
8.857
8.857
8.857
122,373
-0.04(-0.42%)
May 21, 2015
8.932
8.970
8.827
8.895
49,118
-0.04(-0.42%)
May 20, 2015
8.970
8.970
8.849
8.932
43,699
+0.02(+0.17%)
May 19, 2015
8.872
8.940
8.789
8.917
78,517
+0.06(+0.68%)
May 18, 2015
8.721
8.920
8.721
8.857
58,584
+0.15(+1.73%)
May 15, 2015
8.849
8.849
8.623
8.706
100,806
-0.12(-1.37%)
May 14, 2015
8.759
8.849
8.691
8.827
48,452
+0.11(+1.30%)
May 13, 2015
8.691
8.744
8.646
8.713
19,285
+0.01(+0.09%)
May 12, 2015
8.706
8.713
8.510
8.706
71,939
+0.00(+0.00%)
May 11, 2015
8.608
8.721
8.593
8.706
58,430
+0.08(+0.87%)
May 08, 2015
8.713
8.713
8.464
8.630
58,829
+0.04(+0.44%)
May 07, 2015
8.570
8.683
8.495
8.593
83,201
-0.01(-0.09%)
May 06, 2015
8.570
8.630
8.457
8.600
91,073
+0.03(+0.35%)
May 05, 2015
8.608
8.887
8.464
8.570
299,847
+0.04(+0.44%)
May 04, 2015
8.532
8.668
8.502
8.532
38,117
+0.04(+0.44%)
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.