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
Marchex Inc
(NQ:
MCHX
)
1.580
-0.020 (-1.25%)
Streaming Delayed Price
Updated: 1:51 PM EDT, Jun 12, 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
3.616
3.685
3.604
3.625
57,152
+0.00(+0.00%)
Apr 28, 2016
3.642
3.702
3.625
3.625
54,437
+0.00(+0.00%)
Apr 27, 2016
3.634
3.651
3.599
3.625
54,656
-0.01(-0.23%)
Apr 26, 2016
3.642
3.642
3.599
3.634
65,475
+0.03(+0.71%)
Apr 25, 2016
3.625
3.651
3.591
3.608
93,089
-0.03(-0.70%)
Apr 22, 2016
3.651
3.702
3.625
3.634
37,634
+0.00(+0.00%)
Apr 21, 2016
3.625
3.685
3.599
3.634
80,727
+0.00(+0.00%)
Apr 20, 2016
3.634
3.651
3.591
3.634
61,283
-0.01(-0.23%)
Apr 19, 2016
3.685
3.719
3.582
3.642
46,621
-0.04(-1.16%)
Apr 18, 2016
3.659
3.719
3.634
3.685
61,348
+0.03(+0.93%)
Apr 15, 2016
3.625
3.685
3.625
3.651
38,446
+0.00(+0.00%)
Apr 14, 2016
3.634
3.693
3.634
3.651
39,056
+0.00(+0.00%)
Apr 13, 2016
3.676
3.676
3.608
3.651
103,807
-0.02(-0.47%)
Apr 12, 2016
3.676
3.693
3.625
3.668
132,032
-0.02(-0.46%)
Apr 11, 2016
3.710
3.727
3.668
3.685
37,694
-0.02(-0.46%)
Apr 08, 2016
3.744
3.821
3.685
3.702
57,134
-0.03(-0.69%)
Apr 07, 2016
3.710
3.770
3.676
3.727
85,946
-0.02(-0.46%)
Apr 06, 2016
3.685
3.770
3.676
3.744
35,656
+0.04(+1.15%)
Apr 05, 2016
3.668
3.770
3.668
3.702
152,553
-0.01(-0.23%)
Apr 04, 2016
3.787
3.881
3.676
3.710
155,412
-0.10(-2.68%)
Apr 01, 2016
3.761
3.924
3.736
3.813
147,726
+0.02(+0.45%)
Mar 31, 2016
3.813
3.838
3.796
3.796
40,993
+0.00(+0.00%)
Mar 30, 2016
3.804
3.838
3.770
3.796
55,078
+0.00(+0.00%)
Mar 29, 2016
3.668
3.830
3.659
3.796
62,220
+0.12(+3.25%)
Mar 28, 2016
3.710
3.753
3.659
3.676
39,366
-0.02(-0.46%)
Mar 24, 2016
3.676
3.693
3.693
3.693
79,606
+0.01(+0.23%)
Mar 23, 2016
3.796
3.796
3.676
3.685
53,967
-0.11(-2.92%)
Mar 22, 2016
3.779
3.838
3.761
3.796
63,890
+0.02(+0.45%)
Mar 21, 2016
3.753
3.821
3.753
3.779
46,963
+0.03(+0.68%)
Mar 18, 2016
3.736
3.761
3.668
3.753
145,759
+0.04(+1.15%)
Mar 17, 2016
3.668
3.744
3.651
3.710
58,168
+0.03(+0.69%)
Mar 16, 2016
3.668
3.796
3.659
3.685
70,459
-0.02(-0.46%)
Mar 15, 2016
3.787
3.830
3.685
3.702
71,850
-0.12(-3.13%)
Mar 14, 2016
3.881
3.898
3.787
3.821
134,798
-0.08(-1.97%)
Mar 11, 2016
3.975
3.975
3.855
3.898
91,615
-0.05(-1.30%)
Mar 10, 2016
3.744
3.992
3.693
3.949
192,656
+0.22(+5.95%)
Mar 09, 2016
3.685
3.770
3.463
3.727
91,231
+0.00(+0.00%)
Mar 08, 2016
3.736
3.761
3.642
3.727
109,336
-0.06(-1.58%)
Mar 07, 2016
3.753
3.830
3.557
3.787
59,808
+0.03(+0.91%)
Mar 04, 2016
3.830
3.864
3.719
3.753
37,344
-0.09(-2.44%)
Mar 03, 2016
3.779
3.881
3.710
3.847
119,003
+0.08(+2.04%)
Mar 02, 2016
3.719
3.787
3.676
3.770
66,200
+0.05(+1.38%)
Mar 01, 2016
3.693
3.779
3.659
3.719
80,927
+0.06(+1.63%)
Feb 29, 2016
3.599
3.685
3.574
3.659
109,243
+0.05(+1.42%)
Feb 26, 2016
3.676
3.770
3.591
3.608
128,727
-0.08(-2.08%)
Feb 25, 2016
3.685
3.693
3.565
3.685
92,968
+0.02(+0.47%)
Feb 24, 2016
3.557
3.693
3.489
3.668
113,215
+0.03(+0.94%)
Feb 23, 2016
3.591
3.659
3.566
3.634
201,426
+0.04(+1.19%)
Feb 22, 2016
3.531
3.676
3.454
3.591
369,816
+0.13(+3.69%)
Feb 19, 2016
3.429
3.727
3.229
3.463
282,350
+0.06(+1.75%)
Feb 18, 2016
3.292
3.420
3.258
3.403
114,111
+0.11(+3.37%)
Feb 17, 2016
3.250
3.335
3.224
3.292
90,524
+0.06(+1.85%)
Feb 16, 2016
3.224
3.258
3.147
3.233
57,753
+0.06(+1.88%)
Feb 12, 2016
3.181
3.173
3.173
3.173
64,365
+0.03(+0.81%)
Feb 11, 2016
3.028
3.181
3.028
3.147
31,720
+0.06(+1.93%)
Feb 10, 2016
3.173
3.258
2.985
3.088
169,256
-0.07(-2.16%)
Feb 09, 2016
3.156
3.233
3.113
3.156
169,506
-0.05(-1.60%)
Feb 08, 2016
3.156
3.224
3.113
3.207
169,198
+0.05(+1.62%)
Feb 05, 2016
3.216
3.216
3.156
3.156
109,124
-0.07(-2.12%)
Feb 04, 2016
3.199
3.292
3.156
3.224
45,241
+0.03(+1.07%)
Feb 03, 2016
3.164
3.207
3.096
3.190
42,222
+0.06(+1.91%)
Feb 02, 2016
3.122
3.199
2.963
3.130
266,645
-0.04(-1.34%)
Feb 01, 2016
3.181
3.339
3.105
3.173
71,592
-0.09(-2.62%)
Jan 29, 2016
3.156
3.352
3.156
3.258
74,594
+0.11(+3.52%)
Jan 28, 2016
3.156
3.190
3.122
3.147
86,839
+0.03(+1.10%)
Jan 27, 2016
3.113
3.177
3.088
3.113
70,249
-0.01(-0.27%)
Jan 26, 2016
3.130
3.216
3.096
3.122
90,312
+0.00(+0.00%)
Jan 25, 2016
3.147
3.224
3.113
3.122
66,644
-0.05(-1.61%)
Jan 22, 2016
3.079
3.207
3.045
3.173
136,293
+0.15(+4.79%)
Jan 21, 2016
3.002
3.071
2.968
3.028
126,659
+0.03(+1.14%)
Jan 20, 2016
2.883
3.071
2.883
2.994
228,625
+0.05(+1.74%)
Jan 19, 2016
2.891
3.002
2.738
2.943
115,339
-0.03(-1.15%)
Jan 15, 2016
2.977
2.977
2.977
2.977
148,662
-0.09(-3.06%)
Jan 14, 2016
3.036
3.147
2.874
3.071
90,923
+0.03(+0.84%)
Jan 13, 2016
3.156
3.190
3.028
3.045
124,393
-0.11(-3.51%)
Jan 12, 2016
3.181
3.207
3.122
3.156
84,120
+0.00(+0.00%)
Jan 11, 2016
3.181
3.199
3.122
3.156
50,301
-0.02(-0.54%)
Jan 08, 2016
3.173
3.241
3.150
3.173
92,427
+0.01(+0.27%)
Jan 07, 2016
3.173
3.258
3.139
3.164
119,927
-0.08(-2.37%)
Jan 06, 2016
3.164
3.301
3.164
3.241
97,978
-0.01(-0.26%)
Jan 05, 2016
3.207
3.301
3.160
3.250
179,904
+0.05(+1.60%)
Jan 04, 2016
3.250
3.326
3.011
3.199
178,687
-0.12(-3.60%)
Dec 31, 2015
3.318
3.318
3.318
3.318
101,648
-0.01(-0.26%)
Dec 30, 2015
3.309
3.412
3.284
3.326
131,052
+0.02(+0.52%)
Dec 29, 2015
3.267
3.318
3.258
3.309
69,553
+0.05(+1.57%)
Dec 28, 2015
3.267
3.318
3.224
3.258
102,222
-0.03(-0.78%)
Dec 24, 2015
3.250
3.284
3.284
3.284
87,813
+0.02(+0.52%)
Dec 23, 2015
3.233
3.326
3.190
3.267
94,842
+0.06(+1.86%)
Dec 22, 2015
3.284
3.318
3.113
3.207
192,292
+0.10(+3.30%)
Dec 21, 2015
3.156
3.275
3.071
3.105
154,167
-0.13(-3.96%)
Dec 18, 2015
3.361
3.412
3.199
3.233
286,142
-0.15(-4.29%)
Dec 17, 2015
3.480
3.506
3.369
3.378
118,111
-0.08(-2.22%)
Dec 16, 2015
3.480
3.523
3.433
3.454
140,566
-0.03(-0.98%)
Dec 15, 2015
3.514
3.514
3.275
3.489
103,996
+0.00(+0.00%)
Dec 14, 2015
3.548
3.548
3.463
3.489
98,896
-0.03(-0.97%)
Dec 11, 2015
3.412
3.634
3.412
3.523
158,947
+0.02(+0.49%)
Dec 10, 2015
3.497
3.514
3.458
3.506
134,462
+0.02(+0.49%)
Dec 09, 2015
3.420
3.531
3.420
3.489
94,385
+0.00(+0.00%)
Dec 08, 2015
3.420
3.548
3.412
3.489
100,535
+0.05(+1.49%)
Dec 07, 2015
3.531
3.548
3.420
3.437
101,511
-0.09(-2.42%)
Dec 04, 2015
3.582
3.599
3.506
3.523
75,054
-0.07(-1.90%)
Dec 03, 2015
3.616
3.659
3.574
3.591
95,990
-0.05(-1.41%)
Dec 02, 2015
3.727
3.753
3.625
3.642
51,735
-0.08(-2.06%)
Dec 01, 2015
3.651
3.770
3.624
3.719
59,224
+0.09(+2.35%)
Nov 30, 2015
3.591
3.668
3.540
3.634
110,498
+0.07(+1.91%)
Nov 27, 2015
3.506
3.599
3.506
3.565
14,722
+0.07(+1.95%)
Nov 25, 2015
3.403
3.497
3.497
3.497
44,668
+0.09(+2.50%)
Nov 24, 2015
3.420
3.463
3.378
3.412
77,251
+0.00(+0.00%)
Nov 23, 2015
3.318
3.463
3.318
3.412
74,006
+0.06(+1.78%)
Nov 20, 2015
3.352
3.412
3.275
3.352
181,481
+0.03(+0.77%)
Nov 19, 2015
3.403
3.433
3.318
3.326
99,918
-0.09(-2.50%)
Nov 18, 2015
3.497
3.518
3.403
3.412
134,149
-0.09(-2.68%)
Nov 17, 2015
3.557
3.651
3.497
3.506
74,988
-0.12(-3.29%)
Nov 16, 2015
3.557
3.651
3.548
3.625
58,787
+0.05(+1.43%)
Nov 13, 2015
3.651
3.659
3.497
3.574
80,037
-0.10(-2.78%)
Nov 12, 2015
3.779
3.779
3.676
3.676
26,661
-0.11(-2.93%)
Nov 11, 2015
3.813
3.813
3.744
3.787
42,531
-0.06(-1.55%)
Nov 10, 2015
3.838
3.882
3.804
3.847
64,380
-0.02(-0.44%)
Nov 09, 2015
3.779
3.881
3.779
3.864
33,715
+0.03(+0.89%)
Nov 06, 2015
3.889
3.906
3.796
3.830
84,736
-0.09(-2.39%)
Nov 05, 2015
3.924
4.384
3.685
3.924
213,942
+0.13(+3.37%)
Nov 04, 2015
3.770
3.830
3.719
3.796
94,006
+0.01(+0.23%)
Nov 03, 2015
3.779
3.821
3.736
3.787
68,114
+0.01(+0.23%)
Nov 02, 2015
3.693
3.830
3.685
3.779
83,110
+0.09(+2.55%)
Oct 30, 2015
3.668
3.753
3.648
3.685
57,012
+0.03(+0.93%)
Oct 29, 2015
3.702
3.770
3.634
3.651
37,423
-0.10(-2.73%)
Oct 28, 2015
3.514
3.753
3.506
3.753
78,355
+0.26(+7.32%)
Oct 27, 2015
3.668
3.685
3.497
3.497
61,516
-0.20(-5.31%)
Oct 26, 2015
3.753
3.770
3.634
3.693
29,138
-0.04(-1.14%)
Oct 23, 2015
3.659
3.779
3.659
3.736
51,989
+0.07(+1.86%)
Oct 22, 2015
3.540
3.693
3.540
3.668
50,296
+0.13(+3.61%)
Oct 21, 2015
3.625
3.634
3.531
3.540
42,383
-0.09(-2.58%)
Oct 20, 2015
3.565
3.642
3.523
3.634
40,937
+0.07(+1.91%)
Oct 19, 2015
3.497
3.634
3.437
3.565
44,779
+0.02(+0.48%)
Oct 16, 2015
3.608
3.668
3.476
3.548
40,241
-0.04(-1.19%)
Oct 15, 2015
3.463
3.625
3.463
3.591
75,277
+0.15(+4.47%)
Oct 14, 2015
3.557
3.591
3.412
3.437
53,824
-0.13(-3.59%)
Oct 13, 2015
3.616
3.693
3.548
3.565
77,505
-0.09(-2.34%)
Oct 12, 2015
3.693
3.693
3.565
3.651
37,040
-0.02(-0.47%)
Oct 09, 2015
3.702
3.719
3.642
3.668
76,380
-0.01(-0.23%)
Oct 08, 2015
3.685
3.727
3.668
3.676
167,472
-0.02(-0.46%)
Oct 07, 2015
3.599
3.710
3.599
3.693
77,855
+0.09(+2.61%)
Oct 06, 2015
3.625
3.663
3.591
3.599
59,371
+0.00(+0.00%)
Oct 05, 2015
3.378
3.693
3.369
3.599
107,675
+0.23(+6.84%)
Oct 02, 2015
3.361
3.429
3.309
3.369
78,571
-0.05(-1.50%)
Oct 01, 2015
3.429
3.514
3.318
3.420
79,059
-0.02(-0.50%)
Sep 30, 2015
3.446
3.489
3.369
3.437
86,943
+0.03(+0.75%)
Sep 29, 2015
3.454
3.506
3.395
3.412
89,618
-0.04(-1.23%)
Sep 28, 2015
3.420
3.540
3.420
3.454
105,987
-0.03(-0.98%)
Sep 25, 2015
3.548
3.565
3.471
3.489
146,704
-0.05(-1.45%)
Sep 24, 2015
3.429
3.548
3.378
3.540
115,638
+0.10(+2.98%)
Sep 23, 2015
3.514
3.514
3.369
3.437
84,146
-0.06(-1.71%)
Sep 22, 2015
3.471
3.565
3.446
3.497
64,365
+0.02(+0.49%)
Sep 21, 2015
3.412
3.523
3.412
3.480
58,396
+0.08(+2.26%)
Sep 18, 2015
3.369
3.416
3.267
3.403
449,614
+0.00(+0.00%)
Sep 17, 2015
3.420
3.497
3.284
3.403
67,220
-0.03(-0.75%)
Sep 16, 2015
3.412
3.489
3.378
3.429
63,354
+0.02(+0.50%)
Sep 15, 2015
3.309
3.454
3.309
3.412
99,460
+0.09(+2.83%)
Sep 14, 2015
3.318
3.403
3.284
3.318
60,368
+0.00(+0.00%)
Sep 11, 2015
3.309
3.361
3.275
3.318
45,487
-0.03(-0.77%)
Sep 10, 2015
3.318
3.412
3.292
3.344
59,681
+0.03(+1.03%)
Sep 09, 2015
3.292
3.412
3.284
3.309
75,490
+0.03(+1.04%)
Sep 08, 2015
3.412
3.412
3.258
3.275
586,518
-0.09(-2.79%)
Sep 04, 2015
3.420
3.369
3.369
3.369
159,213
-0.11(-3.19%)
Sep 03, 2015
3.412
3.557
3.369
3.480
96,867
+0.09(+2.51%)
Sep 02, 2015
3.335
3.450
3.284
3.395
109,503
+0.10(+3.11%)
Sep 01, 2015
3.301
3.429
3.275
3.292
83,697
-0.09(-2.77%)
Aug 31, 2015
3.335
3.471
3.326
3.386
76,610
+0.01(+0.25%)
Aug 28, 2015
3.267
3.463
3.267
3.378
129,856
+0.09(+2.86%)
Aug 27, 2015
3.122
3.309
3.113
3.284
191,865
+0.17(+5.48%)
Aug 26, 2015
3.216
3.241
3.088
3.113
105,926
-0.03(-0.81%)
Aug 25, 2015
3.335
3.352
3.088
3.139
173,537
-0.05(-1.60%)
Aug 24, 2015
3.284
3.411
3.181
3.190
310,436
-0.19(-5.56%)
Aug 21, 2015
3.054
3.497
2.994
3.378
164,307
+0.24(+7.61%)
Aug 20, 2015
3.216
3.233
3.096
3.139
126,846
-0.12(-3.67%)
Aug 19, 2015
3.335
3.361
3.258
3.258
188,908
-0.11(-3.29%)
Aug 18, 2015
3.497
3.506
3.352
3.369
76,041
-0.15(-4.36%)
Aug 17, 2015
3.514
3.608
3.471
3.523
108,776
-0.03(-0.72%)
Aug 14, 2015
3.506
3.565
3.463
3.548
43,758
+0.03(+0.73%)
Aug 13, 2015
3.497
3.557
3.429
3.523
48,588
+0.02(+0.49%)
Aug 12, 2015
3.454
3.557
3.420
3.506
95,347
+0.00(+0.00%)
Aug 11, 2015
3.497
3.582
3.480
3.506
95,294
-0.04(-1.20%)
Aug 10, 2015
3.523
3.574
3.429
3.548
117,088
+0.07(+1.96%)
Aug 07, 2015
3.471
3.604
3.454
3.480
102,352
-0.04(-1.21%)
Aug 06, 2015
3.557
3.949
3.275
3.523
227,570
-0.47(-11.75%)
Aug 05, 2015
3.838
4.026
3.830
3.992
121,134
+0.15(+3.77%)
Aug 04, 2015
3.915
3.915
3.847
3.847
56,948
-0.04(-1.10%)
Aug 03, 2015
3.906
3.932
3.805
3.889
79,564
-0.03(-0.87%)
Jul 31, 2015
3.983
4.000
3.821
3.924
100,433
-0.05(-1.29%)
Jul 30, 2015
3.958
4.051
3.855
3.975
87,023
+0.00(+0.00%)
Jul 29, 2015
3.966
4.009
3.915
3.975
54,562
+0.01(+0.22%)
Jul 28, 2015
3.889
3.975
3.685
3.966
109,206
+0.09(+2.42%)
Jul 27, 2015
3.881
3.932
3.608
3.872
125,528
-0.04(-1.09%)
Jul 24, 2015
3.915
3.949
3.881
3.915
123,529
-0.01(-0.22%)
Jul 23, 2015
4.017
4.017
3.889
3.924
96,204
-0.08(-1.92%)
Jul 22, 2015
4.051
4.103
3.966
4.000
74,773
-0.08(-1.88%)
Jul 21, 2015
4.034
4.150
4.017
4.077
110,310
+0.03(+0.63%)
Jul 20, 2015
4.094
4.094
3.906
4.051
105,857
-0.05(-1.25%)
Jul 17, 2015
4.222
4.222
4.090
4.103
97,203
-0.10(-2.43%)
Jul 16, 2015
3.958
4.333
3.915
4.205
162,841
+0.31(+7.88%)
Jul 15, 2015
4.069
4.069
3.796
3.898
329,952
-0.15(-3.79%)
Jul 14, 2015
4.103
4.154
4.034
4.051
58,438
-0.05(-1.25%)
Jul 13, 2015
4.077
4.120
4.018
4.103
75,601
+0.06(+1.48%)
Jul 10, 2015
4.051
4.077
3.889
4.043
80,651
+0.11(+2.82%)
Jul 09, 2015
3.872
3.992
3.817
3.932
95,902
+0.12(+3.13%)
Jul 08, 2015
3.881
3.889
3.744
3.813
162,174
-0.15(-3.66%)
Jul 07, 2015
3.958
3.992
3.855
3.958
160,518
-0.01(-0.22%)
Jul 06, 2015
3.949
3.983
3.906
3.966
287,484
-0.04(-1.06%)
Jul 02, 2015
4.077
4.009
4.009
4.009
248,903
-0.04(-1.05%)
Jul 01, 2015
3.992
4.162
3.871
4.051
411,863
-0.17(-4.04%)
Jun 30, 2015
4.248
4.265
4.120
4.222
189,513
+0.03(+0.61%)
Jun 29, 2015
4.350
4.376
4.196
4.196
118,718
-0.20(-4.47%)
Jun 26, 2015
4.410
4.410
4.282
4.393
1,145,104
+0.01(+0.19%)
Jun 25, 2015
4.341
4.418
4.265
4.384
132,560
+0.09(+1.98%)
Jun 24, 2015
4.410
4.418
4.265
4.299
177,618
-0.12(-2.70%)
Jun 23, 2015
4.393
4.427
4.333
4.418
92,506
+0.03(+0.58%)
Jun 22, 2015
4.171
4.401
4.171
4.393
113,518
+0.09(+2.18%)
Jun 19, 2015
4.282
4.324
4.077
4.299
170,778
+0.03(+0.80%)
Jun 18, 2015
4.214
4.324
4.145
4.265
104,105
+0.09(+2.04%)
Jun 17, 2015
4.214
4.248
4.137
4.179
92,142
+0.00(+0.00%)
Jun 16, 2015
4.145
4.372
4.110
4.179
86,574
+0.01(+0.20%)
Jun 15, 2015
4.145
4.239
4.069
4.171
132,039
-0.01(-0.20%)
Jun 12, 2015
4.154
4.359
4.034
4.179
201,047
+0.03(+0.82%)
Jun 11, 2015
4.196
4.248
4.026
4.145
177,875
-0.04(-1.02%)
Jun 10, 2015
4.094
4.239
4.051
4.188
471,247
+0.14(+3.37%)
Jun 09, 2015
4.086
4.137
4.026
4.051
65,834
-0.02(-0.42%)
Jun 08, 2015
4.179
4.261
4.009
4.069
120,239
-0.14(-3.25%)
Jun 05, 2015
4.290
4.388
4.196
4.205
150,577
-0.09(-1.99%)
Jun 04, 2015
4.350
4.384
4.290
4.290
158,318
-0.09(-2.14%)
Jun 03, 2015
4.324
4.444
4.324
4.384
127,494
+0.06(+1.38%)
Jun 02, 2015
4.145
4.393
4.145
4.324
133,935
+0.15(+3.47%)
Jun 01, 2015
4.145
4.205
4.094
4.179
190,180
+0.03(+0.82%)
May 29, 2015
4.120
4.214
4.069
4.145
124,689
+0.02(+0.41%)
May 28, 2015
4.145
4.179
4.098
4.128
131,969
-0.02(-0.41%)
May 27, 2015
4.128
4.188
4.051
4.145
160,972
+0.05(+1.25%)
May 26, 2015
4.103
4.145
4.026
4.094
158,230
-0.06(-1.44%)
May 22, 2015
4.256
4.154
4.154
4.154
107,744
-0.10(-2.40%)
May 21, 2015
4.196
4.291
4.137
4.256
129,467
+0.03(+0.81%)
May 20, 2015
4.214
4.333
4.060
4.222
233,516
+0.03(+0.81%)
May 19, 2015
4.350
4.376
4.188
4.188
137,017
-0.19(-4.29%)
May 18, 2015
4.376
4.435
4.273
4.376
222,226
-0.03(-0.77%)
May 15, 2015
4.307
4.428
4.299
4.410
158,356
+0.11(+2.58%)
May 14, 2015
4.393
4.393
4.265
4.299
155,015
-0.07(-1.56%)
May 13, 2015
4.307
4.410
4.256
4.367
181,051
+0.05(+1.19%)
May 12, 2015
4.538
4.538
4.137
4.316
261,025
-0.13(-2.88%)
May 11, 2015
4.026
4.512
4.026
4.444
303,979
+0.43(+10.85%)
May 08, 2015
4.179
4.290
3.975
4.009
280,512
-0.17(-4.08%)
May 07, 2015
3.634
4.324
3.582
4.179
1,108,564
+0.64(+18.07%)
May 06, 2015
3.574
3.651
3.540
3.540
225,133
-0.02(-0.48%)
May 05, 2015
3.591
3.659
3.548
3.557
141,457
-0.07(-1.88%)
May 04, 2015
3.617
3.693
3.608
3.625
154,645
+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.