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
Ameresco Inc
(NY:
AMRC
)
33.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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
7.100
7.220
6.500
6.720
116,106
-0.47(-6.54%)
Apr 29, 2015
7.240
7.450
7.180
7.190
17,952
-0.14(-1.91%)
Apr 28, 2015
7.050
7.340
7.021
7.330
28,306
+0.21(+2.95%)
Apr 27, 2015
7.130
7.310
6.990
7.120
64,507
-0.06(-0.84%)
Apr 24, 2015
7.230
7.380
7.126
7.180
54,400
-0.12(-1.64%)
Apr 23, 2015
7.370
7.376
7.200
7.300
26,993
-0.11(-1.48%)
Apr 22, 2015
7.420
7.460
7.180
7.410
31,450
-0.05(-0.67%)
Apr 21, 2015
7.630
7.744
7.390
7.460
37,831
-0.17(-2.23%)
Apr 20, 2015
7.470
7.680
7.430
7.630
37,943
+0.24(+3.25%)
Apr 17, 2015
7.410
7.480
7.370
7.390
39,035
-0.11(-1.47%)
Apr 16, 2015
7.530
7.660
7.370
7.500
29,576
-0.07(-0.92%)
Apr 15, 2015
7.410
7.780
7.390
7.570
41,394
+0.14(+1.88%)
Apr 14, 2015
7.390
7.720
7.370
7.430
52,539
+0.07(+0.95%)
Apr 13, 2015
7.550
7.600
7.360
7.360
16,952
-0.18(-2.39%)
Apr 10, 2015
7.500
7.609
7.330
7.540
26,496
+0.07(+0.94%)
Apr 09, 2015
7.380
7.490
7.200
7.470
22,942
+0.07(+0.95%)
Apr 08, 2015
7.480
7.600
7.350
7.400
41,879
-0.07(-0.94%)
Apr 07, 2015
7.690
7.780
7.460
7.470
36,006
-0.24(-3.11%)
Apr 06, 2015
7.490
7.730
7.490
7.710
31,763
+0.12(+1.58%)
Apr 02, 2015
7.320
7.590
7.590
7.590
40,500
+0.23(+3.12%)
Apr 01, 2015
7.360
7.520
7.235
7.360
36,479
-0.04(-0.54%)
Mar 31, 2015
7.660
7.660
7.210
7.400
68,997
-0.34(-4.39%)
Mar 30, 2015
7.520
7.830
7.500
7.740
150,120
+0.20(+2.65%)
Mar 27, 2015
7.540
7.740
7.405
7.540
59,692
+0.03(+0.40%)
Mar 26, 2015
7.220
7.560
7.200
7.510
51,097
+0.32(+4.45%)
Mar 25, 2015
7.600
7.640
7.130
7.190
58,068
-0.48(-6.26%)
Mar 24, 2015
7.670
7.840
7.529
7.670
94,833
-0.03(-0.39%)
Mar 23, 2015
7.280
7.710
7.280
7.700
108,499
+0.42(+5.77%)
Mar 20, 2015
6.950
7.400
6.905
7.280
263,319
+0.37(+5.35%)
Mar 19, 2015
6.900
7.010
6.810
6.910
58,124
-0.04(-0.58%)
Mar 18, 2015
6.980
7.030
6.770
6.950
83,986
-0.09(-1.28%)
Mar 17, 2015
7.060
7.060
6.860
7.040
31,012
-0.03(-0.42%)
Mar 16, 2015
7.020
7.110
6.850
7.070
64,497
+0.06(+0.86%)
Mar 13, 2015
7.020
7.080
6.710
7.010
79,543
-0.04(-0.57%)
Mar 12, 2015
6.790
7.080
6.695
7.050
79,581
+0.35(+5.22%)
Mar 11, 2015
6.970
6.970
6.500
6.700
141,634
-0.29(-4.15%)
Mar 10, 2015
6.900
7.030
6.850
6.990
78,983
+0.01(+0.14%)
Mar 09, 2015
7.200
7.200
6.940
6.980
66,370
-0.19(-2.65%)
Mar 06, 2015
6.750
7.250
6.550
7.170
161,266
+0.39(+5.75%)
Mar 05, 2015
6.750
7.090
6.650
6.780
64,624
+0.36(+5.61%)
Mar 04, 2015
6.460
6.570
6.420
6.420
55,349
-0.11(-1.68%)
Mar 03, 2015
6.350
6.670
6.279
6.530
39,479
+0.14(+2.19%)
Mar 02, 2015
6.250
6.430
6.160
6.390
81,263
+0.13(+2.08%)
Feb 27, 2015
6.360
6.380
6.250
6.260
37,423
-0.10(-1.57%)
Feb 26, 2015
6.370
6.430
6.150
6.360
45,463
-0.02(-0.31%)
Feb 25, 2015
6.360
6.450
6.350
6.380
28,840
+0.00(+0.00%)
Feb 24, 2015
6.420
6.440
6.360
6.380
47,425
-0.05(-0.78%)
Feb 23, 2015
6.510
6.570
6.330
6.430
56,654
-0.17(-2.58%)
Feb 20, 2015
6.540
6.620
6.360
6.600
68,981
+0.08(+1.23%)
Feb 19, 2015
6.280
6.550
6.280
6.520
34,828
+0.20(+3.16%)
Feb 18, 2015
6.190
6.330
6.180
6.320
32,881
+0.11(+1.77%)
Feb 17, 2015
6.050
6.220
6.050
6.210
34,931
+0.16(+2.64%)
Feb 13, 2015
5.850
6.050
6.050
6.050
45,800
+0.20(+3.42%)
Feb 12, 2015
6.020
6.030
5.810
5.850
79,637
-0.10(-1.68%)
Feb 11, 2015
6.180
6.180
5.900
5.950
44,375
-0.26(-4.19%)
Feb 10, 2015
6.300
6.393
6.060
6.210
31,500
-0.09(-1.43%)
Feb 09, 2015
6.210
6.340
6.200
6.300
48,669
+0.09(+1.45%)
Feb 06, 2015
6.230
6.340
6.128
6.210
44,585
+0.01(+0.16%)
Feb 05, 2015
6.010
6.240
6.010
6.200
36,361
+0.24(+4.03%)
Feb 04, 2015
6.130
6.180
5.940
5.960
48,698
-0.21(-3.40%)
Feb 03, 2015
6.000
6.308
6.000
6.170
73,006
+0.19(+3.18%)
Feb 02, 2015
5.910
6.030
5.780
5.980
62,343
+0.15(+2.57%)
Jan 30, 2015
6.120
6.160
5.820
5.830
61,786
-0.36(-5.82%)
Jan 29, 2015
5.960
6.210
5.881
6.190
48,580
+0.22(+3.69%)
Jan 28, 2015
6.360
6.400
5.930
5.970
47,256
-0.35(-5.54%)
Jan 27, 2015
6.350
6.400
6.260
6.320
32,462
-0.05(-0.78%)
Jan 26, 2015
6.250
6.460
6.170
6.370
26,628
+0.03(+0.47%)
Jan 23, 2015
6.250
6.350
6.190
6.340
51,563
+0.05(+0.79%)
Jan 22, 2015
6.350
6.400
6.260
6.290
45,224
+0.01(+0.16%)
Jan 21, 2015
6.240
6.430
6.240
6.280
37,472
+0.11(+1.78%)
Jan 20, 2015
6.220
6.340
6.100
6.170
42,525
-0.07(-1.12%)
Jan 16, 2015
6.050
6.270
6.050
6.240
34,556
+0.15(+2.46%)
Jan 15, 2015
6.410
6.410
6.000
6.090
65,628
-0.35(-5.43%)
Jan 14, 2015
6.300
6.550
6.270
6.440
49,011
+0.10(+1.58%)
Jan 13, 2015
6.360
6.640
6.200
6.340
58,349
+0.01(+0.16%)
Jan 12, 2015
6.610
6.610
6.180
6.330
67,996
-0.32(-4.81%)
Jan 09, 2015
6.750
6.840
6.640
6.650
32,704
-0.12(-1.77%)
Jan 08, 2015
6.750
6.900
6.690
6.770
66,722
+0.06(+0.89%)
Jan 07, 2015
6.760
6.770
6.640
6.710
37,701
-0.03(-0.45%)
Jan 06, 2015
6.920
6.970
6.580
6.740
42,464
-0.16(-2.32%)
Jan 05, 2015
7.030
7.220
6.830
6.900
51,455
-0.19(-2.68%)
Jan 02, 2015
7.060
7.200
6.980
7.090
54,441
+0.09(+1.29%)
Dec 31, 2014
6.850
7.000
7.000
7.000
128,000
+0.15(+2.19%)
Dec 30, 2014
7.060
7.160
6.810
6.850
233,398
-0.29(-4.06%)
Dec 29, 2014
7.150
7.370
7.090
7.140
127,350
-0.06(-0.83%)
Dec 26, 2014
7.380
7.390
7.150
7.200
86,380
-0.11(-1.50%)
Dec 24, 2014
7.110
7.310
7.310
7.310
205,200
+0.20(+2.81%)
Dec 23, 2014
7.040
7.230
6.750
7.110
98,979
+0.05(+0.71%)
Dec 22, 2014
7.000
7.090
6.870
7.060
56,096
+0.01(+0.14%)
Dec 19, 2014
7.520
7.520
7.000
7.050
168,415
-0.54(-7.11%)
Dec 18, 2014
7.630
7.675
7.440
7.590
74,996
+0.02(+0.26%)
Dec 17, 2014
6.930
7.590
6.850
7.570
112,227
+0.61(+8.76%)
Dec 16, 2014
6.900
7.190
6.840
6.960
60,116
+0.06(+0.87%)
Dec 15, 2014
7.430
7.536
6.900
6.900
88,548
-0.52(-7.01%)
Dec 12, 2014
7.430
7.600
7.380
7.420
66,922
-0.12(-1.59%)
Dec 11, 2014
7.610
7.738
7.500
7.540
66,363
-0.06(-0.79%)
Dec 10, 2014
7.960
7.960
7.580
7.600
58,202
-0.42(-5.24%)
Dec 09, 2014
7.500
8.040
7.500
8.020
44,993
+0.42(+5.53%)
Dec 08, 2014
7.710
7.900
7.570
7.600
45,636
-0.17(-2.19%)
Dec 05, 2014
7.620
7.850
7.620
7.770
44,521
+0.11(+1.44%)
Dec 04, 2014
7.560
7.880
7.540
7.660
75,740
+0.03(+0.39%)
Dec 03, 2014
7.540
7.690
7.480
7.630
45,599
+0.07(+0.93%)
Dec 02, 2014
7.350
7.700
7.350
7.560
91,418
+0.15(+2.02%)
Dec 01, 2014
7.660
7.690
7.260
7.410
153,867
-0.30(-3.89%)
Nov 28, 2014
8.050
8.090
7.690
7.710
58,176
-0.41(-5.05%)
Nov 26, 2014
8.160
8.120
8.120
8.120
60,700
-0.05(-0.61%)
Nov 25, 2014
8.170
8.240
8.110
8.170
27,455
-0.01(-0.12%)
Nov 24, 2014
8.040
8.200
8.010
8.180
48,934
+0.10(+1.24%)
Nov 21, 2014
8.140
8.380
8.050
8.080
87,829
+0.04(+0.50%)
Nov 20, 2014
7.800
8.050
7.800
8.040
22,467
+0.22(+2.81%)
Nov 19, 2014
7.990
8.050
7.770
7.820
46,209
-0.24(-2.98%)
Nov 18, 2014
8.030
8.130
7.950
8.060
55,615
+0.05(+0.62%)
Nov 17, 2014
8.060
8.090
7.960
8.010
47,500
-0.08(-0.99%)
Nov 14, 2014
8.040
8.200
7.930
8.090
47,565
+0.09(+1.12%)
Nov 13, 2014
8.140
8.180
7.840
8.000
54,854
-0.12(-1.48%)
Nov 12, 2014
7.980
8.140
7.950
8.120
34,477
+0.09(+1.12%)
Nov 11, 2014
8.180
8.180
8.010
8.030
39,299
-0.13(-1.59%)
Nov 10, 2014
8.160
8.260
8.090
8.160
57,953
+0.00(+0.00%)
Nov 07, 2014
8.250
8.350
8.080
8.160
44,411
-0.09(-1.09%)
Nov 06, 2014
8.070
8.250
7.980
8.250
55,378
-0.10(-1.20%)
Nov 05, 2014
8.110
8.350
7.940
8.350
64,532
+0.28(+3.47%)
Nov 04, 2014
8.040
8.170
7.990
8.070
39,280
-0.02(-0.25%)
Nov 03, 2014
8.240
8.250
8.000
8.090
52,234
-0.15(-1.82%)
Oct 31, 2014
8.030
8.250
7.780
8.240
93,445
+0.40(+5.10%)
Oct 30, 2014
7.690
7.890
7.480
7.840
62,719
+0.11(+1.42%)
Oct 29, 2014
7.630
7.780
7.540
7.730
27,237
+0.13(+1.71%)
Oct 28, 2014
7.500
7.710
7.450
7.600
71,697
+0.11(+1.47%)
Oct 27, 2014
7.260
7.490
7.290
7.490
45,462
+0.20(+2.74%)
Oct 24, 2014
7.310
7.480
7.220
7.290
43,169
-0.05(-0.68%)
Oct 23, 2014
7.320
7.560
7.280
7.340
38,787
+0.06(+0.82%)
Oct 22, 2014
7.460
7.460
7.110
7.280
49,307
-0.14(-1.89%)
Oct 21, 2014
7.320
7.540
7.160
7.420
60,837
+0.16(+2.20%)
Oct 20, 2014
7.130
7.260
7.130
7.260
36,143
+0.12(+1.68%)
Oct 17, 2014
7.510
7.510
7.130
7.140
50,511
-0.27(-3.64%)
Oct 16, 2014
7.200
7.660
7.200
7.410
77,223
-0.11(-1.46%)
Oct 15, 2014
6.820
7.610
6.617
7.520
139,965
+0.66(+9.62%)
Oct 14, 2014
6.850
7.000
6.516
6.860
150,067
+0.00(+0.00%)
Oct 13, 2014
6.830
7.095
6.760
6.860
64,555
+0.10(+1.48%)
Oct 10, 2014
6.940
6.970
6.700
6.760
77,356
-0.23(-3.29%)
Oct 09, 2014
7.350
7.350
6.990
6.990
65,518
-0.38(-5.16%)
Oct 08, 2014
7.180
7.370
7.000
7.370
80,389
+0.15(+2.08%)
Oct 07, 2014
7.350
7.400
7.190
7.220
60,852
-0.18(-2.43%)
Oct 06, 2014
7.500
7.500
7.350
7.400
132,129
-0.04(-0.54%)
Oct 03, 2014
7.460
7.580
7.350
7.440
78,335
+0.09(+1.22%)
Oct 02, 2014
6.890
7.370
6.890
7.350
101,732
+0.50(+7.30%)
Oct 01, 2014
6.890
7.000
6.800
6.850
79,054
+0.00(+0.00%)
Sep 30, 2014
7.040
7.220
6.780
6.850
78,423
-0.15(-2.14%)
Sep 29, 2014
6.790
7.110
6.730
7.000
293,231
+0.14(+2.04%)
Sep 26, 2014
7.000
7.080
6.780
6.860
86,917
-0.15(-2.14%)
Sep 25, 2014
7.220
7.220
7.000
7.010
93,186
-0.28(-3.84%)
Sep 24, 2014
7.260
7.310
7.130
7.290
52,240
+0.07(+0.97%)
Sep 23, 2014
7.260
7.430
7.180
7.220
42,094
-0.07(-0.96%)
Sep 22, 2014
7.400
7.400
7.250
7.290
44,559
-0.11(-1.49%)
Sep 19, 2014
7.540
7.640
7.180
7.400
156,658
-0.11(-1.46%)
Sep 18, 2014
7.570
7.650
7.450
7.510
47,187
-0.04(-0.53%)
Sep 17, 2014
7.570
7.670
7.480
7.550
23,448
+0.00(+0.00%)
Sep 16, 2014
7.500
7.580
7.480
7.550
57,725
+0.00(+0.00%)
Sep 15, 2014
7.420
7.670
7.250
7.550
78,713
+0.15(+2.03%)
Sep 12, 2014
7.770
7.770
7.360
7.400
100,596
-0.35(-4.52%)
Sep 11, 2014
7.670
7.800
7.640
7.750
53,459
+0.01(+0.13%)
Sep 10, 2014
7.640
7.880
7.560
7.740
63,157
+0.06(+0.78%)
Sep 09, 2014
7.900
7.980
7.670
7.680
110,198
-0.21(-2.66%)
Sep 08, 2014
8.090
8.090
7.870
7.890
51,074
-0.23(-2.83%)
Sep 05, 2014
7.900
8.130
7.805
8.120
53,718
+0.17(+2.14%)
Sep 04, 2014
8.070
8.200
7.890
7.950
69,408
-0.07(-0.87%)
Sep 03, 2014
8.450
8.450
8.000
8.020
62,462
-0.38(-4.52%)
Sep 02, 2014
8.430
8.470
8.260
8.400
61,743
-0.01(-0.12%)
Aug 29, 2014
8.380
8.410
8.410
8.410
45,200
+0.03(+0.36%)
Aug 28, 2014
8.360
8.500
8.250
8.380
60,623
-0.05(-0.59%)
Aug 27, 2014
8.470
8.520
8.260
8.430
82,377
+0.01(+0.12%)
Aug 26, 2014
8.310
8.500
8.270
8.420
108,845
+0.08(+0.96%)
Aug 25, 2014
8.430
8.670
8.260
8.340
88,707
-0.07(-0.83%)
Aug 22, 2014
8.160
8.460
8.000
8.410
129,267
+0.23(+2.81%)
Aug 21, 2014
8.080
8.235
8.000
8.180
107,207
+0.06(+0.74%)
Aug 20, 2014
8.270
8.270
8.090
8.120
90,479
-0.25(-2.99%)
Aug 19, 2014
8.400
8.520
8.290
8.370
109,746
-0.03(-0.36%)
Aug 18, 2014
8.350
8.540
8.325
8.400
198,335
+0.14(+1.69%)
Aug 15, 2014
8.870
8.980
8.250
8.260
139,820
-0.56(-6.35%)
Aug 14, 2014
8.800
8.960
8.650
8.820
71,616
+0.03(+0.34%)
Aug 13, 2014
8.460
8.860
8.460
8.790
101,699
+0.35(+4.15%)
Aug 12, 2014
8.310
8.564
8.272
8.440
107,998
+0.07(+0.84%)
Aug 11, 2014
8.250
8.680
8.234
8.370
160,280
+0.06(+0.72%)
Aug 08, 2014
7.930
8.300
7.830
8.310
125,559
+0.37(+4.66%)
Aug 07, 2014
7.700
7.940
7.700
7.940
79,838
+0.30(+3.93%)
Aug 06, 2014
7.510
7.700
7.380
7.640
116,119
+0.06(+0.79%)
Aug 05, 2014
7.830
7.910
7.470
7.580
80,469
-0.26(-3.32%)
Aug 04, 2014
7.680
7.860
7.610
7.840
102,621
+0.25(+3.29%)
Aug 01, 2014
7.550
7.810
7.350
7.590
153,829
+0.07(+0.93%)
Jul 31, 2014
7.250
7.580
7.110
7.520
206,083
+0.77(+11.41%)
Jul 30, 2014
6.580
6.790
6.450
6.750
87,855
+0.19(+2.90%)
Jul 29, 2014
6.400
6.580
6.350
6.560
68,188
+0.15(+2.34%)
Jul 28, 2014
6.500
6.550
6.380
6.410
69,345
-0.10(-1.54%)
Jul 25, 2014
6.550
6.623
6.500
6.510
57,827
-0.09(-1.36%)
Jul 24, 2014
6.800
6.890
6.580
6.600
71,716
-0.19(-2.80%)
Jul 23, 2014
6.890
6.890
6.730
6.790
58,029
-0.06(-0.88%)
Jul 22, 2014
6.700
6.880
6.660
6.850
77,785
+0.16(+2.39%)
Jul 21, 2014
6.660
6.810
6.520
6.690
91,364
-0.01(-0.15%)
Jul 18, 2014
6.810
6.930
6.680
6.700
320,264
-0.15(-2.19%)
Jul 17, 2014
6.920
6.950
6.830
6.850
81,879
-0.07(-1.01%)
Jul 16, 2014
7.010
7.050
6.920
6.920
73,303
-0.08(-1.14%)
Jul 15, 2014
7.070
7.080
6.880
7.000
89,264
-0.05(-0.71%)
Jul 14, 2014
7.050
7.150
6.940
7.050
54,336
+0.11(+1.59%)
Jul 11, 2014
6.970
6.990
6.840
6.940
68,720
+0.03(+0.43%)
Jul 10, 2014
6.940
6.980
6.790
6.910
55,986
-0.10(-1.43%)
Jul 09, 2014
7.070
7.130
7.000
7.010
58,431
-0.04(-0.57%)
Jul 08, 2014
7.060
7.190
6.930
7.050
87,866
-0.04(-0.56%)
Jul 07, 2014
7.190
7.190
7.010
7.090
105,374
-0.10(-1.39%)
Jul 03, 2014
7.300
7.190
7.190
7.190
40,000
-0.09(-1.24%)
Jul 02, 2014
7.150
7.330
7.110
7.280
126,393
+0.09(+1.25%)
Jul 01, 2014
7.030
7.220
7.030
7.190
125,278
+0.16(+2.28%)
Jun 30, 2014
7.280
7.280
7.000
7.030
113,157
-0.22(-3.03%)
Jun 27, 2014
7.150
7.290
7.010
7.250
251,984
+0.06(+0.83%)
Jun 26, 2014
6.980
7.250
6.820
7.190
106,973
+0.20(+2.86%)
Jun 25, 2014
6.960
7.130
6.940
6.990
109,318
-0.04(-0.57%)
Jun 24, 2014
7.230
7.399
6.950
7.030
78,809
-0.23(-3.17%)
Jun 23, 2014
7.140
7.320
7.020
7.260
128,667
+0.17(+2.40%)
Jun 20, 2014
7.190
7.190
7.000
7.090
114,699
-0.12(-1.66%)
Jun 19, 2014
7.290
7.374
7.110
7.210
46,494
-0.06(-0.83%)
Jun 18, 2014
7.220
7.310
7.110
7.270
58,066
+0.05(+0.69%)
Jun 17, 2014
7.130
7.270
7.020
7.220
82,151
+0.06(+0.84%)
Jun 16, 2014
7.190
7.200
7.040
7.160
70,846
-0.03(-0.42%)
Jun 13, 2014
7.200
7.226
7.100
7.190
64,096
+0.00(+0.00%)
Jun 12, 2014
7.140
7.220
7.020
7.190
94,055
+0.07(+0.98%)
Jun 11, 2014
7.210
7.240
7.070
7.120
64,452
-0.11(-1.52%)
Jun 10, 2014
7.350
7.420
7.140
7.230
81,169
+0.01(+0.14%)
Jun 06, 2014
7.150
7.290
7.010
7.220
142,817
+0.15(+2.12%)
Jun 05, 2014
6.850
7.090
6.700
7.070
134,071
+0.20(+2.91%)
Jun 04, 2014
6.460
6.960
6.450
6.870
240,278
+0.60(+9.57%)
Jun 03, 2014
6.340
6.400
6.160
6.270
81,490
-0.16(-2.49%)
Jun 02, 2014
6.600
6.610
6.350
6.430
110,722
-0.12(-1.83%)
May 30, 2014
6.780
6.780
6.510
6.550
87,870
-0.25(-3.68%)
May 29, 2014
7.020
7.020
6.720
6.800
71,071
-0.12(-1.73%)
May 28, 2014
6.910
7.000
6.770
6.920
122,378
-0.01(-0.14%)
May 27, 2014
6.930
7.140
6.810
6.930
165,686
+0.03(+0.43%)
May 23, 2014
6.720
6.900
6.900
6.900
185,800
+0.24(+3.60%)
May 22, 2014
6.370
6.690
6.370
6.660
185,752
+0.35(+5.55%)
May 21, 2014
6.180
6.370
6.155
6.310
171,447
+0.13(+2.10%)
May 20, 2014
6.440
6.480
6.080
6.180
284,796
-0.25(-3.89%)
May 19, 2014
6.040
6.490
6.000
6.430
222,703
+0.48(+8.07%)
May 16, 2014
5.790
5.970
5.790
5.950
150,059
+0.15(+2.59%)
May 15, 2014
5.790
5.860
5.680
5.800
136,844
+0.02(+0.35%)
May 14, 2014
6.010
6.100
5.770
5.780
200,138
-0.22(-3.67%)
May 13, 2014
5.710
6.130
5.710
6.000
323,304
+0.25(+4.35%)
May 12, 2014
5.810
6.020
5.730
5.750
308,670
-0.07(-1.20%)
May 09, 2014
5.680
5.870
5.670
5.820
178,131
+0.08(+1.39%)
May 08, 2014
5.900
6.150
5.590
5.740
618,603
-0.43(-6.97%)
May 07, 2014
6.200
6.380
5.900
6.170
200,750
-0.04(-0.64%)
May 06, 2014
6.180
6.290
6.160
6.210
128,990
-0.03(-0.48%)
May 05, 2014
6.190
6.330
6.180
6.240
233,290
-0.03(-0.48%)
May 02, 2014
6.340
6.390
6.230
6.270
96,475
-0.08(-1.26%)
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.