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
Christopher & Banks Corp
(NY:
CBK
)
N/A
UNCHANGED
Last Price
Updated:
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
6.100
6.150
5.810
5.940
282,050
-0.19(-3.10%)
Apr 29, 2015
6.390
6.390
6.100
6.130
161,927
-0.27(-4.22%)
Apr 28, 2015
6.300
6.450
6.255
6.400
156,340
+0.12(+1.91%)
Apr 27, 2015
6.410
6.450
6.133
6.280
217,228
-0.05(-0.79%)
Apr 24, 2015
6.460
6.510
6.310
6.330
138,667
-0.12(-1.86%)
Apr 23, 2015
6.190
6.510
6.150
6.450
254,938
+0.24(+3.86%)
Apr 22, 2015
5.960
6.240
5.870
6.210
250,634
+0.33(+5.61%)
Apr 21, 2015
6.000
6.000
5.810
5.880
189,601
-0.08(-1.34%)
Apr 20, 2015
5.860
6.015
5.840
5.960
270,361
+0.17(+2.94%)
Apr 17, 2015
5.780
5.840
5.720
5.790
244,988
-0.03(-0.52%)
Apr 16, 2015
5.850
5.930
5.780
5.820
175,591
-0.01(-0.17%)
Apr 15, 2015
6.030
6.050
5.815
5.830
271,919
-0.17(-2.83%)
Apr 14, 2015
5.970
6.110
5.970
6.000
373,414
+0.06(+1.01%)
Apr 13, 2015
6.050
6.190
5.880
5.940
222,861
+0.31(+5.51%)
Apr 10, 2015
5.770
5.770
5.530
5.630
126,893
-0.10(-1.75%)
Apr 09, 2015
5.860
5.940
5.650
5.730
138,378
-0.16(-2.72%)
Apr 08, 2015
6.060
6.110
5.855
5.890
249,982
-0.17(-2.81%)
Apr 07, 2015
6.060
6.160
5.990
6.060
279,342
+0.02(+0.33%)
Apr 06, 2015
6.050
6.100
5.915
6.040
375,335
+0.02(+0.33%)
Apr 02, 2015
5.920
6.020
6.020
6.020
318,100
+0.10(+1.69%)
Apr 01, 2015
5.690
5.940
5.610
5.920
628,558
+0.36(+6.47%)
Mar 31, 2015
5.360
5.560
5.360
5.560
472,030
+0.13(+2.39%)
Mar 30, 2015
5.550
5.590
5.350
5.430
217,286
-0.10(-1.81%)
Mar 27, 2015
5.210
5.530
5.090
5.530
684,452
+0.30(+5.74%)
Mar 26, 2015
5.270
5.300
5.175
5.230
561,813
-0.06(-1.13%)
Mar 25, 2015
5.390
5.400
4.908
5.290
1,877,460
-0.57(-9.73%)
Mar 24, 2015
5.970
6.040
5.760
5.860
837,720
-0.03(-0.51%)
Mar 23, 2015
5.870
5.917
5.764
5.890
506,749
+0.10(+1.73%)
Mar 20, 2015
5.330
5.840
5.330
5.790
353,354
+0.46(+8.63%)
Mar 19, 2015
5.210
5.370
5.200
5.330
178,284
+0.09(+1.72%)
Mar 18, 2015
5.220
5.310
5.110
5.240
137,946
+0.01(+0.19%)
Mar 17, 2015
5.080
5.305
5.080
5.230
165,680
+0.06(+1.16%)
Mar 16, 2015
5.250
5.270
5.150
5.170
173,056
-0.04(-0.77%)
Mar 13, 2015
5.170
5.250
5.130
5.210
100,248
+0.04(+0.77%)
Mar 12, 2015
5.190
5.240
5.130
5.170
139,675
+0.05(+0.98%)
Mar 11, 2015
5.010
5.180
4.950
5.120
168,158
+0.12(+2.40%)
Mar 10, 2015
4.980
5.020
4.880
5.000
138,112
-0.01(-0.20%)
Mar 09, 2015
4.960
5.040
4.870
5.010
131,259
+0.06(+1.21%)
Mar 06, 2015
4.960
5.040
4.860
4.950
155,223
-0.04(-0.80%)
Mar 05, 2015
5.020
5.050
4.920
4.990
135,094
-0.01(-0.20%)
Mar 04, 2015
4.870
5.040
4.880
5.000
174,855
+0.12(+2.46%)
Mar 03, 2015
4.990
5.000
4.870
4.880
133,542
-0.15(-2.98%)
Mar 02, 2015
5.010
5.103
5.000
5.030
103,227
+0.03(+0.60%)
Feb 27, 2015
4.990
5.110
4.970
5.000
178,700
-0.01(-0.20%)
Feb 26, 2015
5.010
5.100
4.960
5.010
106,984
+0.00(+0.00%)
Feb 25, 2015
4.930
5.090
4.860
5.010
123,543
+0.11(+2.24%)
Feb 24, 2015
5.050
5.100
4.820
4.900
246,728
-0.11(-2.20%)
Feb 23, 2015
5.150
5.150
5.000
5.010
194,567
-0.15(-2.91%)
Feb 20, 2015
5.250
5.250
5.120
5.160
113,289
-0.07(-1.34%)
Feb 19, 2015
5.050
5.360
5.050
5.230
117,861
+0.14(+2.75%)
Feb 18, 2015
5.240
5.290
5.050
5.090
190,094
-0.15(-2.86%)
Feb 17, 2015
5.380
5.416
5.210
5.240
133,746
-0.16(-2.96%)
Feb 13, 2015
5.330
5.400
5.400
5.400
193,200
+0.08(+1.50%)
Feb 12, 2015
5.250
5.330
5.170
5.320
99,710
+0.14(+2.70%)
Feb 11, 2015
5.140
5.250
5.090
5.180
97,015
+0.02(+0.39%)
Feb 10, 2015
5.380
5.410
5.100
5.160
134,175
-0.15(-2.82%)
Feb 09, 2015
5.330
5.470
5.270
5.310
186,746
-0.06(-1.12%)
Feb 06, 2015
5.400
5.470
5.320
5.370
158,450
+0.00(+0.00%)
Feb 05, 2015
5.220
5.400
5.210
5.370
158,396
+0.16(+3.07%)
Feb 04, 2015
5.150
5.270
5.150
5.210
196,258
+0.01(+0.19%)
Feb 03, 2015
5.210
5.330
5.160
5.200
327,300
-0.01(-0.19%)
Feb 02, 2015
5.210
5.260
5.090
5.210
213,191
+0.00(+0.00%)
Jan 30, 2015
5.290
5.360
5.050
5.210
430,162
-0.15(-2.80%)
Jan 29, 2015
5.170
5.370
5.100
5.360
268,447
+0.19(+3.68%)
Jan 28, 2015
5.300
5.300
5.100
5.170
161,244
-0.08(-1.52%)
Jan 27, 2015
5.250
5.380
5.200
5.250
178,717
-0.09(-1.69%)
Jan 26, 2015
5.170
5.400
5.160
5.340
180,496
+0.11(+2.10%)
Jan 23, 2015
5.460
5.470
5.200
5.230
191,249
-0.24(-4.39%)
Jan 22, 2015
5.200
5.480
5.150
5.470
147,912
+0.29(+5.60%)
Jan 21, 2015
5.180
5.220
5.070
5.180
276,585
-0.01(-0.19%)
Jan 20, 2015
5.390
5.450
5.180
5.190
412,324
-0.21(-3.89%)
Jan 16, 2015
5.340
5.450
5.020
5.400
394,372
+0.05(+0.93%)
Jan 15, 2015
5.490
5.490
5.280
5.350
247,407
-0.10(-1.83%)
Jan 14, 2015
5.400
5.530
5.320
5.450
314,350
-0.06(-1.09%)
Jan 13, 2015
5.730
5.820
5.420
5.510
453,646
-0.17(-2.99%)
Jan 12, 2015
6.080
6.080
5.549
5.680
473,819
-0.24(-4.05%)
Jan 09, 2015
6.070
6.140
5.910
5.920
399,662
-0.16(-2.63%)
Jan 08, 2015
5.780
6.170
5.730
6.080
897,448
+0.39(+6.85%)
Jan 07, 2015
5.730
5.860
5.560
5.690
250,013
+0.03(+0.53%)
Jan 06, 2015
5.870
5.910
5.580
5.660
301,923
-0.11(-1.91%)
Jan 05, 2015
5.660
6.035
5.630
5.770
438,451
+0.07(+1.23%)
Jan 02, 2015
5.740
5.770
5.630
5.700
256,423
-0.01(-0.18%)
Dec 31, 2014
5.600
5.710
5.710
5.710
711,300
+0.11(+1.96%)
Dec 30, 2014
5.670
5.800
5.530
5.600
293,377
-0.05(-0.88%)
Dec 29, 2014
5.450
5.680
5.370
5.650
267,827
+0.25(+4.63%)
Dec 26, 2014
5.490
5.600
5.380
5.400
153,985
-0.04(-0.74%)
Dec 24, 2014
5.560
5.440
5.440
5.440
224,000
-0.16(-2.86%)
Dec 23, 2014
5.430
5.650
5.420
5.600
498,440
+0.24(+4.48%)
Dec 22, 2014
5.270
5.400
5.200
5.360
402,699
+0.12(+2.29%)
Dec 19, 2014
5.350
5.440
5.150
5.240
1,056,411
-0.13(-2.42%)
Dec 18, 2014
5.160
5.560
5.100
5.370
611,859
+0.30(+5.92%)
Dec 17, 2014
4.960
5.150
4.910
5.070
371,761
+0.11(+2.22%)
Dec 16, 2014
4.650
5.020
4.650
4.960
576,694
+0.34(+7.36%)
Dec 15, 2014
4.780
4.790
4.599
4.620
439,393
-0.16(-3.35%)
Dec 12, 2014
4.880
4.920
4.720
4.780
347,722
-0.13(-2.65%)
Dec 11, 2014
4.700
5.144
4.670
4.910
679,364
+0.35(+7.68%)
Dec 10, 2014
4.630
4.690
4.490
4.560
389,266
-0.09(-1.94%)
Dec 09, 2014
4.250
4.670
4.120
4.650
642,010
+0.36(+8.39%)
Dec 08, 2014
4.590
4.590
4.280
4.290
1,078,169
-0.31(-6.74%)
Dec 05, 2014
4.970
5.070
4.520
4.600
1,285,900
-0.35(-7.07%)
Dec 04, 2014
6.300
6.620
4.850
4.950
2,619,203
-1.92(-27.95%)
Dec 03, 2014
6.600
6.970
6.570
6.870
376,100
+0.26(+3.93%)
Dec 02, 2014
6.750
6.900
6.580
6.610
198,840
-0.10(-1.49%)
Dec 01, 2014
7.240
7.240
6.700
6.710
315,448
-0.53(-7.32%)
Nov 28, 2014
7.410
7.420
7.240
7.240
100,255
-0.18(-2.43%)
Nov 26, 2014
7.290
7.420
7.420
7.420
296,200
+0.12(+1.64%)
Nov 25, 2014
7.340
7.350
7.175
7.300
132,756
+0.02(+0.27%)
Nov 24, 2014
7.090
7.300
7.060
7.280
172,855
+0.18(+2.54%)
Nov 21, 2014
7.200
7.240
6.990
7.100
180,125
+0.00(+0.00%)
Nov 20, 2014
6.600
7.110
6.590
7.100
207,374
+0.48(+7.25%)
Nov 19, 2014
6.840
6.900
6.370
6.620
486,087
-0.22(-3.22%)
Nov 18, 2014
7.050
7.080
6.820
6.840
450,340
-0.20(-2.84%)
Nov 17, 2014
7.040
7.160
6.900
7.040
271,021
-0.01(-0.14%)
Nov 14, 2014
6.790
7.080
6.710
7.050
194,350
+0.24(+3.52%)
Nov 13, 2014
7.140
7.170
6.660
6.810
234,342
-0.37(-5.15%)
Nov 12, 2014
6.800
7.200
6.800
7.180
183,263
+0.32(+4.66%)
Nov 11, 2014
6.720
6.870
6.690
6.860
157,108
+0.14(+2.08%)
Nov 10, 2014
6.700
6.760
6.610
6.720
143,988
+0.02(+0.30%)
Nov 07, 2014
6.800
6.800
6.550
6.700
233,340
-0.04(-0.59%)
Nov 06, 2014
6.650
6.740
6.540
6.740
170,910
+0.07(+1.05%)
Nov 05, 2014
6.410
6.690
6.350
6.670
293,051
+0.31(+4.87%)
Nov 04, 2014
6.260
6.380
6.130
6.360
307,077
+0.03(+0.47%)
Nov 03, 2014
6.530
6.630
6.245
6.330
574,761
-0.20(-3.06%)
Oct 31, 2014
6.590
6.590
6.360
6.530
389,138
+0.13(+2.03%)
Oct 30, 2014
6.260
6.540
6.220
6.400
307,578
+0.08(+1.27%)
Oct 29, 2014
6.320
6.440
6.285
6.320
447,372
-0.02(-0.32%)
Oct 28, 2014
6.050
6.350
6.050
6.340
440,213
+0.29(+4.79%)
Oct 27, 2014
6.260
6.290
5.940
6.050
536,352
-0.24(-3.82%)
Oct 24, 2014
6.350
6.350
6.240
6.290
166,366
-0.04(-0.63%)
Oct 23, 2014
6.300
6.450
6.230
6.330
288,867
+0.12(+1.93%)
Oct 22, 2014
6.380
6.470
6.200
6.210
328,229
-0.18(-2.82%)
Oct 21, 2014
6.450
6.480
6.330
6.390
415,097
+0.01(+0.16%)
Oct 20, 2014
6.510
6.520
6.360
6.380
446,534
-0.13(-2.00%)
Oct 17, 2014
6.900
6.930
6.480
6.510
413,113
-0.29(-4.26%)
Oct 16, 2014
6.570
7.000
6.500
6.800
294,838
+0.11(+1.64%)
Oct 15, 2014
6.620
6.760
6.400
6.690
311,790
+0.02(+0.30%)
Oct 14, 2014
6.250
6.690
6.250
6.670
481,043
+0.45(+7.23%)
Oct 13, 2014
6.260
6.460
6.220
6.220
339,450
-0.06(-0.96%)
Oct 10, 2014
6.370
6.560
6.280
6.280
340,921
-0.15(-2.33%)
Oct 09, 2014
6.770
6.782
6.340
6.430
894,519
-0.38(-5.58%)
Oct 08, 2014
6.780
7.080
6.620
6.810
1,400,845
+0.08(+1.19%)
Oct 07, 2014
6.760
6.840
6.180
6.730
2,915,072
-2.37(-26.04%)
Oct 06, 2014
9.370
9.410
9.030
9.100
201,100
-0.27(-2.88%)
Oct 03, 2014
9.490
9.690
9.360
9.370
300,993
-0.08(-0.85%)
Oct 02, 2014
9.420
9.560
9.270
9.450
309,612
+0.03(+0.32%)
Oct 01, 2014
9.940
10.03
9.360
9.420
307,299
-0.47(-4.75%)
Sep 30, 2014
10.08
10.15
9.860
9.890
309,412
-0.19(-1.88%)
Sep 29, 2014
10.03
10.25
9.990
10.08
235,436
-0.10(-0.98%)
Sep 26, 2014
10.29
10.37
10.05
10.18
175,435
-0.03(-0.29%)
Sep 25, 2014
10.37
10.39
9.960
10.21
267,631
-0.12(-1.16%)
Sep 24, 2014
10.37
10.44
10.10
10.33
251,890
+0.01(+0.10%)
Sep 23, 2014
10.46
10.65
10.31
10.32
200,951
-0.23(-2.18%)
Sep 22, 2014
10.62
10.84
10.38
10.55
311,355
-0.07(-0.66%)
Sep 19, 2014
10.81
10.91
10.60
10.62
299,987
-0.16(-1.48%)
Sep 18, 2014
10.73
10.85
10.63
10.78
131,918
+0.09(+0.84%)
Sep 17, 2014
10.79
10.88
10.64
10.69
221,999
-0.10(-0.93%)
Sep 16, 2014
10.54
10.89
10.54
10.79
259,946
+0.22(+2.08%)
Sep 15, 2014
10.66
10.79
10.49
10.57
212,440
-0.07(-0.66%)
Sep 12, 2014
10.58
10.67
10.39
10.64
162,374
+0.03(+0.28%)
Sep 11, 2014
10.51
10.65
10.35
10.61
176,105
+0.06(+0.57%)
Sep 10, 2014
10.62
10.72
10.50
10.55
159,375
-0.03(-0.28%)
Sep 09, 2014
11.16
11.16
10.51
10.58
415,053
-0.64(-5.70%)
Sep 08, 2014
11.01
11.22
10.90
11.22
201,881
+0.18(+1.63%)
Sep 05, 2014
10.62
11.05
10.47
11.04
501,122
+0.39(+3.66%)
Sep 04, 2014
9.600
10.89
8.700
10.65
1,335,930
+1.06(+11.05%)
Sep 03, 2014
9.940
9.940
9.370
9.590
508,045
-0.29(-2.94%)
Sep 02, 2014
9.640
9.920
9.570
9.880
370,880
+0.31(+3.24%)
Aug 29, 2014
9.650
9.570
9.570
9.570
373,200
-0.11(-1.14%)
Aug 28, 2014
9.880
9.930
9.605
9.680
559,834
-0.29(-2.91%)
Aug 27, 2014
9.620
10.09
9.570
9.970
459,071
+0.36(+3.75%)
Aug 26, 2014
9.400
9.650
9.350
9.610
140,495
+0.20(+2.13%)
Aug 25, 2014
9.550
9.550
9.200
9.410
148,190
-0.12(-1.26%)
Aug 22, 2014
9.440
9.600
9.390
9.530
92,035
+0.08(+0.85%)
Aug 21, 2014
9.530
9.580
9.360
9.450
127,913
-0.10(-1.05%)
Aug 20, 2014
9.460
9.460
9.310
9.550
131,769
+0.04(+0.42%)
Aug 19, 2014
9.580
9.720
9.400
9.510
107,820
-0.02(-0.21%)
Aug 18, 2014
9.240
9.560
9.240
9.530
297,687
+0.34(+3.70%)
Aug 15, 2014
9.390
9.500
9.070
9.190
259,670
-0.09(-0.97%)
Aug 14, 2014
9.360
9.500
9.180
9.280
199,124
-0.04(-0.43%)
Aug 13, 2014
9.420
9.450
9.210
9.320
222,211
-0.11(-1.17%)
Aug 12, 2014
8.910
9.460
8.910
9.430
225,940
+0.45(+5.01%)
Aug 11, 2014
9.050
9.080
8.920
8.980
158,171
+0.02(+0.22%)
Aug 08, 2014
8.770
8.960
8.690
8.960
208,894
+0.19(+2.17%)
Aug 07, 2014
9.200
9.260
8.720
8.770
188,338
-0.40(-4.36%)
Aug 06, 2014
9.180
9.410
9.150
9.170
135,196
-0.11(-1.19%)
Aug 05, 2014
8.870
9.460
8.830
9.280
343,667
+0.34(+3.80%)
Aug 04, 2014
8.740
9.040
8.680
8.940
289,438
+0.27(+3.11%)
Aug 01, 2014
8.580
8.730
8.290
8.670
357,575
+0.12(+1.40%)
Jul 31, 2014
8.750
8.790
8.490
8.550
220,108
-0.31(-3.50%)
Jul 30, 2014
8.900
8.900
8.720
8.860
158,095
+0.01(+0.11%)
Jul 29, 2014
8.780
8.930
8.690
8.850
209,768
+0.05(+0.57%)
Jul 28, 2014
9.240
9.240
8.770
8.800
293,127
-0.41(-4.45%)
Jul 25, 2014
9.440
9.530
9.050
9.210
588,258
-0.30(-3.15%)
Jul 24, 2014
9.550
9.650
9.430
9.510
260,580
-0.01(-0.11%)
Jul 23, 2014
9.200
9.520
9.200
9.520
381,189
+0.35(+3.82%)
Jul 22, 2014
9.180
9.260
9.090
9.170
151,230
+0.07(+0.77%)
Jul 21, 2014
9.240
9.280
9.000
9.100
225,153
-0.19(-2.05%)
Jul 18, 2014
9.140
9.290
9.050
9.290
175,809
+0.14(+1.53%)
Jul 17, 2014
8.980
9.325
8.954
9.150
231,369
+0.14(+1.55%)
Jul 16, 2014
9.340
9.340
8.860
9.010
245,191
-0.24(-2.59%)
Jul 15, 2014
10.07
10.10
9.180
9.250
571,306
-0.78(-7.78%)
Jul 14, 2014
9.000
10.13
8.920
10.03
1,269,470
+1.12(+12.57%)
Jul 11, 2014
8.720
8.910
8.680
8.910
204,387
+0.15(+1.71%)
Jul 10, 2014
8.490
8.790
8.420
8.760
219,060
+0.10(+1.15%)
Jul 09, 2014
8.660
8.720
8.600
8.660
120,832
+0.01(+0.12%)
Jul 08, 2014
8.550
8.730
8.390
8.650
244,198
+0.10(+1.17%)
Jul 07, 2014
8.810
8.820
8.520
8.550
165,107
-0.33(-3.72%)
Jul 03, 2014
8.700
8.880
8.880
8.880
101,000
+0.23(+2.66%)
Jul 02, 2014
8.750
8.780
8.610
8.650
151,203
-0.08(-0.92%)
Jul 01, 2014
8.750
8.930
8.620
8.730
333,644
-0.03(-0.34%)
Jun 30, 2014
8.950
8.980
8.530
8.760
808,893
-0.17(-1.90%)
Jun 27, 2014
8.800
9.150
8.800
8.930
266,421
+0.04(+0.45%)
Jun 26, 2014
9.010
9.120
8.610
8.890
334,678
-0.15(-1.66%)
Jun 25, 2014
8.200
9.060
8.160
9.040
678,674
+0.81(+9.84%)
Jun 24, 2014
7.990
8.280
7.900
8.230
688,163
+0.07(+0.86%)
Jun 23, 2014
8.440
8.510
8.045
8.160
674,982
-0.28(-3.32%)
Jun 20, 2014
8.800
8.800
8.380
8.440
464,077
-0.28(-3.21%)
Jun 19, 2014
8.790
8.980
8.580
8.720
396,483
+0.00(+0.00%)
Jun 18, 2014
8.500
8.730
8.500
8.720
264,170
+0.23(+2.71%)
Jun 17, 2014
8.150
8.740
8.060
8.490
734,744
+0.35(+4.30%)
Jun 16, 2014
7.810
8.150
7.670
8.140
441,689
+0.33(+4.23%)
Jun 13, 2014
7.860
7.930
7.520
7.810
394,504
+0.01(+0.13%)
Jun 12, 2014
7.560
7.840
7.330
7.800
538,288
+0.25(+3.31%)
Jun 11, 2014
7.280
7.550
6.918
7.550
785,900
+0.26(+3.57%)
Jun 10, 2014
7.270
7.800
7.270
7.290
1,388,517
+0.59(+8.81%)
Jun 06, 2014
6.750
6.780
6.660
6.700
170,493
+0.01(+0.15%)
Jun 05, 2014
6.460
6.730
6.388
6.690
132,633
+0.22(+3.40%)
Jun 04, 2014
6.660
6.660
6.440
6.470
184,516
-0.21(-3.14%)
Jun 03, 2014
6.740
6.790
6.610
6.680
116,183
-0.07(-1.04%)
Jun 02, 2014
6.850
6.910
6.620
6.750
71,411
-0.07(-1.03%)
May 30, 2014
6.920
7.000
6.790
6.820
117,176
-0.09(-1.30%)
May 29, 2014
7.090
7.090
6.880
6.910
196,988
-0.18(-2.54%)
May 28, 2014
6.880
7.100
6.710
7.090
210,572
+0.19(+2.75%)
May 27, 2014
6.700
7.040
6.620
6.900
271,450
+0.21(+3.14%)
May 23, 2014
6.590
6.690
6.690
6.690
152,200
+0.16(+2.45%)
May 22, 2014
6.370
6.555
6.250
6.530
50,400
+0.22(+3.49%)
May 21, 2014
6.340
6.340
6.110
6.310
152,430
+0.03(+0.48%)
May 20, 2014
6.650
6.650
6.180
6.280
231,492
-0.36(-5.42%)
May 19, 2014
6.580
6.650
6.520
6.640
155,525
+0.07(+1.07%)
May 16, 2014
6.340
6.590
6.300
6.570
197,286
+0.44(+7.18%)
May 15, 2014
6.110
6.220
6.020
6.130
128,786
-0.04(-0.65%)
May 14, 2014
6.390
6.390
6.170
6.170
145,862
-0.20(-3.14%)
May 13, 2014
6.460
6.530
6.300
6.370
126,144
-0.10(-1.55%)
May 12, 2014
6.390
6.670
6.370
6.470
196,089
+0.10(+1.57%)
May 09, 2014
6.020
6.390
5.990
6.370
115,580
+0.32(+5.29%)
May 08, 2014
5.980
6.130
5.870
6.050
180,764
+0.09(+1.51%)
May 07, 2014
6.070
6.110
5.840
5.960
200,140
-0.13(-2.13%)
May 06, 2014
6.300
6.330
6.030
6.090
150,481
-0.24(-3.79%)
May 05, 2014
6.420
6.460
6.300
6.330
135,731
-0.12(-1.86%)
May 02, 2014
6.550
6.640
6.370
6.450
226,286
-0.10(-1.53%)
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.