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
Gladstone Cap Corp
(NQ:
GLAD
)
22.14
+0.06 (+0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
3.663
3.692
3.620
3.682
134,682
+0.02(+0.53%)
Apr 28, 2016
3.682
3.682
3.639
3.663
127,389
-0.02(-0.52%)
Apr 27, 2016
3.663
3.687
3.624
3.682
174,928
+0.02(+0.53%)
Apr 26, 2016
3.581
3.692
3.571
3.663
139,774
+0.08(+2.29%)
Apr 25, 2016
3.595
3.615
3.567
3.581
154,071
+0.00(+0.13%)
Apr 22, 2016
3.610
3.624
3.567
3.576
84,371
-0.03(-0.93%)
Apr 21, 2016
3.605
3.673
3.591
3.610
172,861
-0.00(-0.13%)
Apr 20, 2016
3.687
3.687
3.557
3.615
289,243
-0.04(-1.19%)
Apr 19, 2016
3.615
3.663
3.582
3.658
172,395
+0.04(+1.06%)
Apr 18, 2016
3.567
3.634
3.558
3.620
255,794
+0.07(+1.88%)
Apr 15, 2016
3.534
3.572
3.520
3.553
110,357
+0.01(+0.27%)
Apr 14, 2016
3.543
3.577
3.534
3.543
109,525
-0.01(-0.40%)
Apr 13, 2016
3.486
3.572
3.486
3.558
308,424
+0.09(+2.48%)
Apr 12, 2016
3.453
3.486
3.443
3.472
84,772
+0.01(+0.41%)
Apr 11, 2016
3.467
3.505
3.438
3.458
106,510
-0.01(-0.41%)
Apr 08, 2016
3.491
3.510
3.438
3.472
122,211
+0.01(+0.28%)
Apr 07, 2016
3.486
3.515
3.438
3.462
267,524
-0.05(-1.49%)
Apr 06, 2016
3.501
3.534
3.486
3.515
108,516
+0.03(+0.82%)
Apr 05, 2016
3.467
3.534
3.467
3.486
90,686
-0.00(-0.14%)
Apr 04, 2016
3.558
3.558
3.467
3.491
275,949
-0.09(-2.40%)
Apr 01, 2016
3.515
3.577
3.486
3.577
105,002
+0.02(+0.54%)
Mar 31, 2016
3.558
3.567
3.467
3.558
369,872
+0.01(+0.40%)
Mar 30, 2016
3.477
3.572
3.477
3.543
166,362
+0.02(+0.68%)
Mar 29, 2016
3.462
3.534
3.462
3.520
144,044
-0.02(-0.54%)
Mar 28, 2016
3.462
3.558
3.460
3.539
166,530
+0.05(+1.51%)
Mar 24, 2016
3.534
3.486
3.486
3.486
108,677
-0.03(-0.95%)
Mar 23, 2016
3.510
3.596
3.510
3.520
144,725
-0.01(-0.27%)
Mar 22, 2016
3.481
3.558
3.444
3.529
168,536
+0.05(+1.37%)
Mar 21, 2016
3.477
3.491
3.424
3.481
124,348
+0.00(+0.14%)
Mar 18, 2016
3.481
3.501
3.424
3.477
208,711
+0.03(+0.97%)
Mar 17, 2016
3.515
3.615
3.419
3.443
411,873
-0.13(-3.74%)
Mar 16, 2016
3.553
3.591
3.553
3.577
146,076
+0.00(+0.00%)
Mar 15, 2016
3.525
3.584
3.492
3.577
213,923
+0.04(+1.20%)
Mar 14, 2016
3.463
3.544
3.430
3.534
476,126
+0.07(+1.91%)
Mar 11, 2016
3.388
3.478
3.388
3.468
157,165
+0.10(+3.09%)
Mar 10, 2016
3.397
3.454
3.317
3.364
201,106
-0.10(-2.87%)
Mar 09, 2016
3.331
3.492
3.326
3.463
307,739
+0.14(+4.27%)
Mar 08, 2016
3.388
3.397
3.312
3.321
265,565
-0.03(-0.99%)
Mar 07, 2016
3.359
3.473
3.326
3.355
463,267
+0.04(+1.29%)
Mar 04, 2016
3.298
3.430
3.284
3.312
392,807
+0.04(+1.30%)
Mar 03, 2016
3.165
3.340
3.147
3.269
346,873
+0.08(+2.37%)
Mar 02, 2016
3.156
3.213
3.137
3.194
216,218
+0.02(+0.60%)
Mar 01, 2016
3.260
3.279
3.161
3.175
269,699
-0.05(-1.61%)
Feb 29, 2016
3.132
3.284
3.118
3.227
413,173
+0.13(+4.12%)
Feb 26, 2016
3.033
3.118
3.004
3.099
230,588
+0.06(+2.02%)
Feb 25, 2016
3.009
3.038
2.948
3.038
162,084
+0.02(+0.79%)
Feb 24, 2016
2.896
3.057
2.896
3.014
241,792
+0.10(+3.58%)
Feb 23, 2016
2.891
2.952
2.891
2.910
164,818
-0.01(-0.32%)
Feb 22, 2016
2.910
2.967
2.886
2.919
241,570
-0.00(-0.16%)
Feb 19, 2016
2.881
2.924
2.853
2.924
115,099
+0.00(+0.00%)
Feb 18, 2016
2.924
2.974
2.886
2.924
171,812
+0.00(+0.00%)
Feb 17, 2016
3.019
3.019
2.877
2.924
271,557
-0.07(-2.22%)
Feb 16, 2016
2.834
2.990
2.810
2.990
319,380
+0.19(+6.76%)
Feb 12, 2016
2.642
2.801
2.801
2.801
263,468
+0.12(+4.54%)
Feb 11, 2016
2.731
2.762
2.633
2.679
420,454
-0.09(-3.21%)
Feb 10, 2016
2.642
2.778
2.619
2.768
325,672
+0.10(+3.68%)
Feb 09, 2016
2.801
2.806
2.609
2.670
500,369
-0.23(-7.90%)
Feb 08, 2016
2.806
2.923
2.633
2.899
703,375
+0.07(+2.31%)
Feb 05, 2016
2.866
2.897
2.829
2.834
139,721
-0.05(-1.62%)
Feb 04, 2016
2.866
2.937
2.857
2.880
171,558
-0.04(-1.28%)
Feb 03, 2016
2.843
2.937
2.796
2.918
287,294
+0.12(+4.17%)
Feb 02, 2016
2.960
2.974
2.782
2.801
440,043
-0.16(-5.37%)
Feb 01, 2016
2.815
2.979
2.781
2.960
414,299
+0.13(+4.63%)
Jan 29, 2016
2.979
2.979
2.813
2.829
496,370
-0.13(-4.27%)
Jan 28, 2016
2.951
3.035
2.936
2.955
279,101
+0.05(+1.61%)
Jan 27, 2016
2.796
2.937
2.796
2.909
249,349
+0.07(+2.47%)
Jan 26, 2016
2.707
2.866
2.698
2.838
447,674
+0.12(+4.48%)
Jan 25, 2016
2.838
2.843
2.675
2.717
396,148
-0.12(-4.28%)
Jan 22, 2016
2.689
2.876
2.671
2.838
700,195
+0.14(+5.20%)
Jan 21, 2016
2.389
2.937
2.389
2.698
1,407,700
+0.37(+16.10%)
Jan 20, 2016
2.319
2.352
2.216
2.324
718,586
+0.01(+0.40%)
Jan 19, 2016
2.245
2.407
2.245
2.315
941,795
+0.07(+3.08%)
Jan 15, 2016
2.352
2.245
2.245
2.245
1,095,671
-0.21(-8.63%)
Jan 14, 2016
2.808
2.813
2.218
2.458
2,212,615
-0.40(-13.89%)
Jan 13, 2016
2.900
2.969
2.836
2.854
684,278
-0.12(-4.03%)
Jan 12, 2016
3.200
3.217
2.863
2.974
976,489
-0.22(-6.79%)
Jan 11, 2016
3.260
3.261
3.186
3.191
390,097
-0.07(-2.12%)
Jan 08, 2016
3.251
3.292
3.228
3.260
268,439
+0.02(+0.57%)
Jan 07, 2016
3.255
3.283
3.205
3.241
368,628
-0.09(-2.63%)
Jan 06, 2016
3.315
3.348
3.297
3.329
237,540
-0.04(-1.23%)
Jan 05, 2016
3.412
3.440
3.324
3.371
157,089
-0.03(-0.95%)
Jan 04, 2016
3.320
3.407
3.306
3.403
274,418
+0.03(+0.96%)
Dec 31, 2015
3.292
3.371
3.371
3.371
354,379
+0.08(+2.52%)
Dec 30, 2015
3.264
3.297
3.228
3.288
277,318
-0.00(-0.14%)
Dec 29, 2015
3.297
3.334
3.228
3.292
408,026
+0.02(+0.56%)
Dec 28, 2015
3.398
3.421
3.274
3.274
401,177
-0.13(-3.79%)
Dec 24, 2015
3.371
3.403
3.403
3.403
87,402
+0.04(+1.10%)
Dec 23, 2015
3.278
3.389
3.255
3.366
245,430
+0.07(+2.10%)
Dec 22, 2015
3.315
3.361
3.269
3.297
254,470
-0.04(-1.11%)
Dec 21, 2015
3.297
3.412
3.288
3.334
314,747
+0.03(+0.84%)
Dec 18, 2015
3.329
3.366
3.274
3.306
287,665
-0.03(-0.97%)
Dec 17, 2015
3.389
3.444
3.315
3.338
373,202
-0.05(-1.50%)
Dec 16, 2015
3.260
3.412
3.218
3.389
412,668
+0.19(+5.91%)
Dec 15, 2015
3.195
3.273
2.917
3.200
1,789,717
+0.02(+0.57%)
Dec 14, 2015
3.478
3.492
3.086
3.182
1,190,558
-0.30(-8.53%)
Dec 11, 2015
3.652
3.675
3.387
3.478
955,706
-0.21(-5.69%)
Dec 10, 2015
3.757
3.757
3.606
3.688
571,670
-0.06(-1.58%)
Dec 09, 2015
3.748
3.807
3.702
3.748
300,050
-0.03(-0.73%)
Dec 08, 2015
3.798
3.798
3.702
3.775
216,069
-0.04(-0.96%)
Dec 07, 2015
3.862
3.883
3.729
3.812
590,201
-0.07(-1.88%)
Dec 04, 2015
3.903
3.946
3.834
3.885
478,109
-0.02(-0.58%)
Dec 03, 2015
4.017
4.026
3.903
3.908
340,435
-0.12(-2.95%)
Dec 02, 2015
4.026
4.034
3.990
4.026
189,119
-0.02(-0.45%)
Dec 01, 2015
3.999
4.058
3.981
4.044
583,370
+0.05(+1.26%)
Nov 30, 2015
4.008
4.022
3.967
3.994
421,770
-0.02(-0.46%)
Nov 27, 2015
4.012
4.012
3.949
4.012
171,491
+0.01(+0.23%)
Nov 25, 2015
4.008
4.003
4.003
4.003
186,863
+0.00(+0.00%)
Nov 24, 2015
3.971
4.012
3.958
4.003
367,099
+0.04(+1.04%)
Nov 23, 2015
3.971
3.981
3.939
3.962
330,331
+0.00(+0.00%)
Nov 20, 2015
3.967
3.994
3.949
3.962
218,849
-0.01(-0.34%)
Nov 19, 2015
3.985
3.990
3.944
3.976
204,846
-0.00(-0.11%)
Nov 18, 2015
3.935
3.985
3.926
3.981
330,288
+0.04(+1.04%)
Nov 17, 2015
3.958
3.962
3.921
3.939
151,337
-0.01(-0.35%)
Nov 16, 2015
3.926
3.962
3.908
3.953
135,945
+0.01(+0.23%)
Nov 13, 2015
3.962
3.981
3.917
3.944
189,774
-0.00(-0.12%)
Nov 12, 2015
3.917
3.949
3.894
3.949
210,108
+0.02(+0.46%)
Nov 11, 2015
3.944
3.962
3.917
3.930
208,005
-0.00(-0.12%)
Nov 10, 2015
3.949
3.962
3.894
3.935
247,990
-0.01(-0.34%)
Nov 09, 2015
3.962
3.962
3.921
3.949
298,839
-0.00(-0.11%)
Nov 06, 2015
3.930
3.962
3.921
3.953
228,232
+0.01(+0.23%)
Nov 05, 2015
3.962
3.980
3.940
3.944
290,946
-0.02(-0.46%)
Nov 04, 2015
3.949
3.976
3.944
3.962
266,241
+0.01(+0.23%)
Nov 03, 2015
3.953
3.967
3.935
3.953
405,106
+0.00(+0.00%)
Nov 02, 2015
3.953
3.953
3.908
3.953
523,058
+0.03(+0.81%)
Oct 30, 2015
3.881
3.953
3.853
3.921
724,141
+0.05(+1.29%)
Oct 29, 2015
3.817
3.890
3.817
3.872
378,749
+0.03(+0.83%)
Oct 28, 2015
3.858
3.858
3.817
3.840
463,324
-0.00(-0.12%)
Oct 27, 2015
3.817
3.863
3.758
3.844
1,307,792
-0.18(-4.39%)
Oct 26, 2015
4.007
4.035
3.976
4.021
174,533
+0.01(+0.34%)
Oct 23, 2015
4.093
4.093
3.998
4.007
207,177
-0.07(-1.78%)
Oct 22, 2015
4.053
4.093
4.053
4.080
125,341
+0.03(+0.78%)
Oct 21, 2015
4.044
4.066
4.024
4.048
137,816
+0.02(+0.45%)
Oct 20, 2015
4.044
4.062
3.981
4.030
130,275
-0.02(-0.55%)
Oct 19, 2015
4.066
4.084
3.976
4.053
196,284
-0.00(-0.11%)
Oct 16, 2015
4.021
4.066
4.021
4.057
271,519
+0.02(+0.56%)
Oct 15, 2015
3.963
4.044
3.963
4.035
182,423
+0.07(+1.70%)
Oct 14, 2015
3.990
4.017
3.963
3.967
96,171
-0.02(-0.56%)
Oct 13, 2015
4.008
4.017
3.954
3.990
96,699
-0.03(-0.78%)
Oct 12, 2015
3.972
4.021
3.958
4.021
156,974
+0.09(+2.17%)
Oct 09, 2015
4.021
4.044
3.931
3.936
207,976
-0.09(-2.12%)
Oct 08, 2015
3.972
4.044
3.963
4.021
150,139
+0.04(+1.13%)
Oct 07, 2015
3.981
4.014
3.938
3.976
253,139
+0.00(+0.00%)
Oct 06, 2015
3.918
4.008
3.882
3.976
213,137
+0.07(+1.72%)
Oct 05, 2015
3.918
4.000
3.842
3.909
369,823
+0.00(+0.12%)
Oct 02, 2015
3.770
3.999
3.756
3.904
221,139
+0.12(+3.21%)
Oct 01, 2015
3.653
3.833
3.653
3.783
283,293
+0.13(+3.57%)
Sep 30, 2015
3.689
3.779
3.635
3.653
540,241
-0.03(-0.73%)
Sep 29, 2015
3.801
3.839
3.666
3.680
670,205
-0.13(-3.31%)
Sep 28, 2015
4.017
4.057
3.788
3.806
684,917
-0.23(-5.68%)
Sep 25, 2015
4.071
4.102
4.030
4.035
267,818
-0.04(-0.88%)
Sep 24, 2015
4.026
4.084
4.005
4.071
140,892
+0.02(+0.56%)
Sep 23, 2015
4.021
4.080
4.008
4.048
164,838
+0.03(+0.67%)
Sep 22, 2015
4.008
4.044
3.999
4.021
138,268
-0.01(-0.22%)
Sep 21, 2015
4.039
4.044
4.008
4.030
157,121
+0.03(+0.67%)
Sep 18, 2015
3.945
4.017
3.945
4.003
147,366
+0.05(+1.25%)
Sep 17, 2015
3.994
4.021
3.954
3.954
293,418
-0.05(-1.23%)
Sep 16, 2015
4.026
4.026
3.977
4.003
208,793
-0.02(-0.55%)
Sep 15, 2015
3.999
4.034
3.990
4.026
226,526
+0.03(+0.78%)
Sep 14, 2015
3.994
4.043
3.972
3.994
286,019
+0.02(+0.45%)
Sep 11, 2015
3.977
4.003
3.927
3.977
370,005
+0.06(+1.59%)
Sep 10, 2015
4.057
4.057
3.878
3.914
455,062
-0.12(-2.98%)
Sep 09, 2015
4.012
4.124
3.972
4.034
1,230,580
+0.06(+1.57%)
Sep 08, 2015
3.927
4.012
3.914
3.972
411,712
+0.09(+2.30%)
Sep 04, 2015
3.883
3.883
3.883
3.883
189,098
-0.02(-0.57%)
Sep 03, 2015
3.887
3.923
3.834
3.905
179,931
+0.04(+0.92%)
Sep 02, 2015
3.985
3.989
3.843
3.870
333,363
-0.10(-2.47%)
Sep 01, 2015
3.968
3.972
3.901
3.968
456,979
-0.08(-1.87%)
Aug 31, 2015
3.950
4.079
3.919
4.043
665,260
+0.12(+3.07%)
Aug 28, 2015
3.878
3.941
3.861
3.923
545,174
+0.08(+1.97%)
Aug 27, 2015
3.825
3.880
3.745
3.847
792,656
+0.18(+4.80%)
Aug 26, 2015
3.602
3.736
3.593
3.671
396,975
+0.10(+2.68%)
Aug 25, 2015
3.584
3.647
3.566
3.575
291,799
+0.08(+2.17%)
Aug 24, 2015
3.722
3.754
3.477
3.500
906,288
-0.29(-7.76%)
Aug 21, 2015
3.718
3.852
3.718
3.794
499,268
+0.08(+2.04%)
Aug 20, 2015
3.607
3.736
3.607
3.718
167,990
+0.06(+1.71%)
Aug 19, 2015
3.656
3.700
3.656
3.656
94,870
-0.02(-0.61%)
Aug 18, 2015
3.682
3.713
3.656
3.678
155,585
-0.02(-0.60%)
Aug 17, 2015
3.643
3.705
3.643
3.700
269,285
+0.06(+1.70%)
Aug 14, 2015
3.616
3.660
3.616
3.638
127,316
+0.01(+0.37%)
Aug 13, 2015
3.625
3.643
3.616
3.625
173,182
+0.00(+0.12%)
Aug 12, 2015
3.612
3.632
3.603
3.621
96,656
-0.01(-0.36%)
Aug 11, 2015
3.607
3.643
3.581
3.634
154,507
+0.01(+0.37%)
Aug 10, 2015
3.594
3.634
3.581
3.621
101,506
+0.04(+0.99%)
Aug 07, 2015
3.581
3.616
3.568
3.585
109,618
+0.02(+0.50%)
Aug 06, 2015
3.568
3.585
3.538
3.568
213,506
-0.01(-0.25%)
Aug 05, 2015
3.634
3.634
3.572
3.576
162,272
-0.02(-0.61%)
Aug 04, 2015
3.532
3.647
3.505
3.598
228,988
+0.09(+2.52%)
Aug 03, 2015
3.497
3.590
3.479
3.510
203,098
+0.02(+0.51%)
Jul 31, 2015
3.528
3.550
3.453
3.492
222,247
-0.03(-0.88%)
Jul 30, 2015
3.479
3.559
3.479
3.523
140,547
+0.05(+1.40%)
Jul 29, 2015
3.408
3.506
3.408
3.475
104,010
+0.05(+1.55%)
Jul 28, 2015
3.386
3.473
3.351
3.422
201,992
+0.04(+1.18%)
Jul 27, 2015
3.453
3.453
3.360
3.382
269,052
-0.08(-2.30%)
Jul 24, 2015
3.532
3.563
3.461
3.461
185,033
-0.08(-2.19%)
Jul 23, 2015
3.519
3.563
3.498
3.539
166,374
+0.02(+0.69%)
Jul 22, 2015
3.572
3.594
3.497
3.514
137,724
-0.08(-2.09%)
Jul 21, 2015
3.555
3.616
3.555
3.590
160,379
+0.03(+0.74%)
Jul 20, 2015
3.616
3.616
3.552
3.563
135,852
-0.05(-1.45%)
Jul 17, 2015
3.598
3.616
3.576
3.616
113,924
+0.02(+0.61%)
Jul 16, 2015
3.546
3.612
3.537
3.594
229,383
+0.04(+1.23%)
Jul 15, 2015
3.559
3.590
3.511
3.550
131,585
-0.02(-0.49%)
Jul 14, 2015
3.546
3.585
3.546
3.568
65,718
+0.02(+0.62%)
Jul 13, 2015
3.533
3.563
3.524
3.546
78,746
+0.02(+0.50%)
Jul 10, 2015
3.546
3.546
3.506
3.528
117,786
-0.02(-0.49%)
Jul 09, 2015
3.515
3.546
3.498
3.546
142,735
+0.04(+1.00%)
Jul 08, 2015
3.528
3.550
3.493
3.511
136,525
-0.04(-1.23%)
Jul 07, 2015
3.585
3.594
3.502
3.555
126,739
-0.03(-0.86%)
Jul 06, 2015
3.572
3.603
3.559
3.585
84,482
-0.00(-0.12%)
Jul 02, 2015
3.515
3.590
3.590
3.590
148,531
+0.07(+1.99%)
Jul 01, 2015
3.515
3.528
3.463
3.519
166,724
+0.06(+1.65%)
Jun 30, 2015
3.489
3.550
3.463
3.463
216,768
-0.02(-0.63%)
Jun 29, 2015
3.480
3.512
3.471
3.484
213,554
-0.05(-1.49%)
Jun 26, 2015
3.498
3.537
3.484
3.537
98,375
+0.03(+0.75%)
Jun 25, 2015
3.537
3.550
3.498
3.511
179,225
-0.04(-1.11%)
Jun 24, 2015
3.550
3.563
3.528
3.550
101,820
+0.01(+0.37%)
Jun 23, 2015
3.546
3.614
3.533
3.537
148,200
-0.04(-1.10%)
Jun 22, 2015
3.572
3.616
3.559
3.576
157,283
-0.00(-0.12%)
Jun 19, 2015
3.612
3.638
3.581
3.581
114,264
-0.02(-0.61%)
Jun 18, 2015
3.612
3.629
3.576
3.603
85,687
-0.02(-0.48%)
Jun 17, 2015
3.620
3.638
3.598
3.620
76,147
+0.00(+0.00%)
Jun 16, 2015
3.607
3.620
3.590
3.620
118,455
+0.00(+0.00%)
Jun 15, 2015
3.564
3.629
3.564
3.620
117,945
+0.03(+0.97%)
Jun 12, 2015
3.586
3.603
3.564
3.586
77,377
-0.02(-0.60%)
Jun 11, 2015
3.616
3.623
3.594
3.607
147,785
+0.01(+0.24%)
Jun 10, 2015
3.551
3.612
3.551
3.599
149,081
+0.02(+0.49%)
Jun 09, 2015
3.625
3.659
3.577
3.581
92,561
-0.04(-1.08%)
Jun 08, 2015
3.651
3.672
3.599
3.620
144,288
-0.02(-0.60%)
Jun 05, 2015
3.612
3.651
3.612
3.642
124,035
+0.03(+0.96%)
Jun 04, 2015
3.586
3.642
3.586
3.607
147,065
+0.00(+0.12%)
Jun 03, 2015
3.664
3.677
3.594
3.603
143,501
-0.06(-1.66%)
Jun 02, 2015
3.586
3.694
3.586
3.664
182,973
+0.09(+2.55%)
Jun 01, 2015
3.468
3.572
3.407
3.572
429,878
+0.10(+3.01%)
May 29, 2015
3.525
3.525
3.455
3.468
233,359
-0.00(-0.12%)
May 28, 2015
3.568
3.607
3.442
3.473
451,433
-0.13(-3.50%)
May 27, 2015
3.681
3.681
3.590
3.599
201,452
-0.08(-2.13%)
May 26, 2015
3.777
3.777
3.659
3.677
230,496
-0.06(-1.63%)
May 22, 2015
3.816
3.738
3.738
3.738
170,728
-0.07(-1.94%)
May 21, 2015
3.820
3.859
3.794
3.812
214,763
+0.03(+0.80%)
May 20, 2015
3.816
3.822
3.777
3.781
172,410
-0.03(-0.80%)
May 19, 2015
3.807
3.812
3.779
3.812
126,143
+0.02(+0.46%)
May 18, 2015
3.764
3.812
3.742
3.794
160,288
+0.00(+0.00%)
May 15, 2015
3.755
3.803
3.746
3.794
100,149
+0.02(+0.46%)
May 14, 2015
3.656
3.794
3.656
3.777
254,905
+0.03(+0.92%)
May 13, 2015
3.708
3.760
3.695
3.742
161,440
+0.05(+1.28%)
May 12, 2015
3.673
3.751
3.647
3.695
259,885
+0.02(+0.59%)
May 11, 2015
3.557
3.691
3.514
3.673
253,838
+0.12(+3.27%)
May 08, 2015
3.609
3.609
3.535
3.557
419,846
-0.05(-1.43%)
May 07, 2015
3.772
3.828
3.548
3.609
599,040
-0.18(-4.78%)
May 06, 2015
3.841
3.841
3.772
3.790
204,842
-0.07(-1.79%)
May 05, 2015
3.828
3.867
3.807
3.859
168,093
+0.04(+1.13%)
May 04, 2015
3.785
3.833
3.785
3.816
246,864
+0.03(+0.80%)
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.