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
Gsv Capital Cp
(NQ:
GSVC
)
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 (%)
May 29, 2015
10.38
10.74
10.38
10.72
111,506
+0.32(+3.08%)
May 28, 2015
10.35
10.49
10.32
10.40
113,635
+0.04(+0.39%)
May 27, 2015
10.25
10.45
10.25
10.36
94,321
+0.04(+0.39%)
May 26, 2015
10.40
10.48
10.26
10.32
101,273
-0.08(-0.77%)
May 22, 2015
10.39
10.40
10.40
10.40
94,500
+0.05(+0.48%)
May 21, 2015
10.33
10.42
10.30
10.35
61,357
-0.04(-0.38%)
May 20, 2015
10.43
10.62
10.34
10.39
138,704
+0.01(+0.10%)
May 19, 2015
10.17
10.40
10.13
10.38
175,687
+0.26(+2.57%)
May 18, 2015
10.00
10.20
9.910
10.12
109,837
+0.12(+1.20%)
May 15, 2015
9.950
10.40
9.918
10.00
478,441
+0.06(+0.60%)
May 14, 2015
9.900
9.990
9.870
9.940
63,311
+0.04(+0.40%)
May 13, 2015
9.860
9.970
9.765
9.900
57,593
+0.04(+0.41%)
May 12, 2015
9.990
9.990
9.810
9.860
88,433
-0.04(-0.40%)
May 11, 2015
9.830
9.990
9.830
9.900
101,672
+0.11(+1.12%)
May 08, 2015
9.690
9.890
9.610
9.790
118,716
+0.03(+0.31%)
May 07, 2015
9.630
9.920
9.620
9.760
153,428
+0.07(+0.72%)
May 06, 2015
9.690
9.690
9.580
9.690
73,526
+0.04(+0.41%)
May 05, 2015
9.600
9.740
9.600
9.650
59,125
-0.02(-0.21%)
May 04, 2015
9.590
9.790
9.590
9.670
50,694
+0.02(+0.21%)
May 01, 2015
9.630
9.790
9.540
9.650
67,784
+0.03(+0.31%)
Apr 30, 2015
9.320
9.830
9.300
9.620
189,987
+0.20(+2.12%)
Apr 29, 2015
9.360
9.510
9.330
9.420
269,138
-0.07(-0.74%)
Apr 28, 2015
9.800
9.980
9.430
9.490
259,940
-0.32(-3.26%)
Apr 27, 2015
9.730
9.850
9.700
9.810
123,598
+0.02(+0.20%)
Apr 24, 2015
9.900
9.900
9.760
9.790
39,525
-0.07(-0.71%)
Apr 23, 2015
9.820
9.890
9.730
9.860
75,235
+0.06(+0.61%)
Apr 22, 2015
9.780
9.840
9.650
9.800
32,759
+0.00(+0.00%)
Apr 21, 2015
9.760
9.890
9.730
9.800
33,147
+0.03(+0.31%)
Apr 20, 2015
9.750
9.800
9.610
9.770
81,539
+0.10(+1.03%)
Apr 17, 2015
9.800
9.890
9.590
9.670
94,467
-0.24(-2.42%)
Apr 16, 2015
9.950
10.08
9.460
9.910
443,865
-0.09(-0.90%)
Apr 15, 2015
10.00
10.07
9.950
10.00
117,264
+0.04(+0.40%)
Apr 14, 2015
10.02
10.13
9.960
9.960
65,552
-0.01(-0.15%)
Apr 13, 2015
10.03
10.09
9.890
9.975
106,472
+0.04(+0.35%)
Apr 10, 2015
9.950
10.12
9.940
9.940
57,943
-0.01(-0.10%)
Apr 09, 2015
10.08
10.15
9.920
9.950
87,067
-0.09(-0.90%)
Apr 08, 2015
9.920
10.10
9.920
10.04
75,369
+0.03(+0.30%)
Apr 07, 2015
9.920
10.07
9.920
10.01
110,554
+0.13(+1.32%)
Apr 06, 2015
9.780
9.980
9.760
9.880
71,073
+0.12(+1.23%)
Apr 02, 2015
9.720
9.760
9.760
9.760
51,000
+0.04(+0.41%)
Apr 01, 2015
9.700
9.870
9.700
9.720
53,494
-0.08(-0.82%)
Mar 31, 2015
9.660
9.900
9.660
9.800
97,960
+0.07(+0.72%)
Mar 30, 2015
9.700
9.850
9.650
9.730
47,014
+0.07(+0.72%)
Mar 27, 2015
9.820
9.850
9.610
9.660
68,714
-0.12(-1.23%)
Mar 26, 2015
9.660
9.850
9.660
9.780
67,741
+0.05(+0.51%)
Mar 25, 2015
9.870
9.900
9.595
9.730
53,527
-0.13(-1.32%)
Mar 24, 2015
9.710
9.900
9.650
9.860
105,352
+0.23(+2.39%)
Mar 23, 2015
9.790
9.890
9.600
9.630
183,286
-0.03(-0.31%)
Mar 20, 2015
9.500
9.660
9.490
9.660
111,095
+0.18(+1.90%)
Mar 19, 2015
9.480
9.680
9.440
9.480
121,544
+0.00(+0.00%)
Mar 18, 2015
9.490
9.590
9.430
9.480
160,055
-0.03(-0.32%)
Mar 17, 2015
9.450
9.560
9.420
9.510
86,478
+0.03(+0.32%)
Mar 16, 2015
9.650
9.700
9.460
9.480
207,259
-0.26(-2.67%)
Mar 13, 2015
9.970
10.07
9.620
9.740
223,774
-0.37(-3.66%)
Mar 12, 2015
9.990
10.15
9.950
10.11
90,523
+0.13(+1.30%)
Mar 11, 2015
9.920
10.06
9.910
9.980
63,895
+0.02(+0.20%)
Mar 10, 2015
9.950
10.07
9.900
9.960
90,522
-0.11(-1.09%)
Mar 09, 2015
10.38
10.38
9.820
10.07
120,439
-0.30(-2.89%)
Mar 06, 2015
10.18
10.37
10.00
10.37
121,316
+0.19(+1.87%)
Mar 05, 2015
10.43
10.43
10.16
10.18
88,219
-0.20(-1.93%)
Mar 04, 2015
10.35
10.39
10.33
10.38
72,011
+0.05(+0.48%)
Mar 03, 2015
10.25
10.40
10.25
10.33
105,597
+0.01(+0.10%)
Mar 02, 2015
10.40
10.47
10.27
10.32
92,707
-0.04(-0.39%)
Feb 27, 2015
10.31
10.49
10.25
10.36
94,523
+0.12(+1.17%)
Feb 26, 2015
10.10
10.24
10.06
10.24
76,722
+0.19(+1.89%)
Feb 25, 2015
10.01
10.15
10.01
10.05
68,267
+0.04(+0.40%)
Feb 24, 2015
10.13
10.17
10.00
10.01
61,271
-0.06(-0.60%)
Feb 23, 2015
9.970
10.08
9.880
10.07
61,060
+0.10(+1.00%)
Feb 20, 2015
10.07
10.10
9.870
9.970
96,763
-0.06(-0.60%)
Feb 19, 2015
10.03
10.13
9.890
10.03
126,789
-0.06(-0.59%)
Feb 18, 2015
10.25
10.34
10.03
10.09
62,181
-0.15(-1.46%)
Feb 17, 2015
10.26
10.40
10.17
10.24
107,432
+0.02(+0.20%)
Feb 13, 2015
10.13
10.22
10.22
10.22
189,700
+0.12(+1.19%)
Feb 12, 2015
10.25
10.25
10.00
10.10
143,702
-0.03(-0.30%)
Feb 11, 2015
9.800
10.13
9.800
10.13
334,292
+0.43(+4.43%)
Feb 10, 2015
9.790
9.800
9.550
9.700
62,299
-0.07(-0.72%)
Feb 09, 2015
9.710
9.780
9.550
9.770
59,968
-0.01(-0.10%)
Feb 06, 2015
9.580
9.950
9.580
9.780
315,226
+0.30(+3.16%)
Feb 05, 2015
9.570
9.610
9.450
9.480
104,316
+0.00(+0.00%)
Feb 04, 2015
9.400
9.590
9.290
9.480
84,484
-0.02(-0.21%)
Feb 03, 2015
9.320
9.610
9.240
9.500
136,235
+0.20(+2.15%)
Feb 02, 2015
9.310
9.310
9.110
9.300
68,822
+0.06(+0.65%)
Jan 30, 2015
9.150
9.258
9.020
9.240
87,093
-0.04(-0.43%)
Jan 29, 2015
9.220
9.320
9.100
9.280
127,282
+0.06(+0.65%)
Jan 28, 2015
9.390
9.440
9.200
9.220
64,771
+0.01(+0.11%)
Jan 27, 2015
9.300
9.390
9.060
9.210
99,345
-0.18(-1.92%)
Jan 26, 2015
9.550
9.550
9.250
9.390
77,013
-0.09(-0.95%)
Jan 23, 2015
9.270
9.630
9.190
9.480
118,351
+0.25(+2.71%)
Jan 22, 2015
9.440
9.440
9.190
9.230
74,054
-0.13(-1.39%)
Jan 21, 2015
9.290
9.409
9.210
9.360
65,858
+0.08(+0.86%)
Jan 20, 2015
9.250
9.330
9.200
9.280
72,421
+0.10(+1.09%)
Jan 16, 2015
9.020
9.230
8.940
9.180
119,245
+0.19(+2.11%)
Jan 15, 2015
9.110
9.110
8.910
8.990
81,972
+0.00(+0.00%)
Jan 14, 2015
9.000
9.000
8.770
8.990
107,529
-0.05(-0.55%)
Jan 13, 2015
9.080
9.230
8.870
9.040
95,396
-0.04(-0.44%)
Jan 12, 2015
9.230
9.300
8.940
9.080
99,421
-0.14(-1.52%)
Jan 09, 2015
9.110
9.220
8.960
9.220
205,393
+0.15(+1.65%)
Jan 08, 2015
9.010
9.090
8.930
9.070
75,256
+0.21(+2.37%)
Jan 07, 2015
9.000
9.000
8.800
8.860
97,816
-0.05(-0.56%)
Jan 06, 2015
8.900
9.070
8.660
8.910
233,982
+0.07(+0.79%)
Jan 05, 2015
9.000
9.000
8.680
8.840
75,898
-0.15(-1.67%)
Jan 02, 2015
8.740
9.000
8.640
8.990
100,975
+0.36(+4.17%)
Dec 31, 2014
8.600
8.630
8.630
8.630
164,100
-0.01(-0.12%)
Dec 30, 2014
8.700
8.749
8.520
8.640
145,493
-0.07(-0.80%)
Dec 29, 2014
8.910
8.910
8.670
8.710
238,448
-0.20(-2.24%)
Dec 26, 2014
8.750
8.930
8.720
8.910
122,017
+0.15(+1.71%)
Dec 24, 2014
8.740
8.760
8.760
8.760
74,200
+0.07(+0.81%)
Dec 23, 2014
8.570
8.710
8.520
8.690
207,747
+0.08(+0.93%)
Dec 22, 2014
8.610
8.650
8.430
8.610
140,643
-0.02(-0.23%)
Dec 19, 2014
8.670
8.685
8.460
8.630
174,589
-0.04(-0.46%)
Dec 18, 2014
8.390
8.677
8.371
8.670
216,549
+0.31(+3.71%)
Dec 17, 2014
8.240
8.489
8.220
8.360
162,604
+0.10(+1.21%)
Dec 16, 2014
8.390
8.550
8.220
8.260
154,465
-0.21(-2.48%)
Dec 15, 2014
8.760
8.820
8.350
8.470
191,294
-0.24(-2.76%)
Dec 12, 2014
8.780
8.900
8.680
8.710
77,010
-0.15(-1.69%)
Dec 11, 2014
8.820
8.960
8.650
8.860
63,867
+0.09(+1.03%)
Dec 10, 2014
8.910
9.060
8.630
8.770
134,104
-0.23(-2.56%)
Dec 09, 2014
8.960
9.000
8.661
9.000
172,437
+0.03(+0.33%)
Dec 08, 2014
9.410
9.420
8.830
8.970
313,976
-0.43(-4.57%)
Dec 05, 2014
9.580
9.630
9.390
9.400
147,418
-0.18(-1.88%)
Dec 04, 2014
9.640
9.640
9.460
9.580
95,946
-0.03(-0.31%)
Dec 03, 2014
9.400
9.700
9.391
9.610
158,896
+0.16(+1.69%)
Dec 02, 2014
9.500
9.660
9.370
9.450
137,199
-0.04(-0.42%)
Dec 01, 2014
9.820
9.850
9.480
9.490
136,434
-0.35(-3.56%)
Nov 28, 2014
9.880
9.900
9.810
9.840
41,327
-0.04(-0.40%)
Nov 26, 2014
9.750
9.880
9.880
9.880
78,000
+0.08(+0.82%)
Nov 25, 2014
9.810
9.870
9.750
9.800
63,802
-0.02(-0.20%)
Nov 24, 2014
9.760
9.820
9.750
9.820
80,885
+0.03(+0.31%)
Nov 21, 2014
9.880
9.973
9.750
9.790
95,705
-0.03(-0.31%)
Nov 20, 2014
9.780
9.920
9.750
9.820
90,978
-0.04(-0.41%)
Nov 19, 2014
9.820
9.930
9.780
9.860
98,830
-0.01(-0.10%)
Nov 18, 2014
10.10
10.15
9.830
9.870
177,147
-0.26(-2.57%)
Nov 17, 2014
9.830
10.20
9.770
10.13
325,886
+0.38(+3.90%)
Nov 14, 2014
9.790
9.790
9.620
9.750
173,613
+0.04(+0.41%)
Nov 13, 2014
9.820
9.850
9.644
9.710
97,579
-0.06(-0.61%)
Nov 12, 2014
9.740
9.840
9.600
9.770
275,615
+0.04(+0.41%)
Nov 11, 2014
9.600
9.730
9.560
9.730
171,547
+0.03(+0.31%)
Nov 10, 2014
9.910
9.930
9.560
9.700
140,563
-0.15(-1.52%)
Nov 07, 2014
9.850
9.850
9.600
9.850
133,094
+0.10(+1.03%)
Nov 06, 2014
9.810
9.810
9.540
9.750
88,255
-0.01(-0.10%)
Nov 05, 2014
9.840
9.840
9.660
9.760
53,124
+0.04(+0.41%)
Nov 04, 2014
9.780
9.780
9.510
9.720
98,432
-0.01(-0.10%)
Nov 03, 2014
9.770
9.800
9.630
9.730
121,119
+0.02(+0.21%)
Oct 31, 2014
9.820
9.820
9.510
9.710
146,288
+0.14(+1.46%)
Oct 30, 2014
9.470
9.721
9.320
9.570
203,791
+0.03(+0.31%)
Oct 29, 2014
9.780
9.780
9.400
9.540
210,962
-0.29(-2.95%)
Oct 28, 2014
9.980
9.980
9.560
9.830
310,708
-0.29(-2.87%)
Oct 27, 2014
10.26
10.23
10.00
10.12
91,389
-0.11(-1.08%)
Oct 24, 2014
10.15
10.27
10.04
10.23
70,690
+0.04(+0.39%)
Oct 23, 2014
10.10
10.39
10.10
10.19
100,269
+0.11(+1.09%)
Oct 22, 2014
10.14
10.19
10.05
10.08
66,964
+0.02(+0.20%)
Oct 21, 2014
9.890
10.17
9.810
10.06
100,588
+0.31(+3.18%)
Oct 20, 2014
9.350
9.960
9.350
9.750
99,646
+0.40(+4.28%)
Oct 17, 2014
9.480
9.610
9.310
9.350
64,463
-0.04(-0.43%)
Oct 16, 2014
9.060
9.440
9.060
9.390
115,423
+0.18(+1.95%)
Oct 15, 2014
9.500
9.500
9.000
9.210
306,754
-0.38(-3.96%)
Oct 14, 2014
9.860
9.890
9.570
9.590
79,627
-0.24(-2.44%)
Oct 13, 2014
9.780
9.870
9.763
9.830
157,197
+0.10(+1.03%)
Oct 10, 2014
9.940
9.940
9.710
9.730
106,560
-0.21(-2.11%)
Oct 09, 2014
10.18
10.27
9.920
9.940
71,779
-0.22(-2.17%)
Oct 08, 2014
10.12
10.22
10.00
10.16
68,783
+0.05(+0.49%)
Oct 07, 2014
10.25
10.32
10.01
10.11
98,371
-0.15(-1.46%)
Oct 06, 2014
10.27
10.40
10.25
10.26
55,874
+0.03(+0.29%)
Oct 03, 2014
10.06
10.35
10.06
10.23
112,297
+0.26(+2.61%)
Oct 02, 2014
9.850
10.11
9.790
9.970
113,917
+0.17(+1.73%)
Oct 01, 2014
9.970
10.00
9.745
9.800
196,329
-0.21(-2.10%)
Sep 30, 2014
9.970
10.04
9.870
10.01
63,587
+0.08(+0.81%)
Sep 29, 2014
9.800
9.970
9.771
9.930
90,097
+0.08(+0.81%)
Sep 26, 2014
9.830
9.910
9.760
9.850
146,985
+0.02(+0.20%)
Sep 25, 2014
10.03
10.03
9.700
9.830
236,216
-0.17(-1.70%)
Sep 24, 2014
10.02
10.13
9.900
10.00
182,598
-0.02(-0.20%)
Sep 23, 2014
10.12
10.23
9.990
10.02
175,921
-0.06(-0.60%)
Sep 22, 2014
10.55
10.66
10.04
10.08
291,283
-0.58(-5.44%)
Sep 19, 2014
10.86
11.01
10.52
10.66
206,091
-0.16(-1.48%)
Sep 18, 2014
10.86
11.03
10.80
10.82
69,275
-0.04(-0.37%)
Sep 17, 2014
10.88
10.93
10.76
10.86
124,279
+0.04(+0.37%)
Sep 16, 2014
10.87
10.96
10.75
10.82
167,264
-0.05(-0.46%)
Sep 15, 2014
11.41
11.43
10.86
10.87
197,581
-0.59(-5.15%)
Sep 12, 2014
11.66
11.69
11.31
11.46
105,358
-0.23(-1.97%)
Sep 11, 2014
11.62
11.70
11.49
11.69
102,416
+0.07(+0.60%)
Sep 10, 2014
11.42
11.65
11.37
11.62
66,477
+0.12(+1.04%)
Sep 09, 2014
11.64
11.67
11.19
11.50
245,287
-0.09(-0.78%)
Sep 08, 2014
11.35
11.67
11.31
11.59
222,077
+0.21(+1.85%)
Sep 05, 2014
11.03
11.48
10.81
11.38
242,847
+0.46(+4.21%)
Sep 04, 2014
10.88
10.98
10.79
10.92
106,939
+0.16(+1.49%)
Sep 03, 2014
10.99
11.05
10.76
10.76
186,371
+0.01(+0.09%)
Sep 02, 2014
10.70
10.79
10.62
10.75
91,724
+0.05(+0.47%)
Aug 29, 2014
10.47
10.70
10.70
10.70
152,600
+0.22(+2.10%)
Aug 28, 2014
10.40
10.50
10.31
10.48
105,078
+0.09(+0.87%)
Aug 27, 2014
10.50
10.55
10.25
10.39
122,144
-0.09(-0.86%)
Aug 26, 2014
10.21
10.49
10.18
10.48
119,693
+0.21(+2.04%)
Aug 25, 2014
10.25
10.28
10.15
10.27
104,206
+0.09(+0.88%)
Aug 22, 2014
10.10
10.21
10.10
10.18
103,687
+0.07(+0.69%)
Aug 21, 2014
10.15
10.21
10.05
10.11
95,086
-0.01(-0.10%)
Aug 20, 2014
10.10
10.10
10.10
10.12
44,423
+0.02(+0.20%)
Aug 19, 2014
10.12
10.18
10.04
10.10
66,545
+0.03(+0.30%)
Aug 18, 2014
10.17
10.18
10.00
10.07
168,055
+0.03(+0.30%)
Aug 15, 2014
10.12
10.17
9.920
10.04
98,827
+0.02(+0.20%)
Aug 14, 2014
10.04
10.21
10.00
10.02
94,745
-0.08(-0.79%)
Aug 13, 2014
10.24
10.24
10.06
10.10
101,472
-0.06(-0.59%)
Aug 12, 2014
10.01
10.23
9.911
10.16
117,325
+0.12(+1.20%)
Aug 11, 2014
9.850
10.08
9.840
10.04
96,671
+0.20(+2.03%)
Aug 08, 2014
9.680
10.00
9.650
9.840
142,491
+0.11(+1.13%)
Aug 07, 2014
9.890
10.07
9.630
9.730
141,678
-0.12(-1.22%)
Aug 06, 2014
9.830
10.07
9.820
9.850
126,762
-0.21(-2.09%)
Aug 05, 2014
9.880
10.50
9.820
10.06
225,016
+0.18(+1.82%)
Aug 04, 2014
9.990
9.990
9.750
9.880
131,486
-0.01(-0.10%)
Aug 01, 2014
10.11
10.29
9.740
9.890
210,983
-0.28(-2.75%)
Jul 31, 2014
10.58
10.60
10.14
10.17
194,851
-0.53(-4.95%)
Jul 30, 2014
10.73
10.95
10.37
10.70
459,070
+0.99(+10.20%)
Jul 29, 2014
9.600
9.840
9.550
9.710
183,319
+0.13(+1.36%)
Jul 28, 2014
9.800
9.810
9.560
9.580
136,051
-0.22(-2.24%)
Jul 25, 2014
9.630
9.860
9.630
9.800
83,302
+0.10(+1.03%)
Jul 24, 2014
9.650
9.780
9.650
9.700
102,033
+0.07(+0.73%)
Jul 23, 2014
9.620
9.690
9.510
9.630
55,915
+0.03(+0.31%)
Jul 22, 2014
9.570
9.730
9.540
9.600
76,834
+0.04(+0.42%)
Jul 21, 2014
9.570
9.640
9.470
9.560
103,923
-0.02(-0.21%)
Jul 18, 2014
9.550
9.640
9.450
9.580
104,825
+0.06(+0.63%)
Jul 17, 2014
9.730
9.760
9.510
9.520
147,776
-0.20(-2.06%)
Jul 16, 2014
9.830
9.890
9.660
9.720
232,056
-0.05(-0.51%)
Jul 15, 2014
9.800
9.870
9.620
9.770
210,005
-0.03(-0.31%)
Jul 14, 2014
9.790
9.962
9.740
9.800
146,734
+0.09(+0.93%)
Jul 11, 2014
9.780
9.780
9.660
9.710
96,219
-0.01(-0.10%)
Jul 10, 2014
9.780
9.880
9.663
9.720
138,656
-0.21(-2.11%)
Jul 09, 2014
9.870
10.01
9.840
9.930
188,806
+0.04(+0.40%)
Jul 08, 2014
10.59
10.59
9.750
9.890
371,597
-0.68(-6.43%)
Jul 07, 2014
10.64
10.84
10.53
10.57
285,036
+0.00(+0.00%)
Jul 03, 2014
10.59
10.57
10.57
10.57
32,600
+0.03(+0.28%)
Jul 02, 2014
10.72
10.90
10.52
10.54
167,968
-0.18(-1.68%)
Jul 01, 2014
10.62
10.90
10.56
10.72
272,216
+0.15(+1.42%)
Jun 30, 2014
10.45
10.84
10.42
10.57
419,598
+0.15(+1.44%)
Jun 27, 2014
10.36
10.56
10.16
10.42
3,349,230
-0.02(-0.19%)
Jun 26, 2014
10.22
10.48
10.16
10.44
249,747
+0.24(+2.35%)
Jun 25, 2014
9.950
10.28
9.950
10.20
183,731
+0.25(+2.51%)
Jun 24, 2014
10.15
10.33
9.950
9.950
233,164
-0.18(-1.78%)
Jun 23, 2014
10.00
10.15
9.960
10.13
149,491
+0.13(+1.30%)
Jun 20, 2014
10.03
10.07
9.920
10.00
281,181
+0.03(+0.25%)
Jun 19, 2014
10.13
10.20
9.910
9.975
221,210
-0.14(-1.43%)
Jun 18, 2014
10.10
10.25
10.01
10.12
153,020
-0.01(-0.10%)
Jun 17, 2014
10.11
10.24
10.01
10.13
203,135
-0.01(-0.10%)
Jun 16, 2014
10.20
10.28
9.950
10.14
336,366
-0.13(-1.27%)
Jun 13, 2014
10.36
10.38
10.20
10.27
185,872
+0.00(+0.00%)
Jun 12, 2014
10.11
10.34
10.02
10.27
165,021
+0.10(+0.98%)
Jun 11, 2014
9.970
10.26
9.905
10.17
168,555
+0.11(+1.09%)
Jun 10, 2014
10.11
10.11
9.960
10.06
157,714
+0.15(+1.51%)
Jun 06, 2014
9.600
9.990
9.520
9.910
304,665
+0.39(+4.10%)
Jun 05, 2014
9.440
9.630
9.330
9.520
157,817
+0.14(+1.49%)
Jun 04, 2014
9.200
9.430
9.200
9.380
139,882
+0.16(+1.74%)
Jun 03, 2014
9.200
9.290
9.200
9.220
118,553
-0.05(-0.54%)
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.