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
Old Second Bancorp
(NQ:
OSBC
)
13.87
-0.26 (-1.84%)
Streaming Delayed Price
Updated: 1:11 PM EDT, Jun 13, 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 (%)
May 29, 2015
5.818
5.818
5.630
5.799
100,409
+0.09(+1.64%)
May 28, 2015
5.705
5.766
5.691
5.705
31,292
+0.01(+0.16%)
May 27, 2015
5.836
5.850
5.668
5.696
37,875
-0.07(-1.14%)
May 26, 2015
5.780
5.967
5.761
5.761
70,458
-0.05(-0.81%)
May 22, 2015
5.658
5.808
5.808
5.808
25,512
+0.09(+1.64%)
May 21, 2015
5.733
5.752
5.677
5.714
21,604
+0.04(+0.66%)
May 20, 2015
5.733
5.808
5.677
5.677
21,165
-0.04(-0.66%)
May 19, 2015
5.733
5.813
5.705
5.714
33,213
+0.01(+0.16%)
May 18, 2015
5.705
5.818
5.695
5.705
15,956
+0.00(+0.00%)
May 15, 2015
5.602
5.705
5.602
5.705
6,865
+0.05(+0.83%)
May 14, 2015
5.621
5.668
5.574
5.658
12,263
+0.04(+0.67%)
May 13, 2015
5.668
5.668
5.565
5.621
8,372
+0.00(+0.00%)
May 12, 2015
5.668
5.696
5.593
5.621
50,809
-0.04(-0.66%)
May 11, 2015
5.621
5.658
5.602
5.658
3,600
+0.00(+0.00%)
May 08, 2015
5.714
5.714
5.621
5.658
23,997
+0.04(+0.67%)
May 07, 2015
5.621
5.846
5.611
5.621
13,823
+0.04(+0.67%)
May 06, 2015
5.574
5.593
5.518
5.583
17,616
+0.06(+1.02%)
May 05, 2015
5.556
5.593
5.405
5.527
19,912
-0.07(-1.17%)
May 04, 2015
5.574
5.593
5.435
5.593
33,448
+0.06(+1.02%)
May 01, 2015
5.490
5.574
5.387
5.537
46,822
+0.02(+0.42%)
Apr 30, 2015
5.415
5.555
5.415
5.513
40,843
+0.03(+0.60%)
Apr 29, 2015
5.359
5.490
5.340
5.480
19,174
+0.09(+1.74%)
Apr 28, 2015
5.433
5.527
5.340
5.387
52,696
-0.11(-2.04%)
Apr 27, 2015
5.527
5.527
5.443
5.499
13,100
+0.00(+0.00%)
Apr 24, 2015
5.387
5.499
5.349
5.499
12,070
+0.04(+0.69%)
Apr 23, 2015
5.293
5.499
5.265
5.462
26,239
+0.12(+2.28%)
Apr 22, 2015
5.255
5.462
5.246
5.340
32,272
+0.03(+0.53%)
Apr 21, 2015
5.256
5.312
5.235
5.312
11,326
-0.01(-0.18%)
Apr 20, 2015
5.293
5.377
5.246
5.321
17,603
+0.05(+0.89%)
Apr 17, 2015
5.293
5.368
5.246
5.274
3,521
-0.07(-1.23%)
Apr 16, 2015
5.199
5.387
5.199
5.340
10,124
+0.08(+1.60%)
Apr 15, 2015
5.338
5.349
5.227
5.255
7,077
-0.05(-0.88%)
Apr 14, 2015
5.209
5.387
5.077
5.302
16,227
+0.07(+1.25%)
Apr 13, 2015
5.246
5.330
5.162
5.237
14,402
+0.00(+0.00%)
Apr 10, 2015
5.415
5.480
5.162
5.237
26,610
-0.18(-3.29%)
Apr 09, 2015
5.499
5.518
5.396
5.415
5,846
-0.09(-1.70%)
Apr 08, 2015
5.527
5.527
5.415
5.508
26,679
-0.01(-0.17%)
Apr 07, 2015
5.424
5.527
5.424
5.518
11,351
+0.04(+0.68%)
Apr 06, 2015
5.349
5.499
5.349
5.480
9,138
-0.07(-1.18%)
Apr 02, 2015
5.462
5.546
5.546
5.546
51,771
+0.02(+0.34%)
Apr 01, 2015
5.359
5.527
5.237
5.527
36,769
+0.17(+3.15%)
Mar 31, 2015
5.368
5.368
5.293
5.359
6,499
+0.01(+0.17%)
Mar 30, 2015
5.302
5.359
5.274
5.349
7,615
+0.06(+1.06%)
Mar 27, 2015
5.255
5.293
5.203
5.293
13,648
+0.06(+1.07%)
Mar 26, 2015
5.237
5.265
5.171
5.237
8,492
-0.02(-0.36%)
Mar 25, 2015
5.284
5.293
5.171
5.255
12,926
+0.01(+0.18%)
Mar 24, 2015
5.199
5.255
5.162
5.246
32,811
+0.08(+1.64%)
Mar 23, 2015
5.199
5.246
5.124
5.162
8,780
-0.01(-0.18%)
Mar 20, 2015
5.143
5.227
5.136
5.171
16,192
+0.10(+2.03%)
Mar 19, 2015
5.171
5.181
5.059
5.068
5,593
-0.15(-2.87%)
Mar 18, 2015
5.152
5.227
5.124
5.218
9,054
+0.15(+2.96%)
Mar 17, 2015
5.152
5.152
5.059
5.068
3,282
-0.06(-1.10%)
Mar 16, 2015
5.209
5.237
4.975
5.124
27,314
-0.05(-0.91%)
Mar 13, 2015
5.107
5.171
4.974
5.171
11,648
+0.07(+1.28%)
Mar 12, 2015
5.031
5.143
5.031
5.106
18,979
+0.08(+1.68%)
Mar 11, 2015
4.946
5.040
4.918
5.021
41,687
+0.07(+1.32%)
Mar 10, 2015
5.012
5.012
4.787
4.956
72,507
-0.02(-0.38%)
Mar 09, 2015
4.984
5.003
4.834
4.974
20,898
-0.07(-1.30%)
Mar 06, 2015
5.022
5.049
4.965
5.040
5,368
-0.02(-0.37%)
Mar 05, 2015
5.040
5.087
4.881
5.059
6,690
-0.01(-0.18%)
Mar 04, 2015
5.073
5.106
5.059
5.068
24,034
+0.00(+0.00%)
Mar 03, 2015
4.974
5.096
4.974
5.068
26,159
+0.01(+0.19%)
Mar 02, 2015
4.984
5.068
4.937
5.059
139,249
-0.07(-1.46%)
Feb 27, 2015
5.031
5.162
5.031
5.134
13,269
+0.10(+2.05%)
Feb 26, 2015
5.181
5.181
5.031
5.031
9,677
-0.12(-2.36%)
Feb 25, 2015
5.143
5.190
5.124
5.152
7,177
-0.05(-0.90%)
Feb 24, 2015
5.199
5.199
5.106
5.199
10,068
+0.03(+0.54%)
Feb 23, 2015
5.227
5.227
5.162
5.171
19,131
-0.04(-0.72%)
Feb 20, 2015
5.179
5.209
5.106
5.209
5,337
-0.01(-0.18%)
Feb 19, 2015
5.227
5.237
5.134
5.218
13,080
+0.07(+1.46%)
Feb 18, 2015
5.199
5.218
5.096
5.143
14,829
-0.09(-1.79%)
Feb 17, 2015
5.246
5.302
5.227
5.237
12,052
-0.05(-0.89%)
Feb 13, 2015
5.255
5.284
5.284
5.284
8,753
+0.01(+0.18%)
Feb 12, 2015
5.321
5.321
5.162
5.274
14,670
-0.03(-0.53%)
Feb 11, 2015
5.368
5.368
5.209
5.302
7,878
-0.07(-1.22%)
Feb 10, 2015
5.396
5.424
5.368
5.368
15,789
-0.05(-0.87%)
Feb 09, 2015
5.443
5.480
5.415
5.415
28,211
+0.03(+0.52%)
Feb 06, 2015
5.321
5.387
5.302
5.387
110,345
+0.11(+2.13%)
Feb 05, 2015
5.199
5.321
5.199
5.274
28,793
+0.07(+1.26%)
Feb 04, 2015
5.195
5.213
5.152
5.209
18,138
+0.01(+0.18%)
Feb 03, 2015
5.162
5.209
5.068
5.199
25,996
+0.05(+0.91%)
Feb 02, 2015
5.218
5.218
5.031
5.152
54,184
+0.06(+1.10%)
Jan 30, 2015
5.012
5.096
5.040
5.096
112,888
+0.06(+1.12%)
Jan 29, 2015
5.059
5.059
5.012
5.040
12,323
-0.01(-0.19%)
Jan 28, 2015
4.993
5.049
4.965
5.049
30,181
-0.01(-0.19%)
Jan 27, 2015
5.012
5.059
5.012
5.059
34,187
+0.05(+0.93%)
Jan 26, 2015
5.106
5.106
4.937
5.012
49,749
-0.09(-1.83%)
Jan 23, 2015
4.929
5.106
4.928
5.106
18,431
+0.07(+1.49%)
Jan 22, 2015
5.106
5.106
4.740
5.031
39,006
+0.11(+2.29%)
Jan 21, 2015
4.937
4.993
4.881
4.918
12,588
+0.02(+0.38%)
Jan 20, 2015
4.956
4.956
4.871
4.899
11,493
+0.01(+0.19%)
Jan 16, 2015
4.815
4.937
4.815
4.890
8,573
+0.04(+0.77%)
Jan 15, 2015
4.918
4.918
4.825
4.853
19,756
-0.07(-1.33%)
Jan 14, 2015
4.918
4.937
4.890
4.918
16,128
+0.03(+0.57%)
Jan 13, 2015
4.918
4.918
4.871
4.890
8,099
+0.02(+0.38%)
Jan 12, 2015
4.918
4.946
4.825
4.871
35,162
-0.05(-0.95%)
Jan 09, 2015
4.918
5.003
4.918
4.918
11,415
-0.05(-0.94%)
Jan 08, 2015
5.012
5.012
4.815
4.965
8,926
+0.04(+0.76%)
Jan 07, 2015
4.871
4.956
4.871
4.928
11,850
+0.07(+1.35%)
Jan 06, 2015
4.928
4.990
4.834
4.862
8,201
-0.13(-2.63%)
Jan 05, 2015
4.862
5.049
4.862
4.993
98,702
+0.17(+3.50%)
Jan 02, 2015
5.339
5.339
4.825
4.825
25,869
-0.21(-4.10%)
Dec 31, 2014
5.049
5.031
5.031
5.031
70,132
+0.03(+0.56%)
Dec 30, 2014
4.853
5.012
4.853
5.003
56,281
+0.09(+1.91%)
Dec 29, 2014
4.796
4.918
4.778
4.909
55,722
+0.06(+1.16%)
Dec 26, 2014
4.825
4.862
4.778
4.853
40,304
+0.00(+0.00%)
Dec 24, 2014
4.768
4.853
4.853
4.853
6,191
+0.04(+0.78%)
Dec 23, 2014
4.778
4.853
4.778
4.815
10,832
+0.04(+0.78%)
Dec 22, 2014
4.825
4.862
4.778
4.778
14,667
+0.00(+0.00%)
Dec 19, 2014
4.712
4.853
4.712
4.778
24,099
-0.01(-0.20%)
Dec 18, 2014
4.787
4.834
4.778
4.787
34,464
+0.01(+0.20%)
Dec 17, 2014
4.768
4.815
4.768
4.778
32,877
+0.00(+0.00%)
Dec 16, 2014
4.684
4.834
4.684
4.778
23,632
+0.02(+0.39%)
Dec 15, 2014
4.731
4.768
4.731
4.759
20,335
+0.03(+0.59%)
Dec 12, 2014
4.721
4.778
4.684
4.731
15,505
+0.04(+0.92%)
Dec 11, 2014
4.693
4.772
4.684
4.688
5,296
+0.00(+0.08%)
Dec 10, 2014
4.787
4.787
4.590
4.684
16,318
-0.10(-2.15%)
Dec 09, 2014
4.740
4.806
4.693
4.787
33,259
+0.01(+0.20%)
Dec 08, 2014
4.702
4.778
4.684
4.778
26,533
+0.07(+1.59%)
Dec 05, 2014
4.675
4.576
4.576
4.703
201,652
+0.13(+2.76%)
Dec 04, 2014
4.460
4.721
4.450
4.576
695,905
+0.10(+2.20%)
Dec 03, 2014
4.485
4.497
4.440
4.478
15,678
+0.02(+0.42%)
Dec 02, 2014
4.412
4.469
4.412
4.459
14,417
+0.03(+0.63%)
Dec 01, 2014
4.431
4.450
4.412
4.431
13,102
+0.01(+0.21%)
Nov 28, 2014
4.487
4.487
4.422
4.422
4,084
-0.01(-0.21%)
Nov 26, 2014
4.450
4.431
4.431
4.431
9,607
+0.01(+0.21%)
Nov 25, 2014
4.450
4.450
4.403
4.422
11,036
+0.00(+0.00%)
Nov 24, 2014
4.347
4.440
4.347
4.422
20,661
-0.02(-0.42%)
Nov 21, 2014
4.431
4.440
4.403
4.440
17,662
+0.00(+0.00%)
Nov 20, 2014
4.422
4.487
4.403
4.440
7,476
+0.00(+0.00%)
Nov 19, 2014
4.403
4.478
4.403
4.440
55,401
+0.00(+0.00%)
Nov 18, 2014
4.422
4.497
4.422
4.440
10,586
+0.04(+0.85%)
Nov 17, 2014
4.450
4.497
4.403
4.403
26,550
+0.00(+0.00%)
Nov 14, 2014
4.450
4.450
4.403
4.403
20,661
-0.07(-1.47%)
Nov 13, 2014
4.534
4.556
4.450
4.469
6,427
-0.06(-1.24%)
Nov 12, 2014
4.478
4.553
4.478
4.525
10,740
+0.11(+2.55%)
Nov 11, 2014
4.422
4.450
4.320
4.412
5,860
-0.04(-0.84%)
Nov 10, 2014
4.469
4.478
4.422
4.450
4,492
+0.00(+0.00%)
Nov 07, 2014
4.444
4.478
4.365
4.450
6,998
+0.05(+1.06%)
Nov 06, 2014
4.440
4.440
4.365
4.403
5,097
-0.03(-0.63%)
Nov 05, 2014
4.450
4.487
4.365
4.431
5,977
+0.02(+0.42%)
Nov 04, 2014
4.450
4.520
4.375
4.412
17,944
-0.08(-1.88%)
Nov 03, 2014
4.534
4.586
4.487
4.497
26,451
+0.00(+0.00%)
Oct 31, 2014
4.478
4.562
4.440
4.497
8,547
+0.05(+1.05%)
Oct 30, 2014
4.403
4.543
4.385
4.450
84,464
+0.05(+1.06%)
Oct 29, 2014
4.422
4.422
4.365
4.403
22,786
-0.05(-1.05%)
Oct 28, 2014
4.412
4.487
4.412
4.450
10,153
+0.00(+0.00%)
Oct 27, 2014
4.403
4.469
4.403
4.450
64,595
+0.05(+1.06%)
Oct 24, 2014
4.375
4.469
4.375
4.403
275,843
+0.00(+0.00%)
Oct 23, 2014
4.600
4.609
4.188
4.403
162,070
-0.04(-0.84%)
Oct 22, 2014
4.647
4.703
4.431
4.440
34,113
-0.21(-4.44%)
Oct 21, 2014
4.609
4.731
4.497
4.647
80,783
+0.02(+0.51%)
Oct 20, 2014
4.497
4.623
4.543
4.623
66,424
+0.08(+1.75%)
Oct 17, 2014
4.487
4.543
4.450
4.543
25,660
+0.07(+1.68%)
Oct 16, 2014
4.506
4.515
4.450
4.469
63,076
-0.03(-0.63%)
Oct 15, 2014
4.478
4.506
4.450
4.497
12,818
+0.05(+1.05%)
Oct 14, 2014
4.478
4.515
4.450
4.450
12,289
-0.03(-0.63%)
Oct 13, 2014
4.459
4.506
4.450
4.478
28,322
-0.05(-1.04%)
Oct 10, 2014
4.487
4.534
4.459
4.525
11,528
+0.04(+0.84%)
Oct 09, 2014
4.469
4.469
4.450
4.487
223,768
+0.02(+0.42%)
Oct 08, 2014
4.450
4.497
4.450
4.469
40,450
+0.01(+0.21%)
Oct 07, 2014
4.451
4.515
4.450
4.459
15,274
+0.01(+0.21%)
Oct 06, 2014
4.459
4.478
4.450
4.450
36,955
-0.01(-0.21%)
Oct 03, 2014
4.459
4.506
4.450
4.459
21,564
+0.00(+0.00%)
Oct 02, 2014
4.450
4.459
4.450
4.459
11,815
-0.03(-0.63%)
Oct 01, 2014
4.497
4.515
4.459
4.487
12,429
-0.02(-0.42%)
Sep 30, 2014
4.506
4.562
4.506
4.506
9,726
+0.05(+1.05%)
Sep 29, 2014
4.478
4.501
4.431
4.459
8,577
+0.00(+0.00%)
Sep 26, 2014
4.515
4.608
4.450
4.459
21,628
+0.01(+0.21%)
Sep 25, 2014
4.459
4.515
4.450
4.450
10,327
-0.06(-1.25%)
Sep 24, 2014
4.449
4.515
4.412
4.506
28,229
-0.04(-0.82%)
Sep 23, 2014
4.534
4.617
4.450
4.543
9,087
-0.06(-1.22%)
Sep 22, 2014
4.609
4.628
4.441
4.600
11,874
-0.04(-0.81%)
Sep 19, 2014
4.572
4.637
4.506
4.637
37,233
+0.06(+1.23%)
Sep 18, 2014
4.534
4.590
4.469
4.581
94,699
+0.14(+3.16%)
Sep 17, 2014
4.432
4.478
4.431
4.440
23,257
+0.01(+0.21%)
Sep 16, 2014
4.412
4.478
4.403
4.431
16,836
+0.01(+0.21%)
Sep 15, 2014
4.459
4.459
4.412
4.422
5,208
+0.00(+0.00%)
Sep 12, 2014
4.431
4.487
4.415
4.422
14,120
-0.11(-2.48%)
Sep 11, 2014
4.515
4.534
4.431
4.534
15,515
+0.07(+1.68%)
Sep 10, 2014
4.459
4.487
4.422
4.459
14,409
-0.02(-0.42%)
Sep 09, 2014
4.450
4.511
4.450
4.478
11,841
+0.01(+0.21%)
Sep 08, 2014
4.525
4.525
4.450
4.469
10,999
-0.07(-1.65%)
Sep 05, 2014
4.472
4.543
4.459
4.543
11,333
+0.09(+2.11%)
Sep 04, 2014
4.450
4.590
4.403
4.450
118,450
-0.05(-1.04%)
Sep 03, 2014
4.450
4.497
4.450
4.497
10,515
+0.07(+1.48%)
Sep 02, 2014
4.412
4.515
4.403
4.431
29,264
-0.02(-0.42%)
Aug 29, 2014
4.412
4.450
4.450
4.450
9,393
-0.01(-0.21%)
Aug 28, 2014
4.459
4.459
4.422
4.459
21,307
-0.04(-0.83%)
Aug 27, 2014
4.422
4.506
4.422
4.497
13,651
+0.04(+0.84%)
Aug 26, 2014
4.412
4.459
4.412
4.459
26,054
-0.01(-0.21%)
Aug 25, 2014
4.429
4.497
4.417
4.469
7,672
-0.01(-0.21%)
Aug 22, 2014
4.431
4.478
4.403
4.478
35,114
+0.03(+0.63%)
Aug 21, 2014
4.459
4.525
4.422
4.450
131,716
+0.00(+0.00%)
Aug 20, 2014
4.403
4.487
4.450
4.450
104,524
+0.00(+0.00%)
Aug 19, 2014
4.525
4.525
4.422
4.450
13,033
-0.03(-0.63%)
Aug 18, 2014
4.440
4.499
4.422
4.478
8,070
+0.05(+1.06%)
Aug 15, 2014
4.450
4.506
4.403
4.431
20,771
-0.07(-1.66%)
Aug 14, 2014
4.543
4.543
4.431
4.506
4,150
-0.02(-0.41%)
Aug 13, 2014
4.487
4.534
4.477
4.525
2,685
+0.03(+0.62%)
Aug 12, 2014
4.404
4.487
4.404
4.497
9,196
+0.06(+1.27%)
Aug 11, 2014
4.384
4.450
4.384
4.440
24,868
+0.01(+0.21%)
Aug 08, 2014
4.403
4.431
4.403
4.431
17,726
-0.01(-0.15%)
Aug 07, 2014
4.386
4.439
4.386
4.438
9,380
+0.02(+0.36%)
Aug 06, 2014
4.403
4.440
4.403
4.422
6,931
+0.02(+0.43%)
Aug 05, 2014
4.472
4.472
4.384
4.403
13,869
+0.00(+0.00%)
Aug 04, 2014
4.487
4.487
4.375
4.403
17,356
-0.08(-1.88%)
Aug 01, 2014
4.459
4.487
4.309
4.487
47,513
-0.05(-1.03%)
Jul 31, 2014
4.459
4.581
4.459
4.534
11,845
-0.04(-0.82%)
Jul 30, 2014
4.515
4.572
4.450
4.572
33,654
+0.03(+0.62%)
Jul 29, 2014
4.459
4.578
4.403
4.543
45,886
+0.08(+1.89%)
Jul 28, 2014
4.412
4.412
4.412
4.459
22,207
-0.03(-0.63%)
Jul 25, 2014
4.506
4.590
4.422
4.487
32,605
+0.04(+0.84%)
Jul 24, 2014
4.510
4.518
4.440
4.450
307,512
-0.08(-1.86%)
Jul 23, 2014
4.599
4.600
4.506
4.534
44,495
+0.02(+0.42%)
Jul 22, 2014
4.515
4.562
4.506
4.515
10,338
-0.01(-0.21%)
Jul 21, 2014
4.581
4.647
4.497
4.525
31,853
+0.00(+0.00%)
Jul 18, 2014
4.572
4.581
4.478
4.525
68,734
+0.02(+0.42%)
Jul 17, 2014
4.532
4.532
4.497
4.506
5,315
+0.01(+0.21%)
Jul 16, 2014
4.487
4.664
4.487
4.497
6,728
-0.07(-1.64%)
Jul 15, 2014
4.506
4.628
4.469
4.572
16,868
+0.05(+1.04%)
Jul 14, 2014
4.478
4.684
4.478
4.525
15,773
+0.06(+1.26%)
Jul 11, 2014
4.487
4.515
4.469
4.469
13,185
+0.00(+0.00%)
Jul 10, 2014
4.450
4.581
4.450
4.469
41,712
+0.01(+0.21%)
Jul 09, 2014
4.516
4.572
4.459
4.459
7,950
-0.06(-1.24%)
Jul 08, 2014
4.469
4.590
4.459
4.515
17,411
-0.04(-0.82%)
Jul 07, 2014
4.600
4.656
4.534
4.553
14,445
-0.09(-2.02%)
Jul 03, 2014
4.740
4.647
4.647
4.647
17,399
-0.15(-3.13%)
Jul 02, 2014
4.731
4.918
4.703
4.796
29,033
+0.03(+0.59%)
Jul 01, 2014
4.731
4.768
4.600
4.768
38,201
+0.11(+2.41%)
Jun 30, 2014
4.562
4.703
4.459
4.656
736,017
+0.07(+1.43%)
Jun 27, 2014
4.590
4.637
4.450
4.590
120,408
+0.00(+0.00%)
Jun 26, 2014
4.478
4.590
4.450
4.590
8,879
+0.08(+1.87%)
Jun 25, 2014
4.497
4.534
4.450
4.506
16,786
+0.06(+1.26%)
Jun 24, 2014
4.450
4.497
4.450
4.450
41,791
+0.00(+0.00%)
Jun 23, 2014
4.450
4.503
4.440
4.450
7,552
+0.00(+0.00%)
Jun 20, 2014
4.450
4.478
4.450
4.450
41,191
-0.02(-0.42%)
Jun 19, 2014
4.600
4.600
4.459
4.469
12,158
-0.05(-1.04%)
Jun 18, 2014
4.543
4.553
4.450
4.515
28,710
+0.00(+0.00%)
Jun 17, 2014
4.463
4.553
4.450
4.515
16,929
+0.07(+1.47%)
Jun 16, 2014
4.600
4.618
4.403
4.450
25,058
-0.14(-3.06%)
Jun 13, 2014
4.627
4.693
4.548
4.590
22,885
-0.07(-1.41%)
Jun 12, 2014
4.656
4.672
4.609
4.656
25,495
-0.03(-0.60%)
Jun 11, 2014
4.656
4.684
4.654
4.684
34,100
+0.00(+0.00%)
Jun 10, 2014
4.656
4.684
4.647
4.684
311,011
+0.04(+0.81%)
Jun 06, 2014
4.590
4.684
4.572
4.647
246,567
+0.04(+0.81%)
Jun 05, 2014
4.431
4.609
4.431
4.609
121,004
+0.18(+4.02%)
Jun 04, 2014
4.410
4.440
4.403
4.431
17,356
-0.01(-0.21%)
Jun 03, 2014
4.431
4.450
4.375
4.440
49,214
+0.03(+0.64%)
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.