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
Veracyte Inc
(NQ:
VCYT
)
20.65
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
7.670
7.740
7.490
7.650
90,024
+0.01(+0.13%)
May 30, 2018
7.590
7.735
7.516
7.640
105,845
+0.07(+0.92%)
May 29, 2018
7.490
7.570
7.380
7.570
56,746
+0.07(+0.93%)
May 25, 2018
7.500
7.500
7.500
0
-0.23(-2.98%)
May 24, 2018
7.510
7.790
7.480
7.730
207,441
+0.15(+1.98%)
May 23, 2018
7.110
7.649
7.110
7.580
251,747
+0.47(+6.61%)
May 22, 2018
6.440
7.210
6.300
7.110
283,179
+0.67(+10.40%)
May 21, 2018
6.460
6.500
6.350
6.440
95,446
-0.01(-0.16%)
May 18, 2018
6.580
6.725
6.420
6.450
135,735
-0.09(-1.38%)
May 17, 2018
6.400
6.590
6.290
6.540
114,675
+0.14(+2.19%)
May 16, 2018
6.430
6.460
6.300
6.400
103,453
-0.02(-0.31%)
May 15, 2018
6.500
6.500
6.250
6.420
97,467
-0.11(-1.68%)
May 14, 2018
6.440
6.620
6.440
6.530
96,743
+0.10(+1.56%)
May 11, 2018
6.480
6.550
6.280
6.430
117,057
-0.05(-0.77%)
May 10, 2018
6.580
6.830
6.440
6.480
188,421
-0.09(-1.37%)
May 09, 2018
6.280
6.640
6.280
6.570
73,734
+0.25(+3.96%)
May 08, 2018
6.160
6.350
6.160
6.320
47,456
+0.13(+2.10%)
May 07, 2018
6.090
6.290
6.080
6.190
79,988
+0.10(+1.64%)
May 04, 2018
5.920
6.140
5.858
6.090
82,737
+0.15(+2.53%)
May 03, 2018
5.930
6.065
5.560
5.940
165,438
+0.01(+0.17%)
May 02, 2018
6.160
6.340
5.930
5.930
212,181
-0.20(-3.26%)
May 01, 2018
6.060
6.230
5.980
6.130
87,726
+0.07(+1.16%)
Apr 30, 2018
6.130
6.190
5.970
6.060
83,936
-0.03(-0.49%)
Apr 27, 2018
6.150
6.200
6.060
6.090
69,856
-0.06(-0.98%)
Apr 26, 2018
6.130
6.195
6.110
6.150
80,095
+0.02(+0.33%)
Apr 25, 2018
6.300
6.360
6.000
6.130
38,740
-0.16(-2.54%)
Apr 24, 2018
6.280
6.400
6.170
6.290
81,250
+0.02(+0.32%)
Apr 23, 2018
6.240
6.300
6.120
6.270
117,162
+0.15(+2.45%)
Apr 20, 2018
5.760
6.220
5.700
6.120
94,593
+0.35(+6.07%)
Apr 19, 2018
5.630
5.890
5.500
5.770
474,322
+0.13(+2.30%)
Apr 18, 2018
5.730
5.750
5.500
5.640
177,856
-0.09(-1.57%)
Apr 17, 2018
5.720
5.910
5.680
5.730
139,995
+0.04(+0.70%)
Apr 16, 2018
5.510
5.720
5.410
5.690
149,775
+0.27(+4.98%)
Apr 13, 2018
5.650
5.670
5.390
5.420
76,606
-0.20(-3.56%)
Apr 12, 2018
5.790
5.900
5.590
5.620
114,354
-0.12(-2.09%)
Apr 11, 2018
5.410
5.880
5.400
5.740
123,303
+0.25(+4.55%)
Apr 10, 2018
5.430
5.690
5.400
5.490
134,460
+0.10(+1.86%)
Apr 09, 2018
5.640
5.680
5.380
5.390
50,134
-0.20(-3.58%)
Apr 06, 2018
5.700
6.070
5.520
5.590
35,548
-0.15(-2.61%)
Apr 05, 2018
5.850
5.880
5.700
5.740
64,509
-0.08(-1.37%)
Apr 04, 2018
5.660
5.890
5.640
5.820
48,301
+0.06(+1.04%)
Apr 03, 2018
5.390
5.960
5.360
5.760
309,289
+0.37(+6.86%)
Apr 02, 2018
5.550
5.570
5.320
5.390
42,225
-0.17(-3.06%)
Mar 29, 2018
5.560
5.560
5.560
0
-0.01(-0.18%)
Mar 28, 2018
5.570
5.600
5.380
5.570
41,976
+0.01(+0.18%)
Mar 27, 2018
5.720
5.830
5.530
5.560
53,959
-0.14(-2.46%)
Mar 26, 2018
5.790
5.790
5.645
5.700
82,165
+0.01(+0.18%)
Mar 23, 2018
5.840
5.899
5.631
5.690
94,004
-0.16(-2.74%)
Mar 22, 2018
6.080
6.190
5.841
5.850
48,199
-0.30(-4.88%)
Mar 21, 2018
6.230
6.310
6.050
6.150
59,275
-0.09(-1.44%)
Mar 20, 2018
6.160
6.330
6.090
6.240
51,848
+0.08(+1.30%)
Mar 19, 2018
6.180
6.220
6.020
6.160
79,658
-0.03(-0.48%)
Mar 16, 2018
6.250
6.400
6.170
6.190
154,046
-0.09(-1.43%)
Mar 15, 2018
6.250
6.320
6.170
6.280
56,642
+0.04(+0.64%)
Mar 14, 2018
6.410
6.440
6.230
6.240
81,407
-0.15(-2.35%)
Mar 13, 2018
6.600
6.740
6.340
6.390
128,570
-0.20(-3.03%)
Mar 12, 2018
6.510
6.840
6.490
6.590
135,169
+0.14(+2.17%)
Mar 09, 2018
6.210
6.630
6.210
6.450
145,820
+0.28(+4.54%)
Mar 08, 2018
6.260
6.410
6.100
6.170
102,181
-0.08(-1.28%)
Mar 07, 2018
6.000
6.322
5.960
6.250
100,328
+0.19(+3.14%)
Mar 06, 2018
5.940
6.180
5.730
6.060
110,291
+0.15(+2.54%)
Mar 05, 2018
5.940
6.040
5.860
5.910
77,997
-0.07(-1.17%)
Mar 02, 2018
5.880
6.070
5.780
5.980
123,115
+0.05(+0.84%)
Mar 01, 2018
6.010
6.045
5.715
5.930
119,812
-0.09(-1.50%)
Feb 28, 2018
5.750
6.500
5.675
6.020
176,522
+0.17(+2.91%)
Feb 27, 2018
5.940
6.240
5.850
5.850
93,149
-0.11(-1.85%)
Feb 26, 2018
5.770
6.000
5.670
5.960
142,611
+0.20(+3.47%)
Feb 23, 2018
5.690
5.830
5.532
5.760
77,484
+0.07(+1.23%)
Feb 22, 2018
5.730
5.850
5.640
5.690
135,990
-0.01(-0.18%)
Feb 21, 2018
5.670
5.820
5.670
5.700
57,638
+0.04(+0.71%)
Feb 20, 2018
5.640
5.800
5.600
5.660
65,348
-0.04(-0.70%)
Feb 16, 2018
5.700
5.700
5.700
0
+0.09(+1.60%)
Feb 15, 2018
5.460
5.640
5.230
5.610
119,702
+0.17(+3.12%)
Feb 14, 2018
5.480
5.590
5.390
5.440
96,583
-0.13(-2.33%)
Feb 13, 2018
5.690
5.780
5.480
5.570
128,386
-0.18(-3.13%)
Feb 12, 2018
5.840
5.840
5.430
5.750
138,762
+0.06(+1.05%)
Feb 09, 2018
5.730
5.809
5.360
5.690
78,207
+0.04(+0.71%)
Feb 08, 2018
6.000
6.000
5.640
5.650
77,085
-0.35(-5.83%)
Feb 07, 2018
6.140
6.140
5.965
6.000
114,639
-0.15(-2.44%)
Feb 06, 2018
5.750
6.500
5.750
6.150
97,679
+0.17(+2.84%)
Feb 05, 2018
6.250
6.350
5.920
5.980
149,008
-0.30(-4.78%)
Feb 02, 2018
6.240
6.480
6.200
6.280
124,764
-0.01(-0.16%)
Feb 01, 2018
6.340
6.460
6.280
6.290
182,454
-0.10(-1.56%)
Jan 31, 2018
6.550
6.570
6.300
6.390
68,644
-0.10(-1.54%)
Jan 30, 2018
6.890
6.890
6.420
6.490
174,877
-0.46(-6.62%)
Jan 29, 2018
6.910
7.260
6.850
6.950
149,462
+0.00(+0.00%)
Jan 26, 2018
7.000
7.040
6.800
6.950
119,803
-0.02(-0.29%)
Jan 25, 2018
6.900
7.010
6.770
6.970
110,129
+0.14(+2.05%)
Jan 24, 2018
6.870
6.990
6.680
6.830
165,256
-0.07(-1.01%)
Jan 23, 2018
6.410
6.990
6.410
6.900
149,374
+0.40(+6.15%)
Jan 22, 2018
6.540
6.850
6.430
6.500
86,460
-0.03(-0.46%)
Jan 19, 2018
6.360
6.656
6.260
6.530
176,484
+0.13(+2.03%)
Jan 18, 2018
6.330
6.515
6.230
6.400
146,019
-0.08(-1.23%)
Jan 17, 2018
6.250
6.490
6.190
6.480
88,651
+0.22(+3.51%)
Jan 16, 2018
6.690
6.690
6.250
6.260
141,079
-0.37(-5.58%)
Jan 12, 2018
6.630
6.630
6.630
0
-0.12(-1.78%)
Jan 11, 2018
6.850
6.910
6.720
6.750
76,438
-0.06(-0.88%)
Jan 10, 2018
6.650
6.840
6.520
6.810
170,427
+0.13(+1.95%)
Jan 09, 2018
6.570
6.730
6.560
6.680
110,115
+0.10(+1.52%)
Jan 08, 2018
6.610
6.640
6.435
6.580
69,459
-0.04(-0.60%)
Jan 05, 2018
6.710
6.760
6.561
6.620
64,266
-0.08(-1.19%)
Jan 04, 2018
6.740
6.770
6.550
6.700
56,471
+0.01(+0.15%)
Jan 03, 2018
6.760
6.830
6.575
6.690
50,546
-0.03(-0.45%)
Jan 02, 2018
6.550
6.755
6.470
6.720
62,591
+0.19(+2.91%)
Dec 29, 2017
6.530
6.530
6.530
0
+0.13(+2.03%)
Dec 28, 2017
6.410
6.430
6.240
6.400
237,686
-0.03(-0.47%)
Dec 27, 2017
6.320
6.600
6.280
6.430
426,479
+0.10(+1.58%)
Dec 26, 2017
6.470
6.490
6.210
6.330
300,007
-0.18(-2.76%)
Dec 22, 2017
6.650
6.650
6.380
6.510
102,707
-0.17(-2.54%)
Dec 21, 2017
6.720
6.770
6.610
6.680
115,250
-0.03(-0.45%)
Dec 20, 2017
6.590
6.710
6.575
6.710
96,203
+0.11(+1.67%)
Dec 19, 2017
6.550
6.640
6.480
6.600
175,076
+0.06(+0.92%)
Dec 18, 2017
6.420
6.740
6.340
6.540
181,442
+0.10(+1.55%)
Dec 15, 2017
6.280
6.590
6.280
6.440
940,984
+0.15(+2.30%)
Dec 14, 2017
6.370
6.490
6.280
6.295
210,872
-0.08(-1.18%)
Dec 13, 2017
6.440
6.610
6.090
6.370
298,566
-0.07(-1.09%)
Dec 12, 2017
6.500
6.580
6.400
6.440
126,573
-0.02(-0.31%)
Dec 11, 2017
6.510
6.610
6.390
6.460
183,507
+0.00(+0.00%)
Dec 08, 2017
6.445
6.550
6.390
6.460
105,994
+0.05(+0.78%)
Dec 07, 2017
6.310
6.585
6.198
6.410
113,952
+0.12(+1.91%)
Dec 06, 2017
6.360
6.656
6.121
6.290
170,195
-0.06(-0.94%)
Dec 05, 2017
6.600
6.655
6.270
6.350
289,123
-0.28(-4.22%)
Dec 04, 2017
6.780
6.780
6.570
6.630
105,349
-0.06(-0.90%)
Dec 01, 2017
6.800
6.890
6.620
6.690
113,281
-0.09(-1.33%)
Nov 30, 2017
6.550
6.810
6.510
6.780
162,899
+0.27(+4.15%)
Nov 29, 2017
6.530
6.570
6.430
6.510
118,870
-0.02(-0.31%)
Nov 28, 2017
6.540
6.750
6.480
6.530
142,309
+0.03(+0.46%)
Nov 27, 2017
6.440
6.615
6.420
6.500
177,321
+0.08(+1.25%)
Nov 24, 2017
6.580
6.660
6.360
6.420
31,532
-0.13(-1.98%)
Nov 22, 2017
6.460
6.665
6.460
6.550
108,734
+0.06(+0.92%)
Nov 21, 2017
6.390
6.530
6.370
6.490
220,415
+0.09(+1.41%)
Nov 20, 2017
6.240
6.470
6.130
6.400
179,818
+0.22(+3.56%)
Nov 17, 2017
6.080
6.240
6.050
6.180
152,687
+0.05(+0.82%)
Nov 16, 2017
6.020
6.210
6.020
6.130
179,569
+0.08(+1.32%)
Nov 15, 2017
6.040
6.130
5.940
6.050
103,524
-0.02(-0.33%)
Nov 14, 2017
6.130
6.140
5.930
6.070
201,216
-0.06(-0.98%)
Nov 13, 2017
6.220
6.260
6.130
6.130
102,723
-0.16(-2.54%)
Nov 10, 2017
6.520
6.620
6.170
6.290
252,443
-0.29(-4.41%)
Nov 09, 2017
6.570
6.710
6.485
6.580
166,222
-0.05(-0.83%)
Nov 08, 2017
6.500
6.750
6.370
6.635
277,019
+0.14(+2.23%)
Nov 07, 2017
7.350
7.350
5.750
6.490
1,268,456
-1.77(-21.43%)
Nov 06, 2017
8.320
8.400
8.090
8.260
333,374
-0.10(-1.20%)
Nov 03, 2017
8.240
8.530
8.140
8.360
168,121
+0.06(+0.72%)
Nov 02, 2017
8.480
8.650
8.270
8.300
124,441
-0.19(-2.24%)
Nov 01, 2017
8.570
8.670
8.300
8.490
80,005
-0.06(-0.70%)
Oct 31, 2017
8.580
8.672
8.400
8.550
129,772
-0.02(-0.23%)
Oct 30, 2017
8.500
8.710
8.220
8.570
100,390
+0.05(+0.59%)
Oct 27, 2017
8.400
8.580
8.280
8.520
98,962
+0.18(+2.16%)
Oct 26, 2017
8.460
8.592
8.250
8.340
105,635
-0.06(-0.71%)
Oct 25, 2017
8.021
8.790
8.020
8.400
206,910
-0.48(-5.41%)
Oct 24, 2017
9.220
9.380
8.850
8.880
108,007
-0.36(-3.90%)
Oct 23, 2017
9.330
9.640
9.200
9.240
117,366
-0.06(-0.65%)
Oct 20, 2017
9.270
9.800
9.160
9.300
269,438
+0.11(+1.20%)
Oct 19, 2017
9.140
9.240
8.920
9.190
73,122
+0.00(+0.00%)
Oct 18, 2017
8.980
9.370
8.820
9.190
151,371
+0.29(+3.26%)
Oct 17, 2017
9.030
9.170
8.840
8.900
68,994
-0.14(-1.55%)
Oct 16, 2017
8.850
9.120
8.700
9.040
109,164
+0.24(+2.73%)
Oct 13, 2017
8.860
8.940
8.690
8.800
65,954
-0.10(-1.12%)
Oct 12, 2017
8.830
9.112
8.830
8.900
54,220
-0.07(-0.78%)
Oct 11, 2017
8.800
8.981
8.800
8.970
64,627
+0.15(+1.70%)
Oct 10, 2017
8.870
9.040
8.780
8.820
96,713
-0.13(-1.45%)
Oct 09, 2017
9.220
9.300
8.950
8.950
55,183
-0.27(-2.93%)
Oct 06, 2017
9.320
9.330
9.090
9.220
112,054
-0.01(-0.11%)
Oct 05, 2017
9.140
9.300
8.865
9.230
130,347
+0.06(+0.65%)
Oct 04, 2017
9.320
9.490
9.120
9.170
150,695
-0.20(-2.13%)
Oct 03, 2017
9.090
9.430
9.050
9.370
172,359
+0.28(+3.08%)
Oct 02, 2017
8.830
9.119
8.770
9.090
287,540
+0.32(+3.65%)
Sep 29, 2017
8.540
8.890
8.400
8.770
334,009
+0.29(+3.42%)
Sep 28, 2017
8.280
8.610
8.260
8.480
301,500
+0.16(+1.92%)
Sep 27, 2017
8.570
8.600
8.290
8.320
292,153
-0.31(-3.59%)
Sep 26, 2017
8.710
8.750
8.500
8.630
204,753
+0.14(+1.65%)
Sep 25, 2017
8.550
8.640
8.270
8.490
175,157
+0.01(+0.12%)
Sep 22, 2017
8.350
8.550
8.290
8.480
115,722
+0.18(+2.17%)
Sep 21, 2017
8.460
8.525
8.150
8.300
132,074
-0.22(-2.58%)
Sep 20, 2017
8.065
8.550
8.040
8.520
213,441
+0.48(+5.97%)
Sep 19, 2017
8.100
7.810
8.040
69,704
+0.23(+2.94%)
Sep 18, 2017
7.990
8.190
7.760
7.810
122,356
-0.18(-2.25%)
Sep 15, 2017
8.090
8.090
7.800
7.990
204,252
-0.08(-0.99%)
Sep 14, 2017
8.000
8.080
7.912
8.070
24,092
+0.02(+0.25%)
Sep 13, 2017
8.190
8.228
7.960
8.050
56,743
-0.15(-1.83%)
Sep 12, 2017
8.230
8.270
8.070
8.200
50,747
-0.07(-0.85%)
Sep 11, 2017
8.290
8.440
8.110
8.270
78,227
+0.04(+0.49%)
Sep 08, 2017
8.210
8.390
8.150
8.230
66,142
-0.04(-0.48%)
Sep 07, 2017
8.270
8.450
7.825
8.270
172,638
-0.28(-3.27%)
Sep 06, 2017
8.900
8.510
8.550
190,612
+0.04(+0.47%)
Sep 05, 2017
8.260
8.570
8.150
8.510
132,791
+0.24(+2.90%)
Sep 01, 2017
8.200
8.300
8.040
8.270
98,771
+0.08(+0.98%)
Aug 31, 2017
8.190
8.200
8.000
8.190
166,540
+0.21(+2.63%)
Aug 30, 2017
7.880
8.020
7.800
7.980
116,144
+0.09(+1.14%)
Aug 29, 2017
7.830
8.000
7.720
7.890
64,652
+0.05(+0.64%)
Aug 28, 2017
7.900
7.970
7.770
7.840
59,614
-0.03(-0.38%)
Aug 25, 2017
7.900
8.030
7.705
7.870
54,629
+0.05(+0.64%)
Aug 24, 2017
7.970
8.020
7.680
7.820
65,330
-0.09(-1.14%)
Aug 23, 2017
7.710
8.080
7.710
7.910
63,460
+0.09(+1.15%)
Aug 22, 2017
8.050
8.200
7.750
7.820
163,454
-0.23(-2.86%)
Aug 21, 2017
8.060
8.090
7.930
8.050
42,331
-0.02(-0.25%)
Aug 18, 2017
7.920
8.250
7.920
8.070
73,422
+0.00(+0.00%)
Aug 17, 2017
8.050
8.250
8.000
8.070
56,498
-0.07(-0.86%)
Aug 16, 2017
8.070
8.240
8.040
8.140
37,892
+0.03(+0.37%)
Aug 15, 2017
8.110
8.150
7.970
8.110
58,569
+0.02(+0.25%)
Aug 14, 2017
8.090
8.250
8.080
8.090
94,905
+0.01(+0.12%)
Aug 11, 2017
8.070
8.290
8.070
8.080
47,066
+0.08(+1.00%)
Aug 10, 2017
7.950
8.120
7.930
8.000
54,323
-0.05(-0.62%)
Aug 09, 2017
7.890
8.170
7.730
8.050
111,654
+0.02(+0.25%)
Aug 08, 2017
8.210
8.344
8.000
8.030
78,791
-0.23(-2.78%)
Aug 07, 2017
8.250
8.400
8.250
8.260
96,931
-0.01(-0.12%)
Aug 04, 2017
8.260
8.340
8.210
8.270
37,906
+0.02(+0.24%)
Aug 03, 2017
8.240
8.375
8.110
8.250
50,541
-0.08(-0.96%)
Aug 02, 2017
8.120
8.400
8.000
8.330
145,690
+0.13(+1.59%)
Aug 01, 2017
8.100
8.300
7.885
8.200
169,971
+0.20(+2.50%)
Jul 31, 2017
8.070
8.240
7.680
8.000
166,703
-0.38(-4.53%)
Jul 28, 2017
8.280
8.470
8.280
8.380
67,166
+0.09(+1.09%)
Jul 27, 2017
8.120
8.340
8.120
8.290
68,346
+0.18(+2.22%)
Jul 26, 2017
8.100
8.230
7.570
8.110
36,779
+0.03(+0.37%)
Jul 25, 2017
8.170
8.230
7.940
8.080
37,862
+0.02(+0.25%)
Jul 24, 2017
8.200
8.200
7.925
8.060
52,351
-0.16(-1.95%)
Jul 21, 2017
8.170
8.270
8.100
8.220
49,728
+0.08(+0.98%)
Jul 20, 2017
8.020
8.150
8.000
8.140
41,706
+0.11(+1.37%)
Jul 19, 2017
7.960
8.180
7.910
8.030
30,407
+0.07(+0.88%)
Jul 18, 2017
8.020
8.130
7.800
7.960
33,991
-0.07(-0.87%)
Jul 17, 2017
7.970
8.130
7.860
8.030
50,275
+0.10(+1.26%)
Jul 14, 2017
8.000
8.085
7.910
7.930
23,255
-0.11(-1.37%)
Jul 13, 2017
8.140
8.220
7.840
8.040
47,847
-0.10(-1.23%)
Jul 12, 2017
8.110
8.300
7.960
8.140
59,609
+0.04(+0.49%)
Jul 11, 2017
7.710
8.120
7.660
8.100
51,651
+0.39(+5.06%)
Jul 10, 2017
7.710
7.820
7.540
7.710
39,570
+0.00(+0.00%)
Jul 07, 2017
7.600
7.840
7.520
7.710
77,955
+0.05(+0.65%)
Jul 06, 2017
7.830
7.920
7.500
7.660
152,527
-0.24(-3.04%)
Jul 05, 2017
8.260
8.260
7.580
7.900
104,699
-0.36(-4.36%)
Jul 03, 2017
8.350
8.400
8.030
8.260
54,033
-0.07(-0.84%)
Jun 30, 2017
8.380
8.469
8.290
8.330
40,939
-0.04(-0.48%)
Jun 29, 2017
8.260
8.457
8.240
8.370
97,659
+0.12(+1.45%)
Jun 28, 2017
8.130
8.380
7.940
8.250
113,943
+0.12(+1.48%)
Jun 27, 2017
7.900
8.160
7.810
8.130
141,524
+0.23(+2.91%)
Jun 26, 2017
7.760
8.020
7.520
7.900
144,612
+0.14(+1.80%)
Jun 23, 2017
7.880
8.182
7.725
7.760
771,343
-0.12(-1.52%)
Jun 22, 2017
7.810
7.900
7.760
7.880
98,565
+0.09(+1.16%)
Jun 21, 2017
7.850
7.990
7.750
7.790
104,504
-0.06(-0.76%)
Jun 20, 2017
7.840
7.920
7.760
7.850
43,876
-0.01(-0.13%)
Jun 19, 2017
7.650
7.960
7.460
7.860
68,126
+0.19(+2.48%)
Jun 16, 2017
7.820
7.900
7.170
7.670
155,109
-0.22(-2.79%)
Jun 15, 2017
7.800
7.990
7.780
7.890
48,497
+0.00(+0.00%)
Jun 14, 2017
7.990
8.000
7.780
7.890
48,720
-0.10(-1.25%)
Jun 13, 2017
7.980
8.060
7.840
7.990
53,340
+0.02(+0.25%)
Jun 12, 2017
7.770
7.990
7.660
7.970
56,541
+0.19(+2.44%)
Jun 09, 2017
7.900
8.070
7.660
7.780
62,737
-0.14(-1.77%)
Jun 08, 2017
7.960
8.015
7.865
7.920
66,063
-0.02(-0.25%)
Jun 07, 2017
8.000
8.030
7.910
7.940
34,235
-0.05(-0.63%)
Jun 06, 2017
8.030
8.150
7.990
7.990
85,533
-0.04(-0.50%)
Jun 05, 2017
8.320
8.480
7.960
8.030
43,148
-0.23(-2.78%)
Jun 02, 2017
8.400
8.400
8.170
8.260
79,121
-0.08(-0.96%)
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.