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
Digital Turbine
(NQ:
APPS
)
1.750
-0.140 (-7.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2016
1.060
1.100
1.030
1.040
304,419
-0.02(-1.89%)
May 27, 2016
1.050
1.060
1.060
1.060
284,700
+0.00(+0.00%)
May 26, 2016
1.130
1.188
1.040
1.060
364,282
-0.04(-3.64%)
May 25, 2016
0.9120
1.170
0.9120
1.100
763,148
+0.16(+17.02%)
May 24, 2016
0.8760
1.000
0.8710
0.9400
733,123
+0.08(+9.30%)
May 23, 2016
0.8000
0.8800
0.7729
0.8600
715,199
+0.06(+7.50%)
May 20, 2016
0.7600
0.8480
0.7500
0.8000
409,049
+0.05(+6.67%)
May 19, 2016
0.7600
0.8000
0.7300
0.7500
222,019
-0.03(-3.80%)
May 18, 2016
0.8400
0.8590
0.7632
0.7796
275,087
-0.04(-4.94%)
May 17, 2016
0.7900
0.8700
0.7350
0.8201
520,417
+0.03(+3.82%)
May 16, 2016
0.8400
0.8415
0.7700
0.7899
186,631
-0.03(-3.68%)
May 13, 2016
0.8600
0.8900
0.8037
0.8201
219,610
-0.03(-3.52%)
May 12, 2016
0.8400
0.8900
0.8000
0.8500
525,509
+0.03(+3.65%)
May 11, 2016
0.8900
0.8900
0.8143
0.8201
213,665
-0.07(-7.54%)
May 10, 2016
0.9000
0.9050
0.8500
0.8870
168,032
+0.00(+0.51%)
May 09, 2016
0.8500
0.8900
0.8500
0.8825
332,268
+0.03(+3.86%)
May 06, 2016
0.8137
0.8550
0.7700
0.8497
254,509
+0.03(+3.61%)
May 05, 2016
0.8200
0.8750
0.7800
0.8201
582,893
+0.02(+2.50%)
May 04, 2016
0.8100
0.8892
0.7300
0.8001
909,243
-0.01(-1.22%)
May 03, 2016
0.8150
0.8600
0.8100
0.8100
427,822
-0.03(-3.79%)
May 02, 2016
0.8700
0.9100
0.8105
0.8419
184,110
-0.02(-2.10%)
Apr 29, 2016
0.9000
0.9000
0.8431
0.8600
397,418
-0.03(-3.38%)
Apr 28, 2016
0.9700
0.9800
0.8800
0.8901
252,464
-0.07(-7.17%)
Apr 27, 2016
0.9420
0.9900
0.9400
0.9588
257,896
-0.02(-2.14%)
Apr 26, 2016
0.9600
0.9800
0.9450
0.9798
145,725
+0.03(+3.68%)
Apr 25, 2016
0.9500
1.000
0.9300
0.9450
92,412
-0.03(-2.58%)
Apr 22, 2016
0.9900
0.9950
0.9700
0.9700
117,784
-0.01(-1.02%)
Apr 21, 2016
0.9800
1.020
0.9500
0.9800
327,897
+0.00(+0.00%)
Apr 20, 2016
0.9810
1.000
0.9700
0.9800
60,263
-0.01(-1.01%)
Apr 19, 2016
0.9908
1.000
0.9800
0.9900
121,557
-0.01(-1.00%)
Apr 18, 2016
1.000
1.010
0.9600
1.000
176,933
+0.00(+0.00%)
Apr 15, 2016
0.9662
1.010
0.9650
1.000
263,145
+0.03(+3.09%)
Apr 14, 2016
0.9800
1.020
0.9700
0.9700
554,761
-0.04(-4.43%)
Apr 13, 2016
0.8300
1.030
0.8300
1.015
710,636
+0.15(+18.02%)
Apr 12, 2016
0.9850
1.000
0.8388
0.8600
515,244
-0.14(-13.86%)
Apr 11, 2016
1.030
1.040
0.9700
0.9984
216,256
-0.03(-3.07%)
Apr 08, 2016
1.040
1.060
1.030
1.030
91,939
+0.00(+0.00%)
Apr 07, 2016
1.050
1.100
1.030
1.030
89,548
-0.04(-3.74%)
Apr 06, 2016
1.040
1.080
1.010
1.070
147,862
+0.02(+1.90%)
Apr 05, 2016
1.100
1.140
1.040
1.050
173,241
-0.07(-6.25%)
Apr 04, 2016
1.160
1.190
1.100
1.120
181,951
-0.03(-2.61%)
Apr 01, 2016
1.130
1.200
1.130
1.150
388,517
-0.04(-3.36%)
Mar 31, 2016
1.210
1.240
1.140
1.190
370,158
+0.01(+0.85%)
Mar 30, 2016
1.160
1.200
1.140
1.180
292,883
+0.02(+1.72%)
Mar 29, 2016
1.110
1.170
1.100
1.160
187,604
+0.06(+5.45%)
Mar 28, 2016
1.100
1.150
1.090
1.100
118,333
+0.00(+0.00%)
Mar 24, 2016
1.060
1.100
1.100
1.100
183,700
+0.04(+3.77%)
Mar 23, 2016
1.090
1.110
1.050
1.060
137,046
-0.02(-1.85%)
Mar 22, 2016
1.100
1.100
1.050
1.080
79,048
-0.03(-2.70%)
Mar 21, 2016
1.160
1.190
1.100
1.110
144,852
-0.05(-4.31%)
Mar 18, 2016
1.180
1.210
1.130
1.160
390,064
+0.03(+2.65%)
Mar 17, 2016
1.160
1.270
1.091
1.130
310,251
-0.02(-1.74%)
Mar 16, 2016
1.040
1.230
0.9701
1.150
987,027
+0.10(+9.52%)
Mar 15, 2016
1.170
1.170
1.040
1.050
599,446
-0.22(-17.32%)
Mar 14, 2016
1.320
1.350
1.230
1.270
238,411
-0.07(-5.22%)
Mar 11, 2016
1.300
1.350
1.210
1.340
303,029
+0.07(+5.51%)
Mar 10, 2016
1.350
1.365
1.210
1.270
242,670
-0.08(-5.93%)
Mar 09, 2016
1.400
1.430
1.320
1.350
315,643
-0.04(-2.88%)
Mar 08, 2016
1.330
1.480
1.290
1.390
522,842
+0.05(+3.73%)
Mar 07, 2016
1.320
1.350
1.290
1.340
260,554
-0.01(-0.74%)
Mar 04, 2016
1.210
1.380
1.200
1.350
561,724
+0.12(+9.76%)
Mar 03, 2016
1.160
1.250
1.150
1.230
429,424
+0.05(+4.24%)
Mar 02, 2016
1.120
1.180
1.090
1.180
288,626
+0.05(+4.42%)
Mar 01, 2016
1.140
1.140
1.110
1.130
105,652
+0.00(+0.00%)
Feb 29, 2016
1.140
1.170
1.100
1.130
488,984
+0.01(+0.89%)
Feb 26, 2016
1.110
1.140
1.110
1.120
129,095
+0.01(+0.90%)
Feb 25, 2016
1.110
1.140
1.090
1.110
73,086
+0.00(+0.00%)
Feb 24, 2016
1.050
1.150
1.000
1.110
223,590
+0.06(+5.71%)
Feb 23, 2016
1.100
1.110
1.030
1.050
130,406
-0.06(-5.41%)
Feb 22, 2016
1.140
1.140
1.100
1.110
131,034
-0.03(-2.63%)
Feb 19, 2016
1.130
1.150
1.100
1.140
214,255
+0.02(+1.79%)
Feb 18, 2016
1.090
1.130
1.050
1.120
94,920
+0.02(+1.82%)
Feb 17, 2016
1.160
1.160
1.070
1.100
176,721
-0.04(-3.51%)
Feb 16, 2016
1.200
1.220
1.090
1.140
284,118
-0.07(-5.79%)
Feb 12, 2016
1.220
1.210
1.210
1.210
171,400
+0.01(+0.83%)
Feb 11, 2016
1.170
1.200
1.110
1.200
154,443
+0.00(+0.00%)
Feb 10, 2016
1.430
1.430
1.170
1.200
205,412
-0.08(-6.25%)
Feb 09, 2016
1.320
1.345
1.260
1.280
126,778
-0.09(-6.57%)
Feb 08, 2016
1.240
1.390
1.220
1.370
241,704
+0.12(+9.60%)
Feb 05, 2016
1.380
1.408
1.240
1.250
120,352
-0.13(-9.42%)
Feb 04, 2016
1.370
1.380
1.330
1.380
162,124
+0.03(+2.22%)
Feb 03, 2016
1.400
1.416
1.300
1.350
264,160
-0.04(-2.88%)
Feb 02, 2016
1.250
1.440
1.147
1.390
363,573
+0.12(+9.45%)
Feb 01, 2016
1.330
1.350
1.190
1.270
338,069
-0.05(-3.79%)
Jan 29, 2016
1.090
1.330
1.010
1.320
474,556
+0.23(+21.10%)
Jan 28, 2016
1.020
1.100
1.000
1.090
94,451
+0.07(+6.86%)
Jan 27, 2016
1.060
1.060
1.010
1.020
89,287
-0.04(-3.77%)
Jan 26, 2016
1.050
1.140
1.020
1.060
298,475
+0.02(+1.92%)
Jan 25, 2016
1.050
1.110
1.010
1.040
165,348
-0.05(-4.59%)
Jan 22, 2016
1.090
1.150
1.070
1.090
225,672
+0.00(+0.00%)
Jan 21, 2016
1.020
1.150
1.010
1.090
291,297
+0.07(+6.34%)
Jan 20, 2016
0.9500
1.030
0.8516
1.025
505,790
+0.03(+3.54%)
Jan 19, 2016
1.100
1.100
0.9900
0.9900
197,713
-0.10(-9.17%)
Jan 15, 2016
1.090
1.090
1.090
1.090
159,700
-0.04(-3.54%)
Jan 14, 2016
1.090
1.140
1.050
1.130
103,117
+0.05(+4.63%)
Jan 13, 2016
1.180
1.200
1.070
1.080
151,205
-0.08(-6.90%)
Jan 12, 2016
1.170
1.170
1.150
1.160
162,667
+0.01(+0.87%)
Jan 11, 2016
1.200
1.220
1.150
1.150
102,061
-0.05(-4.17%)
Jan 08, 2016
1.200
1.260
1.190
1.200
194,672
+0.00(+0.00%)
Jan 07, 2016
1.250
1.310
1.200
1.200
173,653
-0.08(-6.25%)
Jan 06, 2016
1.320
1.460
1.260
1.280
68,213
-0.07(-5.19%)
Jan 05, 2016
1.280
1.440
1.280
1.350
91,907
+0.08(+6.30%)
Jan 04, 2016
1.310
1.310
1.240
1.270
296,156
-0.06(-4.51%)
Dec 31, 2015
1.340
1.330
1.330
1.330
561,700
+0.00(+0.00%)
Dec 30, 2015
1.330
1.360
1.330
1.330
480,161
-0.02(-1.48%)
Dec 29, 2015
1.390
1.390
1.330
1.350
510,702
-0.05(-3.57%)
Dec 28, 2015
1.460
1.460
1.370
1.400
279,592
-0.07(-4.44%)
Dec 24, 2015
1.480
1.465
1.465
1.465
49,200
-0.01(-1.01%)
Dec 23, 2015
1.520
1.530
1.450
1.480
200,727
-0.04(-2.63%)
Dec 22, 2015
1.490
1.560
1.480
1.520
466,676
+0.03(+2.01%)
Dec 21, 2015
1.500
1.500
1.300
1.490
94,314
+0.01(+0.68%)
Dec 18, 2015
1.480
1.500
1.400
1.480
240,529
+0.01(+0.68%)
Dec 17, 2015
1.520
1.600
1.460
1.470
185,585
-0.03(-2.00%)
Dec 16, 2015
1.270
1.500
1.250
1.500
487,166
+0.23(+18.11%)
Dec 15, 2015
1.260
1.340
1.250
1.270
145,967
+0.02(+1.60%)
Dec 14, 2015
1.350
1.380
1.110
1.250
350,865
-0.10(-7.41%)
Dec 11, 2015
1.370
1.400
1.350
1.350
177,345
-0.06(-4.26%)
Dec 10, 2015
1.430
1.430
1.380
1.410
146,262
-0.02(-1.40%)
Dec 09, 2015
1.450
1.450
1.430
1.430
48,861
+0.00(+0.00%)
Dec 08, 2015
1.430
1.580
1.420
1.430
127,346
-0.01(-0.69%)
Dec 07, 2015
1.500
1.510
1.430
1.440
213,668
-0.06(-4.00%)
Dec 04, 2015
1.490
1.530
1.470
1.500
143,241
+0.01(+0.67%)
Dec 03, 2015
1.510
1.540
1.490
1.490
74,041
-0.02(-1.32%)
Dec 02, 2015
1.510
1.545
1.510
1.510
48,600
+0.00(+0.00%)
Dec 01, 2015
1.530
1.560
1.500
1.510
108,096
-0.03(-1.95%)
Nov 30, 2015
1.490
1.550
1.490
1.540
269,157
+0.05(+3.36%)
Nov 27, 2015
1.470
1.500
1.470
1.490
32,818
+0.00(+0.00%)
Nov 25, 2015
1.510
1.490
1.490
1.490
430,200
-0.03(-1.97%)
Nov 24, 2015
1.500
1.540
1.500
1.520
479,933
-0.01(-0.65%)
Nov 23, 2015
1.500
1.550
1.490
1.530
189,008
+0.04(+2.68%)
Nov 20, 2015
1.480
1.540
1.470
1.490
103,754
+0.00(+0.00%)
Nov 19, 2015
1.510
1.550
1.460
1.490
311,260
-0.03(-1.97%)
Nov 18, 2015
1.450
1.520
1.430
1.520
588,749
+0.09(+6.29%)
Nov 17, 2015
1.420
1.480
1.390
1.430
1,225,963
+0.01(+0.70%)
Nov 16, 2015
1.430
1.440
1.420
1.420
152,452
-0.01(-0.70%)
Nov 13, 2015
1.470
1.480
1.420
1.430
188,050
-0.06(-3.70%)
Nov 12, 2015
1.510
1.530
1.480
1.485
156,553
-0.04(-2.94%)
Nov 11, 2015
1.550
1.560
1.510
1.530
214,712
-0.03(-1.92%)
Nov 10, 2015
1.550
1.660
1.540
1.560
208,601
-0.02(-1.27%)
Nov 09, 2015
1.610
1.640
1.500
1.580
363,923
-0.03(-1.86%)
Nov 06, 2015
1.600
1.625
1.550
1.610
145,762
+0.00(+0.00%)
Nov 05, 2015
1.650
1.670
1.560
1.610
729,869
+0.10(+6.62%)
Nov 04, 2015
1.610
1.610
1.480
1.510
159,314
-0.08(-5.03%)
Nov 03, 2015
1.620
1.680
1.580
1.590
168,678
-0.05(-3.05%)
Nov 02, 2015
1.630
1.680
1.620
1.640
169,999
-0.02(-1.20%)
Oct 30, 2015
1.670
1.690
1.615
1.660
1,058,411
-0.03(-1.78%)
Oct 29, 2015
1.730
1.750
1.675
1.690
125,012
-0.07(-3.98%)
Oct 28, 2015
1.700
1.800
1.650
1.760
263,116
+0.06(+3.53%)
Oct 27, 2015
1.690
1.710
1.630
1.700
185,551
+0.02(+1.19%)
Oct 26, 2015
1.700
1.720
1.670
1.680
177,109
+0.00(+0.00%)
Oct 23, 2015
1.530
1.690
1.500
1.680
329,083
+0.16(+10.53%)
Oct 22, 2015
1.590
1.590
1.480
1.520
1,005,827
-0.07(-4.40%)
Oct 21, 2015
1.610
1.650
1.540
1.590
538,595
-0.02(-1.24%)
Oct 20, 2015
1.640
1.640
1.600
1.610
280,411
-0.02(-1.23%)
Oct 19, 2015
1.620
1.800
1.610
1.630
98,785
-0.01(-0.61%)
Oct 16, 2015
1.720
1.725
1.620
1.640
114,595
-0.06(-3.53%)
Oct 15, 2015
1.580
1.720
1.580
1.700
482,667
+0.11(+6.92%)
Oct 14, 2015
1.660
1.670
1.590
1.590
298,280
-0.07(-4.22%)
Oct 13, 2015
1.750
1.750
1.660
1.660
281,566
-0.09(-5.14%)
Oct 12, 2015
1.750
1.780
1.740
1.750
117,489
+0.00(+0.00%)
Oct 09, 2015
1.950
1.960
1.750
1.750
402,884
-0.17(-8.85%)
Oct 08, 2015
1.900
1.930
1.870
1.920
122,689
+0.02(+1.05%)
Oct 07, 2015
1.820
1.900
1.810
1.900
299,595
+0.07(+3.83%)
Oct 06, 2015
1.830
1.890
1.780
1.830
184,562
-0.04(-2.14%)
Oct 05, 2015
1.790
1.880
1.760
1.870
330,126
+0.10(+5.65%)
Oct 02, 2015
1.730
1.835
1.710
1.770
121,888
+0.02(+1.14%)
Oct 01, 2015
1.830
1.830
1.705
1.750
103,370
-0.06(-3.31%)
Sep 30, 2015
1.860
1.870
1.650
1.810
350,281
-0.04(-2.16%)
Sep 29, 2015
1.600
1.900
1.590
1.850
541,433
+0.14(+8.19%)
Sep 28, 2015
1.760
1.880
1.700
1.710
143,509
-0.06(-3.39%)
Sep 25, 2015
1.810
1.900
1.720
1.770
474,344
-0.03(-1.67%)
Sep 24, 2015
1.790
1.850
1.680
1.800
229,863
-0.05(-2.70%)
Sep 23, 2015
2.010
2.010
1.750
1.850
443,395
-0.15(-7.50%)
Sep 22, 2015
1.980
2.080
1.955
2.000
227,675
-0.01(-0.50%)
Sep 21, 2015
2.170
2.170
2.000
2.010
181,659
-0.10(-4.74%)
Sep 18, 2015
2.110
2.150
2.000
2.110
352,716
-0.04(-1.86%)
Sep 17, 2015
2.100
2.200
2.085
2.150
206,149
+0.01(+0.47%)
Sep 16, 2015
2.000
2.190
2.000
2.140
194,547
+0.15(+7.54%)
Sep 15, 2015
1.990
2.070
1.900
1.990
372,665
+0.00(+0.00%)
Sep 14, 2015
2.060
2.070
1.980
1.990
109,872
-0.07(-3.40%)
Sep 11, 2015
2.060
2.150
2.030
2.060
103,500
-0.03(-1.44%)
Sep 10, 2015
1.990
2.110
1.990
2.090
199,020
+0.08(+3.98%)
Sep 09, 2015
2.140
2.200
1.910
2.010
454,955
-0.12(-5.63%)
Sep 08, 2015
2.140
2.300
2.080
2.130
251,831
+0.03(+1.43%)
Sep 04, 2015
2.130
2.100
2.100
2.100
115,800
-0.06(-2.78%)
Sep 03, 2015
2.240
2.240
2.110
2.160
429,561
-0.08(-3.57%)
Sep 02, 2015
2.490
2.500
2.150
2.240
789,198
-0.23(-9.31%)
Sep 01, 2015
2.550
2.630
2.450
2.470
488,127
-0.14(-5.36%)
Aug 31, 2015
2.410
2.640
2.400
2.610
244,419
+0.18(+7.41%)
Aug 28, 2015
2.330
2.437
2.280
2.430
175,720
+0.08(+3.40%)
Aug 27, 2015
2.330
2.380
2.270
2.350
180,111
+0.03(+1.29%)
Aug 26, 2015
2.250
2.330
2.210
2.320
264,906
+0.11(+4.98%)
Aug 25, 2015
2.300
2.399
2.210
2.210
142,015
-0.04(-1.78%)
Aug 24, 2015
2.250
2.415
2.200
2.250
287,468
-0.11(-4.66%)
Aug 21, 2015
2.250
2.390
2.230
2.360
250,998
+0.07(+3.06%)
Aug 20, 2015
2.350
2.460
2.270
2.290
200,729
-0.09(-3.78%)
Aug 19, 2015
2.290
2.440
2.250
2.380
236,202
+0.09(+3.93%)
Aug 18, 2015
2.360
2.410
2.280
2.290
126,286
-0.06(-2.55%)
Aug 17, 2015
2.340
2.400
2.300
2.350
180,626
-0.01(-0.42%)
Aug 14, 2015
2.360
2.420
2.250
2.360
172,507
-0.01(-0.42%)
Aug 13, 2015
2.290
2.460
2.260
2.370
201,354
+0.08(+3.49%)
Aug 12, 2015
2.260
2.340
2.210
2.290
324,319
-0.04(-1.72%)
Aug 11, 2015
2.530
2.540
2.260
2.330
429,695
-0.22(-8.63%)
Aug 10, 2015
2.550
2.590
2.420
2.550
344,143
+0.00(+0.00%)
Aug 07, 2015
2.500
2.660
2.210
2.550
407,288
+0.02(+0.79%)
Aug 06, 2015
2.570
2.590
2.430
2.530
480,761
-0.03(-1.17%)
Aug 05, 2015
2.530
2.590
2.480
2.560
414,195
+0.06(+2.40%)
Aug 04, 2015
2.500
2.590
2.380
2.500
1,366,168
-0.01(-0.40%)
Aug 03, 2015
2.430
2.580
2.370
2.510
635,939
+0.08(+3.29%)
Jul 31, 2015
2.410
2.470
2.380
2.430
167,794
+0.01(+0.41%)
Jul 30, 2015
2.430
2.460
2.340
2.420
257,320
-0.04(-1.63%)
Jul 29, 2015
2.530
2.560
2.400
2.460
380,206
-0.12(-4.65%)
Jul 28, 2015
2.470
2.750
2.300
2.580
836,162
+0.17(+7.05%)
Jul 27, 2015
2.540
2.620
2.400
2.410
164,928
-0.13(-5.12%)
Jul 24, 2015
2.620
2.620
2.530
2.540
181,314
-0.07(-2.68%)
Jul 23, 2015
2.650
2.670
2.580
2.610
189,911
+0.02(+0.77%)
Jul 22, 2015
2.520
2.630
2.520
2.590
239,249
+0.04(+1.57%)
Jul 21, 2015
2.520
2.600
2.520
2.550
135,184
+0.00(+0.00%)
Jul 20, 2015
2.700
2.700
2.530
2.550
141,139
-0.14(-5.20%)
Jul 17, 2015
2.840
2.850
2.670
2.690
165,019
-0.14(-4.95%)
Jul 16, 2015
2.730
2.990
2.650
2.830
213,120
+0.09(+3.28%)
Jul 15, 2015
2.850
2.850
2.690
2.740
293,553
-0.12(-4.20%)
Jul 14, 2015
2.910
2.910
2.820
2.860
107,748
-0.04(-1.38%)
Jul 13, 2015
2.970
3.020
2.830
2.900
271,601
-0.06(-2.03%)
Jul 10, 2015
2.840
3.080
2.810
2.960
911,421
+0.37(+14.29%)
Jul 09, 2015
2.730
2.800
2.580
2.590
282,687
-0.09(-3.36%)
Jul 08, 2015
2.740
2.800
2.680
2.680
410,964
-0.09(-3.25%)
Jul 07, 2015
2.870
2.920
2.710
2.770
192,066
-0.11(-3.82%)
Jul 06, 2015
2.850
2.970
2.810
2.880
258,358
+0.00(+0.00%)
Jul 02, 2015
2.990
2.880
2.880
2.880
156,200
-0.07(-2.37%)
Jul 01, 2015
3.030
3.070
2.940
2.950
197,338
-0.07(-2.32%)
Jun 30, 2015
2.970
3.090
2.950
3.020
238,831
+0.00(+0.00%)
Jun 29, 2015
3.340
3.400
2.961
3.020
315,104
-0.30(-9.04%)
Jun 26, 2015
3.460
3.490
3.280
3.320
6,076,938
-0.15(-4.32%)
Jun 25, 2015
3.350
3.490
3.250
3.470
262,829
+0.14(+4.20%)
Jun 24, 2015
3.270
3.400
3.250
3.330
211,221
+0.08(+2.46%)
Jun 23, 2015
3.330
3.400
3.210
3.250
262,563
-0.11(-3.27%)
Jun 22, 2015
3.180
3.430
3.150
3.360
326,285
+0.23(+7.35%)
Jun 19, 2015
3.090
3.210
3.000
3.130
408,802
+0.07(+2.29%)
Jun 18, 2015
3.170
3.220
3.040
3.060
720,019
-0.13(-4.08%)
Jun 17, 2015
3.280
3.290
3.120
3.190
585,619
-0.11(-3.33%)
Jun 16, 2015
3.580
3.580
3.270
3.300
630,830
-0.12(-3.51%)
Jun 15, 2015
3.530
3.540
3.350
3.420
387,199
-0.17(-4.74%)
Jun 12, 2015
3.590
3.670
3.520
3.590
257,834
+0.00(+0.00%)
Jun 11, 2015
4.040
4.180
3.500
3.590
657,803
-0.44(-10.92%)
Jun 10, 2015
4.200
4.340
3.970
4.030
354,280
-0.19(-4.50%)
Jun 09, 2015
4.160
4.230
3.960
4.220
452,509
+0.04(+0.96%)
Jun 08, 2015
4.020
4.180
3.880
4.180
161,976
+0.15(+3.72%)
Jun 05, 2015
3.922
4.040
3.920
4.030
78,762
+0.03(+0.75%)
Jun 04, 2015
3.960
4.040
3.950
4.000
88,541
-0.02(-0.50%)
Jun 03, 2015
3.990
4.060
3.910
4.020
179,680
+0.02(+0.50%)
Jun 02, 2015
4.000
4.080
3.790
4.000
205,728
-0.01(-0.25%)
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.