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
Applied Dna Scns
(NQ:
APDN
)
1.245
+0.035 (+2.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2019
472.00
480.00
434.72
469.52
118
-1.68(-0.36%)
May 30, 2019
448.80
503.20
424.80
471.20
462
+39.20(+9.07%)
May 29, 2019
447.92
447.92
403.28
432.00
68
-8.00(-1.82%)
May 28, 2019
432.00
447.92
423.92
440.00
103
+17.60(+4.17%)
May 24, 2019
415.92
440.00
407.20
422.40
153
+6.40(+1.54%)
May 23, 2019
448.00
448.00
400.00
416.00
437
-30.32(-6.79%)
May 22, 2019
463.92
463.92
438.40
446.32
258
-17.60(-3.79%)
May 21, 2019
464.00
496.00
448.00
463.92
80
-0.08(-0.02%)
May 20, 2019
464.00
468.00
441.60
464.00
134
+16.16(+3.61%)
May 17, 2019
469.60
480.00
441.60
447.84
395
-32.16(-6.70%)
May 16, 2019
520.00
544.00
464.00
480.00
987
-11.12(-2.26%)
May 15, 2019
472.00
672.00
466.40
491.12
7,707
+35.12(+7.70%)
May 14, 2019
472.00
472.00
456.00
456.00
88
-9.92(-2.13%)
May 13, 2019
488.00
488.00
464.00
465.92
98
-22.16(-4.54%)
May 10, 2019
544.00
544.00
488.00
488.08
134
-47.92(-8.94%)
May 09, 2019
520.00
560.00
520.00
536.00
109
+16.16(+3.11%)
May 08, 2019
532.32
532.32
504.00
519.84
150
-12.48(-2.34%)
May 07, 2019
516.16
532.32
516.16
532.32
106
+16.16(+3.13%)
May 06, 2019
528.00
532.32
504.08
516.16
88
-16.16(-3.04%)
May 03, 2019
497.60
572.72
491.44
532.32
261
+34.48(+6.93%)
May 02, 2019
500.64
504.00
480.00
497.84
115
+1.84(+0.37%)
May 01, 2019
472.00
512.00
472.00
496.00
215
+23.92(+5.07%)
Apr 30, 2019
475.92
484.00
460.00
472.08
69
-10.72(-2.22%)
Apr 29, 2019
496.00
528.00
476.00
482.80
425
+18.88(+4.07%)
Apr 26, 2019
460.00
464.00
435.28
463.92
149
+15.84(+3.54%)
Apr 25, 2019
470.16
470.16
440.80
448.08
163
-22.08(-4.70%)
Apr 24, 2019
449.60
496.00
447.20
470.16
433
+14.16(+3.11%)
Apr 23, 2019
480.00
480.00
448.00
456.00
298
-24.00(-5.00%)
Apr 22, 2019
464.00
544.00
448.00
480.00
1,112
+22.40(+4.90%)
Apr 18, 2019
472.00
472.00
456.00
457.60
151
-12.64(-2.69%)
Apr 17, 2019
496.16
503.92
448.00
470.24
150
-24.72(-4.99%)
Apr 16, 2019
528.00
528.00
494.96
494.96
173
-33.04(-6.26%)
Apr 15, 2019
528.00
560.00
520.00
528.00
122
+7.84(+1.51%)
Apr 12, 2019
528.00
544.00
512.00
520.16
128
+6.48(+1.26%)
Apr 11, 2019
520.00
535.12
504.00
513.68
53
-6.32(-1.22%)
Apr 10, 2019
504.00
535.92
504.00
520.00
329
+16.00(+3.17%)
Apr 09, 2019
520.00
522.64
504.00
504.00
117
-19.92(-3.80%)
Apr 08, 2019
552.00
560.00
520.00
523.92
368
-22.48(-4.11%)
Apr 05, 2019
552.00
567.68
520.08
546.40
224
-5.60(-1.01%)
Apr 04, 2019
580.00
582.64
536.00
552.00
282
+0.00(+0.00%)
Apr 03, 2019
536.00
600.00
496.00
552.00
1,248
+16.00(+2.99%)
Apr 02, 2019
557.60
557.60
512.96
536.00
491
-24.00(-4.29%)
Apr 01, 2019
528.00
568.00
512.00
560.00
1,392
-10.00(-1.75%)
Mar 29, 2019
664.00
736.00
500.80
570.00
15,785
+138.08(+31.97%)
Mar 28, 2019
431.92
475.12
431.92
431.92
78
+0.00(+0.00%)
Mar 27, 2019
444.80
445.12
421.76
431.92
72
-13.84(-3.10%)
Mar 26, 2019
448.00
454.72
417.04
445.76
84
-2.24(-0.50%)
Mar 25, 2019
472.00
480.00
440.00
448.00
176
-22.88(-4.86%)
Mar 22, 2019
544.00
544.00
440.00
470.88
343
-47.52(-9.17%)
Mar 21, 2019
528.00
544.00
512.24
518.40
103
-16.56(-3.10%)
Mar 20, 2019
528.00
544.00
520.08
534.96
92
-17.04(-3.09%)
Mar 19, 2019
536.00
583.92
504.80
552.00
622
+24.00(+4.55%)
Mar 18, 2019
527.52
560.00
504.16
528.00
90
+8.00(+1.54%)
Mar 15, 2019
528.00
555.76
506.40
520.00
221
-16.00(-2.99%)
Mar 14, 2019
512.00
541.92
506.40
536.00
48
-6.56(-1.21%)
Mar 13, 2019
496.00
542.56
496.00
542.56
72
+46.56(+9.39%)
Mar 12, 2019
482.24
512.08
482.24
496.00
48
+8.00(+1.64%)
Mar 11, 2019
496.00
528.00
488.00
488.00
111
-24.00(-4.69%)
Mar 08, 2019
528.00
544.00
488.96
512.00
207
-19.92(-3.74%)
Mar 07, 2019
552.00
552.00
528.00
531.92
143
-4.08(-0.76%)
Mar 06, 2019
552.00
552.00
536.00
536.00
79
-8.00(-1.47%)
Mar 05, 2019
560.00
560.00
480.00
544.00
340
+30.40(+5.92%)
Mar 04, 2019
512.00
527.92
472.00
513.60
218
+1.60(+0.31%)
Mar 01, 2019
568.00
568.00
496.00
512.00
229
-26.64(-4.95%)
Feb 28, 2019
581.60
584.00
520.00
538.64
235
-5.36(-0.99%)
Feb 27, 2019
552.00
576.00
528.80
544.00
138
-8.00(-1.45%)
Feb 26, 2019
568.00
568.00
520.00
552.00
295
-8.00(-1.43%)
Feb 25, 2019
536.00
592.00
520.00
560.00
726
+8.00(+1.45%)
Feb 22, 2019
456.00
560.00
456.00
552.00
1,054
+95.92(+21.03%)
Feb 21, 2019
440.00
464.00
440.00
456.08
207
+16.08(+3.65%)
Feb 20, 2019
440.00
469.76
440.00
440.00
199
+0.00(+0.00%)
Feb 19, 2019
464.00
480.00
440.00
440.00
223
+0.00(+0.00%)
Feb 15, 2019
416.00
460.00
416.00
440.00
422
+24.00(+5.77%)
Feb 14, 2019
448.00
448.00
408.00
416.00
384
-12.00(-2.80%)
Feb 13, 2019
472.00
504.00
424.24
428.00
747
-40.00(-8.55%)
Feb 12, 2019
416.00
544.00
384.16
468.00
4,675
+116.00(+32.95%)
Feb 11, 2019
360.00
384.00
352.00
352.00
442
-8.00(-2.22%)
Feb 08, 2019
392.00
408.00
352.00
360.00
1,258
-48.24(-11.82%)
Feb 07, 2019
480.56
480.64
384.00
408.24
2,383
-119.76(-22.68%)
Feb 06, 2019
400.00
544.00
336.00
528.00
3,148
+136.00(+34.69%)
Feb 05, 2019
392.00
408.00
392.00
392.00
462
+0.00(+0.00%)
Feb 04, 2019
328.00
432.00
328.00
392.00
2,457
+64.00(+19.51%)
Feb 01, 2019
352.00
352.00
320.00
328.00
369
-26.48(-7.47%)
Jan 31, 2019
372.64
372.64
352.00
354.48
432
-9.52(-2.62%)
Jan 30, 2019
368.00
385.52
352.80
364.00
466
-24.48(-6.30%)
Jan 29, 2019
400.00
400.00
338.40
388.48
1,429
+9.36(+2.47%)
Jan 28, 2019
420.00
420.00
361.60
379.12
675
-36.88(-8.87%)
Jan 25, 2019
456.00
488.00
400.00
416.00
2,590
-34.40(-7.64%)
Jan 24, 2019
380.00
452.00
372.16
450.40
5,164
+72.40(+19.15%)
Jan 23, 2019
368.00
383.60
360.00
378.00
288
+24.40(+6.90%)
Jan 22, 2019
354.08
368.00
344.16
353.60
186
-6.40(-1.78%)
Jan 18, 2019
360.00
360.00
320.00
360.00
379
+0.00(+0.00%)
Jan 17, 2019
384.00
392.00
352.00
360.00
368
-8.00(-2.17%)
Jan 16, 2019
360.00
384.00
352.00
368.00
907
+6.00(+1.66%)
Jan 15, 2019
368.00
368.00
321.76
362.00
123
+0.16(+0.04%)
Jan 14, 2019
312.00
374.88
312.00
361.84
339
+33.84(+10.32%)
Jan 11, 2019
360.00
376.00
328.00
328.00
164
-37.76(-10.32%)
Jan 10, 2019
382.56
385.92
360.00
365.76
242
-12.24(-3.24%)
Jan 09, 2019
368.00
392.00
364.00
378.00
572
+14.00(+3.85%)
Jan 08, 2019
373.36
384.00
336.00
364.00
806
+8.00(+2.25%)
Jan 07, 2019
340.00
399.92
320.00
356.00
489
+16.00(+4.71%)
Jan 04, 2019
351.20
351.20
308.00
340.00
267
-11.20(-3.19%)
Jan 03, 2019
350.40
352.00
312.00
351.20
403
+11.28(+3.32%)
Jan 02, 2019
312.00
339.92
277.60
339.92
227
+19.92(+6.23%)
Dec 31, 2018
320.00
340.00
280.00
320.00
779
+20.00(+6.67%)
Dec 28, 2018
288.00
360.00
280.00
300.00
1,568
+12.56(+4.37%)
Dec 27, 2018
280.00
312.00
264.00
287.44
617
-0.56(-0.19%)
Dec 26, 2018
336.00
336.00
280.00
288.00
814
-48.00(-14.29%)
Dec 24, 2018
280.00
360.00
272.00
336.00
1,958
+48.00(+16.67%)
Dec 21, 2018
288.00
296.00
240.00
288.00
7,079
-88.00(-23.40%)
Dec 20, 2018
560.08
560.08
376.00
20
-184.08(-32.87%)
Dec 19, 2018
624.00
668.00
560.00
560.08
166
-79.76(-12.47%)
Dec 18, 2018
647.84
654.40
608.08
639.84
111
+7.84(+1.24%)
Dec 17, 2018
744.00
744.00
600.00
632.00
452
-88.00(-12.22%)
Dec 14, 2018
816.00
816.00
688.00
720.00
390
-80.00(-10.00%)
Dec 13, 2018
904.00
904.00
781.60
800.00
285
-96.00(-10.71%)
Dec 12, 2018
856.00
932.00
848.00
896.00
357
+40.00(+4.67%)
Dec 11, 2018
840.00
895.92
840.00
856.00
69
+16.00(+1.90%)
Dec 10, 2018
880.00
887.92
816.00
840.00
401
+0.00(+0.00%)
Dec 07, 2018
848.00
880.00
832.00
840.00
84
+0.00(+0.00%)
Dec 06, 2018
856.00
912.00
832.00
840.00
163
-16.00(-1.87%)
Dec 04, 2018
864.00
888.00
832.00
856.00
195
-24.00(-2.73%)
Dec 03, 2018
896.00
909.76
856.00
880.00
292
+0.00(+0.00%)
Nov 30, 2018
944.00
944.00
880.00
880.00
63
-64.00(-6.78%)
Nov 29, 2018
936.00
944.00
888.80
944.00
65
+24.00(+2.61%)
Nov 28, 2018
904.00
968.00
880.00
920.00
296
+8.00(+0.88%)
Nov 27, 2018
920.00
944.00
880.00
912.00
60
+0.00(+0.00%)
Nov 26, 2018
904.00
928.00
896.08
912.00
50
+0.00(+0.00%)
Nov 23, 2018
872.00
912.00
872.00
912.00
35
+32.00(+3.64%)
Nov 21, 2018
880.00
880.00
880.00
0
+7.20(+0.82%)
Nov 20, 2018
896.00
907.60
864.00
872.80
93
-47.20(-5.13%)
Nov 19, 2018
888.00
992.00
864.00
920.00
680
+56.00(+6.48%)
Nov 16, 2018
880.00
888.00
848.00
864.00
35
-14.96(-1.70%)
Nov 15, 2018
851.52
888.00
851.52
878.96
90
+14.96(+1.73%)
Nov 14, 2018
888.00
907.68
848.00
864.00
108
-32.00(-3.57%)
Nov 13, 2018
904.00
920.00
848.00
896.00
117
+16.00(+1.82%)
Nov 12, 2018
912.00
912.00
848.00
880.00
60
-40.00(-4.35%)
Nov 09, 2018
944.00
944.00
892.00
920.00
60
-24.00(-2.54%)
Nov 08, 2018
960.00
960.00
902.80
944.00
128
-38.88(-3.96%)
Nov 07, 2018
904.00
1016
880.00
982.88
471
+78.88(+8.73%)
Nov 06, 2018
904.00
917.76
848.00
904.00
186
+16.00(+1.80%)
Nov 05, 2018
1008
1008
880.00
888.00
189
-80.00(-8.26%)
Nov 02, 2018
928.00
968.00
880.00
968.00
288
+56.00(+6.14%)
Nov 01, 2018
904.00
920.00
892.00
912.00
67
+32.00(+3.64%)
Oct 31, 2018
904.00
904.00
880.00
880.00
69
-24.00(-2.65%)
Oct 30, 2018
904.00
910.40
880.00
904.00
32
+8.00(+0.89%)
Oct 29, 2018
936.00
936.00
888.00
896.00
131
-40.00(-4.27%)
Oct 26, 2018
952.00
952.00
920.00
936.00
53
-8.00(-0.85%)
Oct 25, 2018
976.00
1024
944.00
944.00
53
-24.00(-2.48%)
Oct 24, 2018
984.00
1032
968.00
968.00
62
-16.00(-1.63%)
Oct 23, 2018
984.00
1008
960.00
984.00
47
-8.00(-0.81%)
Oct 22, 2018
1008
1072
984.00
992.00
82
-8.00(-0.80%)
Oct 19, 2018
1064
1144
1000
1000
142
-64.00(-6.02%)
Oct 18, 2018
1080
1088
1040
1064
82
-24.00(-2.21%)
Oct 17, 2018
1112
1120
1088
1088
53
-24.00(-2.16%)
Oct 16, 2018
1168
1200
1056
1112
140
-64.00(-5.44%)
Oct 15, 2018
1200
1240
1176
1176
138
+0.00(+0.00%)
Oct 12, 2018
1192
1192
1144
1176
80
+40.00(+3.52%)
Oct 11, 2018
1104
1192
1088
1136
143
+24.00(+2.16%)
Oct 10, 2018
1160
1160
1112
1112
122
-40.00(-3.47%)
Oct 09, 2018
1120
1202
1104
1152
62
+40.00(+3.60%)
Oct 08, 2018
1144
1200
1080
1112
84
-48.00(-4.14%)
Oct 05, 2018
1208
1208
1136
1160
64
-56.00(-4.61%)
Oct 04, 2018
1240
1240
1200
1216
109
-24.00(-1.94%)
Oct 03, 2018
1192
1240
1136
1240
223
+64.00(+5.44%)
Oct 02, 2018
1120
1304
1088
1176
654
+48.00(+4.26%)
Oct 01, 2018
1224
1224
1112
1128
83
-64.00(-5.37%)
Sep 28, 2018
1200
1208
1160
1192
55
+8.00(+0.68%)
Sep 27, 2018
1160
1232
1136
1184
158
+0.00(+0.00%)
Sep 26, 2018
1248
1320
1120
1184
325
-64.00(-5.13%)
Sep 25, 2018
1432
1472
1176
1248
1,745
+80.00(+6.85%)
Sep 24, 2018
1120
1168
1056
1168
98
+32.00(+2.82%)
Sep 21, 2018
1176
1240
1120
1136
259
+24.00(+2.16%)
Sep 20, 2018
976.00
1160
976.00
1112
486
+168.00(+17.80%)
Sep 19, 2018
1008
1072
920.00
944.00
366
-37.68(-3.84%)
Sep 18, 2018
937.28
1039
904.08
981.68
390
+69.68(+7.64%)
Sep 17, 2018
920.00
943.28
880.00
912.00
228
-8.00(-0.87%)
Sep 14, 2018
960.00
960.00
920.00
920.00
51
+0.00(+0.00%)
Sep 13, 2018
952.00
952.00
920.00
920.00
49
-40.00(-4.17%)
Sep 12, 2018
976.00
996.00
936.00
960.00
80
-32.00(-3.23%)
Sep 11, 2018
944.00
1024
920.00
992.00
450
+48.00(+5.08%)
Sep 10, 2018
960.00
964.40
920.00
944.00
56
-16.00(-1.67%)
Sep 07, 2018
960.00
968.00
920.00
960.00
134
+48.00(+5.26%)
Sep 06, 2018
992.00
994.32
912.00
912.00
188
-80.00(-8.06%)
Sep 05, 2018
960.00
1048
904.00
992.00
586
+56.00(+5.98%)
Sep 04, 2018
952.00
952.00
928.32
936.00
48
-40.00(-4.10%)
Aug 31, 2018
976.00
976.00
976.00
0
-32.00(-3.17%)
Aug 30, 2018
960.00
1008
936.00
1008
223
+32.00(+3.28%)
Aug 29, 2018
888.00
976.00
888.00
976.00
256
+88.00(+9.91%)
Aug 28, 2018
936.00
948.00
888.00
888.00
131
-48.00(-5.13%)
Aug 27, 2018
904.00
984.00
888.00
936.00
282
+24.00(+2.63%)
Aug 24, 2018
960.00
960.00
888.00
912.00
114
-32.00(-3.39%)
Aug 23, 2018
944.00
960.00
944.00
944.00
24
-16.00(-1.67%)
Aug 22, 2018
968.00
968.00
944.00
960.00
39
+8.00(+0.84%)
Aug 21, 2018
960.00
992.00
944.00
952.00
84
-24.00(-2.46%)
Aug 20, 2018
920.00
976.00
918.80
976.00
78
+56.00(+6.09%)
Aug 17, 2018
920.00
920.00
896.00
920.00
55
+0.00(+0.00%)
Aug 16, 2018
888.00
920.00
888.00
920.00
123
+29.36(+3.30%)
Aug 15, 2018
936.00
944.00
888.00
890.64
234
-53.28(-5.64%)
Aug 14, 2018
1120
1120
880.00
943.92
390
-256.08(-21.34%)
Aug 13, 2018
1200
1240
1192
1200
158
+0.00(+0.00%)
Aug 10, 2018
1200
1224
1192
1200
105
+0.00(+0.00%)
Aug 09, 2018
1160
1200
1120
1200
82
+24.00(+2.04%)
Aug 08, 2018
1200
1200
1136
1176
99
-16.00(-1.34%)
Aug 07, 2018
1200
1200
1171
1192
79
+16.00(+1.36%)
Aug 06, 2018
1160
1200
1160
1176
90
+24.00(+2.08%)
Aug 03, 2018
1160
1176
1144
1152
143
-8.00(-0.69%)
Aug 02, 2018
1120
1192
1120
1160
233
+46.32(+4.16%)
Aug 01, 2018
1104
1128
1104
1114
58
+9.68(+0.88%)
Jul 31, 2018
1104
1129
1080
1104
57
+16.00(+1.47%)
Jul 30, 2018
1112
1128
1081
1088
11
-24.00(-2.16%)
Jul 27, 2018
1096
1128
1096
1112
17
+0.00(+0.00%)
Jul 26, 2018
1088
1120
1088
1112
23
+8.00(+0.72%)
Jul 25, 2018
1110
1128
1104
1104
15
+0.00(+0.00%)
Jul 24, 2018
1136
1144
1096
1104
61
-32.00(-2.82%)
Jul 23, 2018
1120
1144
1120
1136
51
+18.56(+1.66%)
Jul 20, 2018
1104
1128
1104
1117
27
+13.44(+1.22%)
Jul 19, 2018
1136
1136
1104
1104
40
-7.04(-0.63%)
Jul 18, 2018
1040
1136
1037
1111
145
+87.04(+8.50%)
Jul 17, 2018
1040
1040
1021
1024
33
+23.20(+2.32%)
Jul 16, 2018
1008
1034
994.80
1001
22
-7.20(-0.71%)
Jul 13, 2018
1032
1040
1000
1008
16
-8.00(-0.79%)
Jul 12, 2018
1040
992.00
1016
23
+16.00(+1.60%)
Jul 11, 2018
1032
1034
986.96
1000
32
-8.00(-0.79%)
Jul 10, 2018
1000
1024
1000
1008
19
+8.00(+0.80%)
Jul 09, 2018
1008
1024
968.00
1000
141
-32.00(-3.10%)
Jul 06, 2018
1040
1069
1032
1032
33
+0.00(+0.00%)
Jul 05, 2018
1040
1048
1024
1032
28
-8.00(-0.77%)
Jul 03, 2018
1040
1040
1040
0
+38.64(+3.86%)
Jul 02, 2018
1008
1016
976.00
1001
44
-6.64(-0.66%)
Jun 29, 2018
1016
1016
968.00
1008
72
+0.00(+0.00%)
Jun 28, 2018
1032
1032
1008
1008
35
-16.00(-1.56%)
Jun 27, 2018
1080
1096
1000
1024
54
+4.00(+0.39%)
Jun 26, 2018
1120
1120
1008
1020
170
-76.00(-6.93%)
Jun 25, 2018
1120
1146
1064
1096
20
-24.00(-2.14%)
Jun 22, 2018
1040
1120
1040
1120
51
+76.00(+7.28%)
Jun 21, 2018
1024
1048
1024
1044
43
+8.00(+0.77%)
Jun 20, 2018
1072
1072
1024
1036
32
+12.00(+1.17%)
Jun 19, 2018
1072
1072
1024
1024
29
-48.00(-4.48%)
Jun 18, 2018
1040
1072
1032
1072
22
+32.00(+3.08%)
Jun 15, 2018
1048
1025
1040
35
-8.00(-0.76%)
Jun 14, 2018
1040
1088
1040
1048
64
+8.00(+0.77%)
Jun 13, 2018
1056
1064
1000
1040
82
-40.00(-3.70%)
Jun 12, 2018
1056
1080
1024
1080
113
+23.92(+2.26%)
Jun 11, 2018
1136
1146
1032
1056
223
-63.92(-5.71%)
Jun 08, 2018
1184
1184
1112
1120
109
-64.08(-5.41%)
Jun 07, 2018
1160
1192
1160
1184
9
+24.08(+2.08%)
Jun 06, 2018
1192
1200
1160
1160
55
-40.00(-3.33%)
Jun 05, 2018
1160
1200
1160
1200
32
+40.00(+3.45%)
Jun 04, 2018
1200
1200
1160
1160
34
-40.00(-3.33%)
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.