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
Genetic Tech Spn ADR
(NQ:
GENE
)
1.925
-0.095 (-4.70%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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, 2017
4.320
4.400
4.320
4.320
15,912
+0.00(+0.00%)
May 30, 2017
4.320
4.440
4.320
4.320
21,776
-0.04(-0.92%)
May 26, 2017
4.400
4.440
4.320
4.360
21,802
+0.00(+0.00%)
May 25, 2017
4.360
4.400
4.320
4.360
33,650
+0.04(+0.93%)
May 24, 2017
4.320
4.440
4.320
4.320
18,632
-0.04(-0.92%)
May 23, 2017
4.400
4.472
4.240
4.360
32,981
-0.08(-1.80%)
May 22, 2017
4.480
4.560
4.400
4.440
16,200
+0.00(+0.00%)
May 19, 2017
4.440
4.560
4.440
4.440
6,651
+0.00(+0.00%)
May 18, 2017
4.440
4.560
4.440
4.440
32,132
+0.00(+0.00%)
May 17, 2017
4.600
4.600
4.400
4.440
29,239
-0.12(-2.63%)
May 16, 2017
4.520
4.600
4.440
4.560
22,017
+0.04(+0.78%)
May 15, 2017
4.480
4.560
4.440
4.525
11,860
+0.00(+0.11%)
May 12, 2017
4.484
4.560
4.480
4.520
7,941
-0.04(-0.88%)
May 11, 2017
4.480
4.680
4.440
4.560
21,733
+0.08(+1.79%)
May 10, 2017
4.440
4.560
4.440
4.480
39,573
+0.06(+1.45%)
May 09, 2017
4.440
4.480
4.360
4.416
33,812
-0.06(-1.43%)
May 08, 2017
4.520
4.520
4.400
4.480
22,991
+0.10(+2.28%)
May 05, 2017
4.400
4.520
4.320
4.380
44,324
-0.07(-1.49%)
May 04, 2017
4.600
4.694
4.280
4.446
98,545
-0.19(-4.17%)
May 03, 2017
4.640
4.680
4.520
4.640
23,752
+0.04(+0.87%)
May 02, 2017
4.960
4.960
4.600
4.600
66,810
-0.28(-5.74%)
May 01, 2017
5.040
5.080
4.760
4.880
131,892
+0.00(+0.00%)
Apr 28, 2017
4.720
5.080
4.680
4.880
266,258
+0.24(+5.17%)
Apr 27, 2017
4.640
4.720
4.560
4.640
59,659
+0.04(+0.87%)
Apr 26, 2017
4.600
4.640
4.560
4.600
21,994
+0.00(+0.00%)
Apr 25, 2017
4.560
4.640
4.528
4.600
14,243
+0.04(+0.88%)
Apr 24, 2017
4.520
4.600
4.480
4.560
23,770
+0.04(+0.88%)
Apr 21, 2017
4.640
4.680
4.520
4.520
29,922
-0.12(-2.58%)
Apr 20, 2017
4.760
4.760
4.640
4.640
21,047
-0.08(-1.69%)
Apr 19, 2017
4.600
4.760
4.600
4.720
35,972
+0.08(+1.72%)
Apr 18, 2017
4.520
4.760
4.520
4.640
60,152
+0.04(+0.97%)
Apr 17, 2017
4.560
4.600
4.479
4.595
28,220
+0.12(+2.57%)
Apr 13, 2017
4.520
4.560
4.440
4.480
34,480
-0.04(-0.88%)
Apr 12, 2017
4.480
4.680
4.480
4.520
55,857
-0.12(-2.59%)
Apr 11, 2017
4.640
4.720
4.560
4.640
13,958
-0.04(-0.85%)
Apr 10, 2017
4.560
4.680
4.489
4.680
17,895
+0.16(+3.54%)
Apr 07, 2017
4.480
4.720
4.480
4.520
49,954
+0.04(+0.89%)
Apr 06, 2017
4.600
4.760
4.440
4.480
73,536
-0.24(-5.08%)
Apr 05, 2017
4.720
4.920
4.640
4.720
41,483
-0.04(-0.84%)
Apr 04, 2017
4.651
4.840
4.600
4.760
55,749
+0.04(+0.85%)
Apr 03, 2017
4.800
4.800
4.600
4.720
35,744
-0.08(-1.66%)
Mar 31, 2017
4.840
4.920
4.680
4.800
35,874
+0.08(+1.69%)
Mar 30, 2017
4.920
5.080
4.649
4.720
152,480
-0.12(-2.48%)
Mar 29, 2017
4.760
5.000
4.720
4.840
54,723
+0.08(+1.68%)
Mar 28, 2017
4.960
5.040
4.720
4.760
134,513
-0.16(-3.25%)
Mar 27, 2017
4.640
5.000
4.600
4.920
74,911
+0.24(+5.13%)
Mar 24, 2017
4.600
5.200
4.600
4.680
285,789
+0.12(+2.63%)
Mar 23, 2017
4.520
4.720
4.498
4.560
31,298
+0.04(+0.88%)
Mar 22, 2017
4.486
4.560
4.480
4.520
16,491
-0.04(-0.87%)
Mar 21, 2017
4.440
4.600
4.440
4.560
44,052
+0.12(+2.69%)
Mar 20, 2017
4.480
4.680
4.400
4.440
25,325
-0.08(-1.77%)
Mar 17, 2017
4.720
4.720
4.480
4.520
24,267
-0.08(-1.74%)
Mar 16, 2017
4.560
4.800
4.560
4.600
31,338
+0.08(+1.77%)
Mar 15, 2017
4.720
4.840
4.480
4.520
78,200
-0.17(-3.62%)
Mar 14, 2017
4.520
4.880
4.520
4.690
116,418
+0.17(+3.84%)
Mar 13, 2017
4.280
4.520
4.280
4.516
43,651
+0.24(+5.51%)
Mar 10, 2017
4.320
4.329
4.200
4.280
16,240
-0.04(-0.93%)
Mar 09, 2017
4.400
4.400
4.240
4.320
13,842
+0.00(+0.00%)
Mar 08, 2017
4.360
4.440
4.240
4.320
27,538
+0.00(+0.00%)
Mar 07, 2017
4.440
4.440
4.320
4.320
15,874
-0.08(-1.82%)
Mar 06, 2017
4.440
4.520
4.360
4.400
10,883
-0.04(-0.90%)
Mar 03, 2017
4.520
4.600
4.360
4.440
32,471
+0.00(+0.00%)
Mar 02, 2017
4.440
4.571
4.440
4.440
25,221
-0.08(-1.77%)
Mar 01, 2017
4.600
4.600
4.470
4.520
35,553
+0.12(+2.73%)
Feb 28, 2017
4.560
4.600
4.400
4.400
18,945
-0.20(-4.26%)
Feb 27, 2017
4.480
4.675
4.400
4.596
33,796
+0.10(+2.30%)
Feb 24, 2017
4.480
4.640
4.480
4.493
24,322
-0.07(-1.47%)
Feb 23, 2017
4.480
4.640
4.480
4.560
11,848
+0.00(+0.00%)
Feb 22, 2017
4.680
4.680
4.484
4.560
30,338
+0.00(+0.00%)
Feb 21, 2017
4.560
4.678
4.438
4.560
37,737
-0.04(-0.87%)
Feb 17, 2017
4.600
4.600
4.600
0
-0.12(-2.54%)
Feb 16, 2017
4.840
4.840
4.560
4.720
34,770
+0.00(+0.00%)
Feb 15, 2017
4.680
4.760
4.520
4.720
28,152
+0.08(+1.72%)
Feb 14, 2017
4.600
4.640
4.520
4.640
25,712
+0.08(+1.75%)
Feb 13, 2017
4.920
5.040
4.440
4.560
106,925
-0.40(-8.06%)
Feb 10, 2017
5.000
5.520
4.800
4.960
321,000
+0.16(+3.33%)
Feb 09, 2017
4.600
5.040
4.400
4.800
212,743
+0.24(+5.26%)
Feb 08, 2017
4.400
4.720
4.320
4.560
107,011
+0.04(+0.88%)
Feb 07, 2017
4.400
4.627
4.280
4.520
121,793
+0.16(+3.67%)
Feb 06, 2017
4.520
4.520
4.360
4.360
28,554
-0.16(-3.54%)
Feb 03, 2017
4.560
4.640
4.328
4.520
20,758
+0.08(+1.80%)
Feb 02, 2017
4.320
4.480
4.240
4.440
25,239
+0.12(+2.78%)
Feb 01, 2017
4.320
4.400
4.200
4.320
27,241
-0.04(-0.92%)
Jan 31, 2017
4.320
4.360
4.240
4.360
19,612
-0.04(-0.91%)
Jan 30, 2017
4.400
4.440
4.240
4.400
33,080
-0.04(-0.90%)
Jan 27, 2017
4.320
4.480
4.320
4.440
27,808
+0.08(+1.83%)
Jan 26, 2017
4.560
4.560
4.360
4.360
21,977
-0.12(-2.68%)
Jan 25, 2017
4.560
4.600
4.400
4.480
38,653
-0.04(-0.88%)
Jan 24, 2017
4.320
4.680
4.320
4.520
65,721
+0.20(+4.63%)
Jan 23, 2017
4.480
4.533
4.280
4.320
63,468
-0.16(-3.57%)
Jan 20, 2017
4.520
4.640
4.480
4.480
22,829
-0.08(-1.76%)
Jan 19, 2017
4.680
4.680
4.480
4.560
30,207
-0.12(-2.56%)
Jan 18, 2017
4.480
4.700
4.480
4.680
29,709
+0.16(+3.54%)
Jan 17, 2017
4.760
4.760
4.440
4.520
36,867
-0.12(-2.59%)
Jan 13, 2017
4.640
4.640
4.640
0
+0.00(+0.00%)
Jan 12, 2017
4.840
5.080
4.600
4.640
174,941
-0.04(-0.85%)
Jan 11, 2017
4.960
5.040
4.640
4.680
109,906
-0.24(-4.88%)
Jan 10, 2017
4.640
5.320
4.520
4.920
242,123
+0.36(+7.89%)
Jan 09, 2017
4.760
4.760
4.440
4.560
39,554
-0.08(-1.72%)
Jan 06, 2017
4.680
4.680
4.440
4.640
52,555
+0.00(+0.00%)
Jan 05, 2017
4.760
4.960
4.560
4.640
84,842
-0.12(-2.52%)
Jan 04, 2017
4.560
4.920
4.440
4.760
162,150
+0.20(+4.39%)
Jan 03, 2017
4.400
4.600
4.350
4.560
73,273
+0.24(+5.56%)
Dec 30, 2016
4.320
4.320
4.320
0
+0.00(+0.00%)
Dec 29, 2016
4.320
4.520
4.320
4.320
81,367
+0.00(+0.00%)
Dec 28, 2016
4.320
4.680
4.240
4.320
144,620
+0.08(+1.89%)
Dec 27, 2016
4.360
4.422
4.240
4.240
50,237
-0.24(-5.36%)
Dec 23, 2016
4.480
4.480
4.480
0
+0.20(+4.67%)
Dec 22, 2016
4.240
4.360
4.200
4.280
27,938
+0.00(+0.00%)
Dec 21, 2016
4.360
4.400
4.200
4.280
39,385
-0.04(-0.93%)
Dec 20, 2016
4.360
4.440
4.320
4.320
55,951
+0.00(+0.00%)
Dec 19, 2016
4.240
4.480
4.160
4.320
74,901
+0.08(+1.89%)
Dec 16, 2016
4.280
4.280
4.160
4.240
50,839
+0.00(+0.00%)
Dec 15, 2016
4.520
4.560
4.160
4.240
125,115
-0.32(-7.02%)
Dec 14, 2016
4.680
4.760
4.400
4.560
226,294
+0.04(+0.88%)
Dec 13, 2016
4.680
4.760
4.480
4.520
117,413
-0.12(-2.59%)
Dec 12, 2016
4.880
4.880
4.600
4.640
139,392
-0.20(-4.13%)
Dec 09, 2016
4.800
5.134
4.760
4.840
98,888
+0.08(+1.68%)
Dec 08, 2016
4.840
4.880
4.600
4.760
147,657
-0.04(-0.83%)
Dec 07, 2016
5.200
5.200
4.720
4.800
133,279
-0.20(-4.00%)
Dec 06, 2016
4.840
5.400
4.680
5.000
206,689
+0.36(+7.76%)
Dec 05, 2016
5.200
5.200
4.480
4.640
204,150
-0.56(-10.77%)
Dec 02, 2016
5.600
5.600
4.920
5.200
317,806
-0.40(-7.14%)
Dec 01, 2016
6.200
6.360
5.440
5.600
608,309
-3.16(-36.07%)
Nov 30, 2016
7.720
9.200
7.640
8.760
681,686
+0.20(+2.34%)
Nov 29, 2016
6.680
11.56
6.480
8.560
6,531,388
+3.33(+63.73%)
Nov 28, 2016
5.280
5.480
5.160
5.228
24,957
-0.01(-0.23%)
Nov 25, 2016
5.240
5.280
5.040
5.240
6,904
+0.00(+0.08%)
Nov 23, 2016
5.236
5.236
5.236
0
-0.12(-2.31%)
Nov 22, 2016
5.560
5.560
5.200
5.360
9,865
-0.16(-2.90%)
Nov 21, 2016
5.520
5.669
5.510
5.520
4,588
-0.04(-0.72%)
Nov 18, 2016
5.560
6.000
5.516
5.560
14,813
-0.08(-1.42%)
Nov 17, 2016
5.360
5.762
5.200
5.640
18,903
+0.13(+2.33%)
Nov 16, 2016
5.080
5.876
5.000
5.512
40,037
+0.43(+8.50%)
Nov 15, 2016
5.200
5.200
5.000
5.080
18,233
-0.12(-2.31%)
Nov 14, 2016
5.280
5.440
5.200
5.200
7,593
-0.20(-3.70%)
Nov 11, 2016
5.480
5.480
5.320
5.400
6,725
-0.08(-1.46%)
Nov 10, 2016
5.240
5.680
5.240
5.480
35,529
+0.29(+5.53%)
Nov 09, 2016
5.360
5.520
5.040
5.193
20,105
-0.32(-5.83%)
Nov 08, 2016
5.680
5.680
4.920
5.514
6,029
-0.13(-2.23%)
Nov 07, 2016
6.600
6.600
5.400
5.640
15,384
+0.32(+6.02%)
Nov 04, 2016
5.520
5.760
5.320
5.320
3,629
-0.28(-5.00%)
Nov 03, 2016
5.600
5.840
5.320
5.600
8,072
+0.00(+0.00%)
Nov 02, 2016
5.520
5.760
5.476
5.600
6,382
+0.08(+1.46%)
Nov 01, 2016
5.200
5.600
5.200
5.520
9,066
+0.40(+7.71%)
Oct 31, 2016
5.280
5.440
5.120
5.124
5,248
-0.30(-5.58%)
Oct 28, 2016
5.920
5.920
4.800
5.427
22,673
-0.49(-8.32%)
Oct 27, 2016
5.960
6.000
5.797
5.920
6,638
-0.04(-0.66%)
Oct 26, 2016
6.040
6.040
5.886
5.960
2,891
-0.08(-1.33%)
Oct 25, 2016
6.074
6.120
5.800
6.040
17,838
-0.12(-1.95%)
Oct 24, 2016
6.360
6.360
6.040
6.160
10,273
-0.08(-1.28%)
Oct 21, 2016
6.160
6.400
6.120
6.240
22,768
+0.12(+1.96%)
Oct 20, 2016
6.160
6.236
5.973
6.120
17,873
+0.00(+0.00%)
Oct 19, 2016
6.040
6.307
6.040
6.120
13,054
+0.04(+0.66%)
Oct 18, 2016
6.440
6.440
6.000
6.080
16,252
-0.40(-6.17%)
Oct 17, 2016
6.800
6.800
6.320
6.480
17,328
-0.16(-2.41%)
Oct 14, 2016
6.320
6.920
6.049
6.640
95,969
+0.32(+5.06%)
Oct 13, 2016
6.240
6.520
6.120
6.320
12,339
-0.04(-0.63%)
Oct 12, 2016
6.720
6.800
6.240
6.360
23,812
-0.36(-5.36%)
Oct 11, 2016
6.640
6.800
6.640
6.720
2,930
+0.00(+0.00%)
Oct 10, 2016
6.800
6.840
6.640
6.720
14,504
-0.12(-1.75%)
Oct 07, 2016
6.840
6.960
6.840
6.840
4,482
-0.08(-1.16%)
Oct 06, 2016
6.960
7.000
6.920
6.920
2,589
-0.12(-1.70%)
Oct 05, 2016
7.040
7.040
6.998
7.040
4,380
+0.04(+0.57%)
Oct 04, 2016
6.920
7.080
6.920
7.000
8,611
+0.08(+1.16%)
Oct 03, 2016
7.000
7.120
6.880
6.920
14,913
-0.12(-1.70%)
Sep 30, 2016
7.040
7.160
7.000
7.040
11,607
-0.04(-0.56%)
Sep 29, 2016
7.160
7.200
7.040
7.080
7,211
-0.08(-1.12%)
Sep 28, 2016
7.200
7.200
7.120
7.160
3,998
-0.04(-0.56%)
Sep 27, 2016
7.400
7.440
6.800
7.200
24,524
-0.20(-2.70%)
Sep 26, 2016
7.440
7.480
7.400
7.400
5,192
-0.12(-1.60%)
Sep 23, 2016
7.560
7.560
7.440
7.520
4,990
+0.04(+0.53%)
Sep 22, 2016
7.480
7.560
7.480
7.480
8,540
-0.08(-1.06%)
Sep 21, 2016
7.480
7.600
7.440
7.560
6,012
+0.00(+0.00%)
Sep 20, 2016
7.520
7.600
7.480
7.560
8,840
+0.00(+0.00%)
Sep 19, 2016
7.480
7.800
7.480
7.560
9,967
+0.02(+0.27%)
Sep 16, 2016
7.440
7.677
7.440
7.540
2,992
+0.02(+0.27%)
Sep 15, 2016
7.720
7.720
7.400
7.520
9,218
-0.24(-3.09%)
Sep 14, 2016
7.680
7.840
7.680
7.760
4,037
+0.04(+0.52%)
Sep 13, 2016
7.800
7.800
7.560
7.720
8,956
-0.08(-1.03%)
Sep 12, 2016
7.680
7.960
7.680
7.800
4,311
+0.08(+1.04%)
Sep 09, 2016
7.800
7.840
7.600
7.720
12,356
-0.08(-1.03%)
Sep 08, 2016
7.680
7.920
7.680
7.800
8,495
+0.16(+2.09%)
Sep 07, 2016
7.600
7.800
7.560
7.640
12,299
+0.08(+1.06%)
Sep 06, 2016
7.440
7.680
7.404
7.560
15,077
+0.17(+2.29%)
Sep 02, 2016
7.600
7.391
7.391
7.391
19,575
-0.21(-2.75%)
Sep 01, 2016
7.600
7.800
7.480
7.600
24,080
-0.12(-1.55%)
Aug 31, 2016
7.880
8.000
7.640
7.720
10,921
-0.16(-2.03%)
Aug 30, 2016
7.760
7.920
7.640
7.880
15,767
+0.16(+2.07%)
Aug 29, 2016
8.040
8.120
7.560
7.720
31,499
-0.40(-4.93%)
Aug 26, 2016
8.080
8.200
8.080
8.120
2,396
+0.00(+0.00%)
Aug 25, 2016
8.160
8.280
8.080
8.120
11,595
-0.08(-0.98%)
Aug 24, 2016
8.160
8.280
8.120
8.200
13,500
-0.04(-0.49%)
Aug 23, 2016
8.200
8.280
8.160
8.240
5,798
+0.04(+0.49%)
Aug 22, 2016
8.280
8.360
8.200
8.200
16,494
-0.20(-2.38%)
Aug 19, 2016
8.320
8.440
8.320
8.400
14,795
+0.00(+0.00%)
Aug 18, 2016
8.320
8.480
8.320
8.400
9,950
+0.04(+0.48%)
Aug 17, 2016
8.240
8.400
8.160
8.360
24,008
+0.16(+1.95%)
Aug 16, 2016
8.160
8.280
8.100
8.200
11,643
-0.04(-0.49%)
Aug 15, 2016
8.080
8.240
8.080
8.240
4,550
+0.08(+0.98%)
Aug 12, 2016
8.080
8.256
8.080
8.160
10,858
-0.08(-0.97%)
Aug 11, 2016
8.160
8.280
8.080
8.240
9,804
+0.16(+1.98%)
Aug 10, 2016
8.080
8.240
8.000
8.080
13,106
-0.08(-0.98%)
Aug 09, 2016
8.160
8.280
8.080
8.160
11,128
-0.12(-1.45%)
Aug 08, 2016
8.240
8.360
8.160
8.280
7,724
-0.04(-0.48%)
Aug 05, 2016
8.160
8.440
8.120
8.320
9,704
+0.08(+0.97%)
Aug 04, 2016
8.240
8.360
8.120
8.240
9,433
-0.12(-1.43%)
Aug 03, 2016
8.240
8.360
8.200
8.360
5,621
-0.00(-0.00%)
Aug 02, 2016
8.440
8.520
8.277
8.360
11,265
-0.12(-1.42%)
Aug 01, 2016
8.560
8.560
8.360
8.480
14,922
+0.00(+0.00%)
Jul 29, 2016
8.480
8.600
8.400
8.480
9,024
+0.08(+0.95%)
Jul 28, 2016
8.520
8.640
8.360
8.400
23,369
-0.28(-3.23%)
Jul 27, 2016
8.640
9.080
8.400
8.680
68,028
+0.16(+1.88%)
Jul 26, 2016
8.440
8.760
8.400
8.520
12,253
-0.16(-1.84%)
Jul 25, 2016
8.760
8.840
8.600
8.680
4,389
-0.08(-0.91%)
Jul 22, 2016
8.680
8.880
8.560
8.760
9,116
+0.00(+0.00%)
Jul 21, 2016
8.760
8.960
8.720
8.760
13,718
-0.04(-0.45%)
Jul 20, 2016
8.800
9.000
8.680
8.800
35,769
+0.08(+0.92%)
Jul 19, 2016
8.880
8.920
8.613
8.720
5,192
-0.12(-1.36%)
Jul 18, 2016
8.840
8.880
8.768
8.840
4,888
+0.00(+0.00%)
Jul 15, 2016
8.880
8.880
8.800
8.840
3,639
+0.04(+0.46%)
Jul 14, 2016
8.920
8.920
8.612
8.800
15,548
+0.04(+0.45%)
Jul 13, 2016
8.800
8.920
8.520
8.760
14,196
-0.04(-0.45%)
Jul 12, 2016
8.840
8.920
8.800
8.800
6,248
-0.08(-0.90%)
Jul 11, 2016
8.720
8.920
8.720
8.880
14,308
+0.08(+0.91%)
Jul 08, 2016
8.840
8.920
8.600
8.800
16,848
-0.12(-1.35%)
Jul 07, 2016
8.880
9.000
8.640
8.920
19,752
+0.04(+0.45%)
Jul 05, 2016
8.880
9.080
8.400
8.880
35,965
+0.04(+0.45%)
Jul 01, 2016
8.240
8.840
8.840
8.840
52,525
+0.48(+5.74%)
Jun 30, 2016
8.600
8.600
7.960
8.360
16,101
+0.12(+1.46%)
Jun 29, 2016
8.120
8.400
8.000
8.240
42,242
+0.12(+1.48%)
Jun 28, 2016
8.040
8.280
8.000
8.120
12,614
+0.00(+0.00%)
Jun 27, 2016
8.200
8.440
8.000
8.120
16,850
-0.28(-3.33%)
Jun 24, 2016
8.240
8.480
8.160
8.400
19,242
-0.08(-0.94%)
Jun 23, 2016
8.600
8.600
8.240
8.480
18,194
+0.00(+0.00%)
Jun 22, 2016
8.600
8.720
8.240
8.480
19,960
+0.04(+0.47%)
Jun 21, 2016
8.480
8.720
8.400
8.440
9,773
+0.08(+0.96%)
Jun 20, 2016
8.340
8.480
8.336
8.360
12,792
-0.04(-0.48%)
Jun 17, 2016
8.440
8.600
8.240
8.400
12,085
-0.08(-0.94%)
Jun 16, 2016
8.360
8.520
8.040
8.480
16,399
+0.04(+0.47%)
Jun 15, 2016
8.560
8.560
8.320
8.440
9,755
+0.00(+0.00%)
Jun 14, 2016
8.640
8.760
8.400
8.440
19,523
-0.24(-2.76%)
Jun 13, 2016
8.720
8.960
8.640
8.680
17,865
-0.12(-1.36%)
Jun 10, 2016
8.720
9.480
8.680
8.800
18,709
+0.08(+0.92%)
Jun 09, 2016
8.960
9.020
8.720
8.720
16,935
-0.24(-2.68%)
Jun 08, 2016
8.960
9.000
8.640
8.960
7,474
+0.08(+0.90%)
Jun 07, 2016
8.880
9.040
8.800
8.880
12,677
+0.08(+0.91%)
Jun 06, 2016
8.760
9.000
8.720
8.800
20,970
-0.04(-0.45%)
Jun 03, 2016
9.040
9.160
8.800
8.840
17,580
-0.28(-3.07%)
Jun 02, 2016
9.360
9.360
8.960
9.120
21,875
-0.32(-3.39%)
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.