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
Polaris Renewable Energy Inc
(TSX:
PIF
)
13.06
-0.10 (-0.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
8.200
8.320
8.180
8.200
31,062
-0.04(-0.49%)
May 30, 2016
8.190
8.240
8.150
8.240
20,318
+0.05(+0.61%)
May 27, 2016
8.380
8.380
8.150
8.190
54,036
-0.16(-1.92%)
May 26, 2016
8.250
8.700
8.240
8.350
139,967
+0.16(+1.95%)
May 25, 2016
8.000
8.160
8.000
8.190
200,471
+0.24(+3.02%)
May 24, 2016
8.140
8.160
7.900
7.950
20,244
-0.15(-1.85%)
May 20, 2016
8.100
8.100
8.100
0
+0.05(+0.62%)
May 19, 2016
8.000
8.050
7.950
8.050
20,730
-0.10(-1.23%)
May 18, 2016
8.200
8.200
8.050
8.150
10,166
+0.00(+0.00%)
May 17, 2016
8.200
8.250
8.050
8.150
55,984
-0.05(-0.61%)
May 16, 2016
7.890
8.200
7.850
8.200
51,625
+0.31(+3.93%)
May 13, 2016
7.890
8.010
7.820
7.890
31,650
+0.09(+1.15%)
May 12, 2016
8.120
8.120
7.700
7.800
51,166
-0.21(-2.62%)
May 11, 2016
7.950
8.100
7.870
8.010
38,937
+0.12(+1.52%)
May 10, 2016
7.700
7.940
7.690
7.890
34,168
+0.21(+2.73%)
May 09, 2016
7.810
7.840
7.580
7.680
57,546
-0.07(-0.90%)
May 06, 2016
7.840
7.990
7.610
7.750
45,780
-0.01(-0.13%)
May 05, 2016
7.770
7.850
7.600
7.760
83,388
+0.01(+0.13%)
May 04, 2016
7.800
8.000
7.710
7.750
40,815
-0.03(-0.39%)
May 03, 2016
7.880
7.880
7.550
7.780
59,573
-0.12(-1.52%)
May 02, 2016
8.250
8.250
7.860
7.900
65,745
-0.35(-4.24%)
Apr 29, 2016
8.310
8.340
8.230
8.250
54,850
-0.06(-0.72%)
Apr 28, 2016
8.360
8.550
8.300
8.310
19,536
-0.07(-0.84%)
Apr 27, 2016
8.500
8.640
8.380
8.380
104,225
-0.04(-0.48%)
Apr 26, 2016
8.480
8.550
8.370
8.420
29,809
+0.03(+0.36%)
Apr 25, 2016
8.600
8.600
8.360
8.390
43,040
-0.18(-2.10%)
Apr 22, 2016
8.620
8.800
8.480
8.570
75,083
-0.09(-1.04%)
Apr 21, 2016
8.710
8.800
8.630
8.660
64,847
-0.05(-0.57%)
Apr 20, 2016
8.600
9.090
8.600
8.710
113,344
+0.15(+1.75%)
Apr 19, 2016
8.390
8.650
8.390
8.560
107,858
+0.22(+2.64%)
Apr 18, 2016
8.220
8.360
8.200
8.340
47,817
+0.06(+0.72%)
Apr 15, 2016
8.300
8.390
8.200
8.280
40,904
-0.06(-0.72%)
Apr 14, 2016
8.330
8.470
8.280
8.340
74,637
+0.05(+0.60%)
Apr 13, 2016
8.150
8.350
8.050
8.290
71,435
+0.24(+2.98%)
Apr 12, 2016
8.180
8.200
8.010
8.050
142,378
-0.10(-1.23%)
Apr 11, 2016
8.090
8.150
8.000
8.150
81,980
+0.15(+1.88%)
Apr 08, 2016
7.940
8.090
7.940
8.000
83,983
+0.00(+0.00%)
Apr 07, 2016
8.060
8.060
7.890
8.000
41,251
-0.03(-0.37%)
Apr 06, 2016
7.940
8.270
7.940
8.030
120,200
+0.17(+2.16%)
Apr 05, 2016
8.290
8.310
7.860
7.860
145,822
-0.38(-4.61%)
Apr 04, 2016
7.980
8.500
7.980
8.240
170,626
+0.37(+4.70%)
Apr 01, 2016
7.990
7.990
7.650
7.870
167,014
-0.05(-0.63%)
Mar 31, 2016
8.260
8.260
7.880
7.920
210,529
-0.25(-3.06%)
Mar 30, 2016
8.250
8.590
8.050
8.170
269,996
+0.47(+6.10%)
Mar 29, 2016
7.190
7.990
6.990
7.700
721,860
+0.78(+11.27%)
Mar 28, 2016
6.850
6.960
6.850
6.920
60,242
+0.09(+1.32%)
Mar 24, 2016
6.830
6.830
6.830
0
-0.02(-0.29%)
Mar 23, 2016
6.920
6.950
6.820
6.850
138,430
-0.11(-1.58%)
Mar 22, 2016
6.970
7.080
6.950
6.960
115,782
-0.01(-0.14%)
Mar 21, 2016
6.950
6.980
6.810
6.970
99,760
+0.05(+0.72%)
Mar 18, 2016
7.090
7.100
6.750
6.920
143,290
-0.25(-3.49%)
Mar 17, 2016
7.300
7.300
7.050
7.170
89,518
-0.12(-1.71%)
Mar 16, 2016
7.510
7.580
7.120
7.295
237,691
-0.15(-1.95%)
Mar 15, 2016
7.710
7.735
7.370
7.440
48,535
-0.24(-3.12%)
Mar 14, 2016
7.810
7.970
7.670
7.680
75,280
-0.22(-2.78%)
Mar 11, 2016
7.520
8.100
7.520
7.900
371,755
+0.47(+6.33%)
Mar 10, 2016
7.460
7.500
7.350
7.430
75,715
+0.08(+1.09%)
Mar 09, 2016
7.140
7.700
7.140
7.350
486,120
+0.33(+4.70%)
Mar 08, 2016
7.160
7.170
7.020
7.020
91,460
-0.18(-2.50%)
Mar 07, 2016
7.200
7.230
7.170
7.200
231,297
+0.00(+0.00%)
Mar 04, 2016
7.090
7.380
6.950
7.200
538,140
+0.10(+1.41%)
Mar 03, 2016
7.150
7.180
7.050
7.100
92,875
-0.06(-0.84%)
Mar 02, 2016
6.950
7.160
6.800
7.160
36,560
+0.20(+2.87%)
Mar 01, 2016
7.050
7.150
6.850
6.960
84,362
-0.12(-1.69%)
Feb 29, 2016
7.290
7.350
7.080
7.080
105,202
-0.20(-2.75%)
Feb 26, 2016
7.150
7.280
7.150
7.280
26,841
+0.15(+2.10%)
Feb 25, 2016
7.300
7.300
7.070
7.130
8,350
-0.20(-2.73%)
Feb 24, 2016
7.320
7.330
7.250
7.330
12,965
+0.03(+0.41%)
Feb 23, 2016
7.450
7.450
7.260
7.300
7,450
-0.15(-2.01%)
Feb 22, 2016
7.490
7.700
7.340
7.450
17,654
+0.01(+0.13%)
Feb 19, 2016
7.010
7.500
7.010
7.440
104,121
+0.43(+6.13%)
Feb 18, 2016
7.060
7.075
6.970
7.010
10,931
-0.12(-1.68%)
Feb 17, 2016
6.900
7.170
6.750
7.130
443,775
+0.29(+4.24%)
Feb 16, 2016
7.080
7.080
6.700
6.840
330,217
-0.20(-2.84%)
Feb 12, 2016
7.040
7.040
7.040
0
-0.05(-0.71%)
Feb 11, 2016
7.020
7.090
7.020
7.090
600
+0.05(+0.78%)
Feb 10, 2016
7.170
7.250
7.000
7.035
144,800
-0.16(-2.16%)
Feb 09, 2016
7.300
7.300
7.130
7.190
63,626
-0.26(-3.55%)
Feb 08, 2016
7.510
7.650
7.300
7.455
20,291
-0.34(-4.42%)
Feb 05, 2016
7.900
7.900
7.800
7.800
26,525
-0.20(-2.50%)
Feb 04, 2016
7.090
8.040
6.950
8.000
325,705
+0.90(+12.68%)
Feb 03, 2016
7.000
7.150
6.950
7.100
2,351,499
+0.10(+1.43%)
Feb 02, 2016
6.950
7.000
6.950
7.000
8,400
-0.05(-0.71%)
Feb 01, 2016
6.960
7.090
6.940
7.050
7,500
+0.10(+1.44%)
Jan 29, 2016
6.930
7.020
6.890
6.950
8,101
+0.06(+0.87%)
Jan 28, 2016
7.050
7.050
6.820
6.890
6,660
-0.10(-1.43%)
Jan 27, 2016
7.170
7.170
6.990
6.990
13,675
-0.21(-2.92%)
Jan 26, 2016
7.200
7.250
7.175
7.200
15,811
-0.04(-0.55%)
Jan 25, 2016
7.200
7.350
7.100
7.240
11,440
-0.06(-0.82%)
Jan 22, 2016
7.000
7.470
7.000
7.300
28,800
+0.27(+3.84%)
Jan 21, 2016
7.095
7.110
6.950
7.030
19,252
+0.07(+1.01%)
Jan 20, 2016
7.170
7.170
6.750
6.960
54,850
-0.33(-4.53%)
Jan 19, 2016
7.500
7.500
7.220
7.290
11,240
-0.04(-0.55%)
Jan 18, 2016
7.500
7.600
7.230
7.330
5,628
-0.13(-1.74%)
Jan 15, 2016
7.300
7.460
7.245
7.460
28,090
-0.01(-0.13%)
Jan 14, 2016
6.600
7.850
6.440
7.470
142,192
+0.95(+14.57%)
Jan 13, 2016
7.060
7.060
6.480
6.520
84,393
-0.45(-6.46%)
Jan 12, 2016
7.380
7.380
6.940
6.970
28,563
-0.34(-4.65%)
Jan 11, 2016
7.720
7.730
7.270
7.310
53,750
-0.46(-5.92%)
Jan 08, 2016
7.900
7.900
7.770
7.770
40,100
+0.06(+0.78%)
Jan 07, 2016
8.000
8.015
7.550
7.710
47,742
-0.34(-4.22%)
Jan 06, 2016
8.650
8.650
8.000
8.050
18,400
+0.14(+1.77%)
Jan 05, 2016
8.150
8.150
7.890
7.910
12,435
-0.23(-2.83%)
Jan 04, 2016
7.540
8.140
7.540
8.140
3,700
+0.09(+1.12%)
Dec 31, 2015
8.050
8.050
8.050
0
-0.26(-3.13%)
Dec 30, 2015
8.510
8.510
8.170
8.310
27,835
-0.40(-4.59%)
Dec 29, 2015
8.800
8.800
8.710
8.710
1,228
-0.16(-1.80%)
Dec 24, 2015
8.870
8.870
8.870
0
-0.08(-0.89%)
Dec 23, 2015
9.000
9.010
8.890
8.950
12,503
-0.14(-1.54%)
Dec 22, 2015
9.150
9.150
8.970
9.090
25,404
+0.01(+0.11%)
Dec 21, 2015
9.010
9.260
8.980
9.080
27,437
-0.21(-2.26%)
Dec 18, 2015
9.080
9.290
9.080
9.290
9,851
+0.06(+0.65%)
Dec 17, 2015
9.020
9.240
8.980
9.230
20,034
+0.08(+0.87%)
Dec 16, 2015
9.190
9.190
8.890
9.150
14,825
-0.05(-0.54%)
Dec 15, 2015
9.110
9.320
8.880
9.200
45,994
-0.06(-0.65%)
Dec 14, 2015
9.240
9.390
9.000
9.260
16,640
+0.01(+0.11%)
Dec 11, 2015
9.250
8.830
9.250
9,022
+0.25(+2.78%)
Dec 10, 2015
8.620
9.000
8.610
9.000
6,668
+0.29(+3.33%)
Dec 09, 2015
8.510
8.710
8.500
8.710
15,150
+0.20(+2.35%)
Dec 08, 2015
8.500
8.600
8.400
8.510
67,934
-0.06(-0.70%)
Dec 07, 2015
9.090
9.090
8.340
8.570
20,111
-0.78(-8.34%)
Dec 04, 2015
9.260
9.350
9.090
9.350
14,706
+0.00(+0.00%)
Dec 03, 2015
9.350
9.350
9.220
9.350
28,620
+0.02(+0.21%)
Dec 02, 2015
9.310
9.380
9.310
9.330
19,916
-0.06(-0.64%)
Dec 01, 2015
9.330
9.460
9.330
9.390
39,248
+0.05(+0.54%)
Nov 30, 2015
9.400
9.490
9.270
9.340
23,006
-0.10(-1.06%)
Nov 27, 2015
9.340
9.440
9.340
9.440
11,475
+0.09(+0.96%)
Nov 26, 2015
9.280
9.350
9.280
9.350
16,490
+0.00(+0.00%)
Nov 25, 2015
9.300
9.550
9.250
9.350
55,837
+0.02(+0.21%)
Nov 24, 2015
9.490
9.550
9.300
9.330
42,971
-0.17(-1.79%)
Nov 23, 2015
9.520
9.500
11,406
+0.08(+0.85%)
Nov 20, 2015
9.350
9.420
9.300
9.420
9,900
+0.07(+0.75%)
Nov 19, 2015
9.360
9.520
9.300
9.350
10,700
-0.19(-1.99%)
Nov 18, 2015
9.490
9.540
9.260
9.540
94,006
-0.01(-0.10%)
Nov 17, 2015
9.490
9.550
9.400
9.550
800
-0.03(-0.31%)
Nov 16, 2015
9.500
9.580
9.500
9.580
2,600
+0.08(+0.84%)
Nov 13, 2015
9.300
9.500
9.300
9.500
3,650
-0.10(-1.04%)
Nov 12, 2015
9.490
9.600
9.310
9.600
56,903
-0.08(-0.83%)
Nov 11, 2015
9.500
9.700
9.500
9.680
7,039
+0.00(+0.00%)
Nov 10, 2015
9.700
9.750
9.650
9.680
36,091
-0.02(-0.21%)
Nov 09, 2015
9.600
9.700
9.600
9.700
6,927
+0.25(+2.65%)
Nov 06, 2015
9.260
9.450
9.260
9.450
12,439
+0.00(+0.00%)
Nov 05, 2015
9.600
9.600
9.290
9.450
16,848
-0.05(-0.53%)
Nov 04, 2015
9.600
9.600
9.480
9.500
7,400
-0.10(-1.04%)
Nov 03, 2015
9.600
9.600
9.500
9.600
6,201
+0.00(+0.00%)
Nov 02, 2015
9.800
9.800
9.500
9.600
37,141
-0.15(-1.54%)
Oct 30, 2015
9.800
9.800
9.730
9.750
3,070
+0.00(+0.00%)
Oct 29, 2015
9.800
9.800
9.740
9.750
3,700
-0.05(-0.51%)
Oct 28, 2015
9.800
9.800
9.750
9.800
13,455
-0.10(-1.01%)
Oct 27, 2015
9.950
9.980
9.780
9.900
7,323
+0.02(+0.20%)
Oct 26, 2015
9.650
10.00
9.500
9.880
18,420
+0.11(+1.13%)
Oct 23, 2015
9.580
9.830
9.450
9.770
49,057
+0.29(+3.06%)
Oct 22, 2015
9.520
9.530
9.200
9.480
33,091
+0.05(+0.53%)
Oct 21, 2015
9.740
9.740
9.200
9.430
17,940
-0.17(-1.77%)
Oct 20, 2015
9.850
9.850
9.560
9.600
13,840
-0.26(-2.64%)
Oct 19, 2015
9.870
10.00
9.620
9.860
13,225
-0.13(-1.30%)
Oct 16, 2015
10.05
10.20
9.860
9.990
2,826
+0.03(+0.30%)
Oct 15, 2015
10.00
10.15
9.860
9.960
4,452
-0.21(-2.06%)
Oct 14, 2015
10.63
10.63
10.11
10.17
29,787
-0.45(-4.24%)
Oct 13, 2015
10.50
10.63
10.50
10.62
2,449
+0.09(+0.85%)
Oct 09, 2015
10.53
10.53
10.53
0
-0.07(-0.66%)
Oct 08, 2015
10.64
10.90
10.58
10.60
45,807
+0.00(+0.00%)
Oct 07, 2015
10.41
10.60
10.40
10.60
5,609
+0.00(+0.00%)
Oct 06, 2015
10.55
10.61
10.55
10.60
21,925
+0.01(+0.09%)
Oct 05, 2015
10.46
10.65
10.40
10.59
54,460
+0.29(+2.82%)
Oct 02, 2015
10.83
10.85
10.30
10.30
52,821
-0.45(-4.19%)
Oct 01, 2015
10.95
11.00
10.75
10.75
26,802
-0.14(-1.29%)
Sep 30, 2015
10.95
11.00
10.83
10.89
148,283
-0.01(-0.09%)
Sep 29, 2015
11.04
11.08
10.89
10.90
41,305
+0.30(+2.83%)
Sep 28, 2015
10.80
10.80
10.50
10.60
12,725
-0.20(-1.85%)
Sep 25, 2015
11.10
11.14
10.80
10.80
55,609
-0.36(-3.23%)
Sep 24, 2015
11.18
11.18
11.10
11.16
30,291
-0.02(-0.18%)
Sep 23, 2015
11.00
11.18
11.00
11.18
22,349
+0.18(+1.64%)
Sep 22, 2015
11.20
11.20
11.00
11.00
72,058
-0.20(-1.79%)
Sep 21, 2015
11.18
11.30
11.06
11.20
97,692
+0.20(+1.82%)
Sep 18, 2015
11.00
11.25
11.00
11.00
82,886
-0.25(-2.22%)
Sep 17, 2015
11.30
11.30
11.15
11.25
59,177
+0.00(+0.00%)
Sep 16, 2015
11.29
11.55
11.20
11.25
376,417
+0.00(+0.00%)
Sep 15, 2015
10.68
11.33
10.68
11.25
203,425
+0.85(+8.17%)
Sep 14, 2015
9.800
10.63
9.800
10.40
248,791
+0.60(+6.12%)
Sep 11, 2015
9.500
10.00
9.370
9.800
164,855
+0.30(+3.16%)
Sep 10, 2015
9.200
9.750
9.200
9.500
162,356
+0.35(+3.83%)
Sep 09, 2015
9.150
9.200
9.150
9.150
6,900
-0.05(-0.54%)
Sep 08, 2015
9.310
9.310
9.150
9.200
25,710
-0.05(-0.54%)
Sep 04, 2015
9.250
9.250
9.250
0
-0.25(-2.63%)
Sep 03, 2015
8.500
9.500
8.500
9.500
43,436
+1.00(+11.76%)
Sep 02, 2015
8.750
8.750
8.300
8.500
80,502
-0.25(-2.86%)
Sep 01, 2015
8.900
9.240
8.500
8.750
108,775
-0.75(-7.89%)
Aug 31, 2015
9.500
9.600
9.250
9.500
34,136
-0.36(-3.65%)
Aug 28, 2015
9.640
10.01
9.470
9.860
34,268
+0.36(+3.79%)
Aug 27, 2015
9.250
10.19
9.220
9.500
52,106
+0.00(+0.00%)
Aug 26, 2015
9.000
9.500
7.900
9.500
95,065
-1.50(-13.64%)
Aug 25, 2015
10.20
11.00
9.250
11.00
12,205
+0.00(+0.00%)
Aug 24, 2015
12.00
10.15
11.00
5,893
-1.00(-8.33%)
Aug 20, 2015
12.00
12.00
12.00
14
+0.00(+0.00%)
Aug 19, 2015
11.80
12.00
11.80
12.00
1,526
+0.00(+0.00%)
Aug 12, 2015
12.00
12.00
12.00
15
-0.25(-2.04%)
Aug 11, 2015
12.25
12.25
12.25
12.25
103
+0.00(+0.00%)
Aug 07, 2015
12.25
12.25
12.25
137
+0.00(+0.00%)
Aug 06, 2015
12.50
12.50
12.25
12.25
920
-0.06(-0.49%)
Aug 05, 2015
12.31
12.31
12.31
12.31
392
+0.00(+0.00%)
Jul 31, 2015
12.31
12.31
12.31
86
+0.04(+0.33%)
Jul 30, 2015
12.27
12.27
12.27
12.27
302
+0.02(+0.16%)
Jul 28, 2015
12.25
12.25
12.25
0
-0.05(-0.41%)
Jul 27, 2015
12.30
12.30
12.30
12.30
207
-0.30(-2.38%)
Jul 23, 2015
12.60
12.60
12.60
9
+0.10(+0.80%)
Jul 20, 2015
12.50
12.50
12.50
54
-0.22(-1.73%)
Jul 15, 2015
12.72
12.72
12.72
30
+0.01(+0.08%)
Jul 14, 2015
12.70
12.71
12.70
12.71
936
+0.21(+1.68%)
Jul 13, 2015
12.45
12.50
12.36
12.50
872
+0.15(+1.21%)
Jul 10, 2015
13.00
13.00
12.23
12.35
460
-1.55(-11.15%)
Jul 09, 2015
13.90
13.90
13.90
13.90
120
-0.30(-2.11%)
Jul 07, 2015
14.20
14.20
14.20
11
-1.30(-8.39%)
Jun 29, 2015
15.50
15.50
15.50
0
+0.50(+3.33%)
Jun 26, 2015
15.00
15.00
15.00
15.00
290
+0.00(+0.00%)
Jun 24, 2015
15.00
15.00
15.00
95
-1.00(-6.25%)
Jun 22, 2015
16.00
16.00
16.00
199
+1.40(+9.59%)
Jun 19, 2015
15.75
15.75
14.60
14.60
2,911
-1.20(-7.59%)
Jun 18, 2015
15.80
15.80
15.80
15.80
339
+0.00(+0.00%)
Jun 17, 2015
16.00
16.00
15.60
15.80
1,800
-0.25(-1.56%)
Jun 16, 2015
16.31
16.31
16.05
16.05
1,750
-0.44(-2.67%)
Jun 15, 2015
16.49
16.49
16.49
16.49
531
-0.01(-0.06%)
Jun 12, 2015
16.50
16.50
16.49
16.50
1,074
-0.53(-3.11%)
Jun 11, 2015
17.03
17.03
17.03
17.03
608
-0.18(-1.05%)
Jun 10, 2015
17.15
17.21
17.15
17.21
1,254
+0.71(+4.30%)
Jun 09, 2015
17.00
17.00
16.45
16.50
1,918
+0.00(+0.00%)
Jun 08, 2015
16.25
16.50
16.21
16.50
3,130
+0.27(+1.66%)
Jun 05, 2015
17.28
17.28
16.00
16.23
2,587
-1.27(-7.26%)
Jun 04, 2015
17.00
17.50
17.00
17.50
1,084
-0.50(-2.78%)
Jun 03, 2015
18.00
18.70
17.39
18.00
3,248
+1.00(+5.88%)
Jun 02, 2015
15.25
17.40
15.25
17.00
9,229
+1.98(+13.18%)
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.