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
Consumer Portfol
(NQ:
CPSS
)
7.930
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 29, 2015
6.020
6.038
5.750
5.890
245,402
-0.16(-2.64%)
May 28, 2015
6.010
6.100
5.980
6.050
116,020
-0.06(-0.98%)
May 27, 2015
6.050
6.160
6.010
6.110
111,584
+0.05(+0.83%)
May 26, 2015
6.050
6.130
6.000
6.060
136,131
+0.01(+0.17%)
May 22, 2015
6.090
6.050
6.050
6.050
84,100
-0.07(-1.14%)
May 21, 2015
6.060
6.150
6.060
6.120
67,726
+0.02(+0.33%)
May 20, 2015
6.150
6.150
6.100
6.100
50,659
-0.01(-0.16%)
May 19, 2015
6.270
6.290
6.100
6.110
51,563
-0.14(-2.24%)
May 18, 2015
6.140
6.300
6.090
6.250
82,501
+0.06(+0.97%)
May 15, 2015
6.170
6.200
6.040
6.190
183,692
+0.02(+0.32%)
May 14, 2015
6.250
6.300
6.150
6.170
62,302
-0.06(-0.96%)
May 13, 2015
6.225
6.260
6.150
6.230
120,793
+0.02(+0.32%)
May 12, 2015
6.370
6.390
6.200
6.210
111,079
-0.15(-2.36%)
May 11, 2015
6.330
6.430
6.300
6.360
69,409
+0.00(+0.00%)
May 08, 2015
6.280
6.360
6.260
6.360
74,846
+0.08(+1.27%)
May 07, 2015
6.220
6.290
6.150
6.280
145,306
+0.02(+0.32%)
May 06, 2015
6.330
6.400
6.220
6.260
98,367
-0.07(-1.11%)
May 05, 2015
6.540
6.600
6.300
6.330
110,663
-0.20(-3.06%)
May 04, 2015
6.640
6.700
6.530
6.530
98,255
-0.09(-1.36%)
May 01, 2015
6.450
6.650
6.350
6.620
68,762
+0.23(+3.60%)
Apr 30, 2015
6.560
6.670
6.330
6.390
141,284
-0.27(-4.05%)
Apr 29, 2015
6.800
6.860
6.650
6.660
104,105
-0.19(-2.77%)
Apr 28, 2015
6.690
6.890
6.690
6.850
81,631
+0.12(+1.78%)
Apr 27, 2015
6.510
6.790
6.510
6.730
150,261
-0.03(-0.44%)
Apr 24, 2015
6.720
6.910
6.690
6.760
181,049
+0.07(+1.05%)
Apr 23, 2015
6.760
6.840
6.630
6.690
227,615
-0.11(-1.62%)
Apr 22, 2015
6.690
6.820
6.690
6.800
113,729
+0.11(+1.64%)
Apr 21, 2015
6.750
6.870
6.677
6.690
183,055
-0.11(-1.62%)
Apr 20, 2015
6.800
6.950
6.750
6.800
116,108
-0.10(-1.45%)
Apr 17, 2015
7.150
7.180
6.860
6.900
216,740
-0.30(-4.17%)
Apr 16, 2015
7.200
7.260
7.050
7.200
192,021
+0.18(+2.56%)
Apr 15, 2015
7.030
7.150
6.880
7.020
93,032
-0.02(-0.28%)
Apr 14, 2015
7.030
7.170
7.000
7.040
49,244
-0.02(-0.28%)
Apr 13, 2015
6.990
7.140
6.990
7.060
149,522
+0.09(+1.29%)
Apr 10, 2015
7.140
7.180
6.970
6.970
41,640
-0.12(-1.69%)
Apr 09, 2015
7.070
7.210
6.720
7.090
131,469
-0.01(-0.14%)
Apr 08, 2015
7.160
7.230
7.050
7.100
73,735
-0.01(-0.14%)
Apr 07, 2015
7.250
7.380
7.110
7.110
58,139
-0.12(-1.66%)
Apr 06, 2015
7.060
7.280
7.060
7.230
49,644
+0.08(+1.12%)
Apr 02, 2015
7.190
7.150
7.150
7.150
139,500
-0.06(-0.83%)
Apr 01, 2015
6.950
7.230
6.914
7.210
76,656
+0.22(+3.15%)
Mar 31, 2015
6.860
7.000
6.820
6.990
45,970
+0.04(+0.58%)
Mar 30, 2015
6.910
6.970
6.750
6.950
103,343
+0.16(+2.36%)
Mar 27, 2015
6.870
6.920
6.720
6.790
65,385
-0.04(-0.59%)
Mar 26, 2015
6.870
6.900
6.690
6.830
98,861
-0.03(-0.44%)
Mar 25, 2015
6.970
7.030
6.810
6.860
123,163
-0.07(-1.01%)
Mar 24, 2015
6.770
6.930
6.770
6.930
99,301
+0.16(+2.36%)
Mar 23, 2015
6.850
6.930
6.750
6.770
73,744
-0.11(-1.60%)
Mar 20, 2015
6.890
6.910
6.720
6.880
180,998
-0.03(-0.43%)
Mar 19, 2015
7.030
7.200
6.810
6.910
102,038
-0.15(-2.12%)
Mar 18, 2015
7.110
7.160
6.960
7.060
30,355
-0.05(-0.70%)
Mar 17, 2015
7.050
7.390
6.795
7.110
108,196
+0.03(+0.42%)
Mar 16, 2015
7.160
7.210
6.970
7.080
107,541
-0.15(-2.07%)
Mar 13, 2015
7.140
7.260
6.930
7.230
62,383
+0.10(+1.40%)
Mar 12, 2015
6.950
7.181
6.950
7.130
65,184
+0.25(+3.63%)
Mar 11, 2015
6.950
6.970
6.820
6.880
84,116
-0.04(-0.58%)
Mar 10, 2015
6.980
6.980
6.830
6.920
77,747
-0.11(-1.56%)
Mar 09, 2015
7.060
7.140
6.920
7.030
125,661
-0.07(-0.99%)
Mar 06, 2015
7.270
7.420
7.080
7.100
143,323
-0.24(-3.27%)
Mar 05, 2015
7.190
7.350
7.040
7.340
109,286
+0.13(+1.80%)
Mar 04, 2015
7.150
7.270
7.160
7.210
54,619
+0.05(+0.70%)
Mar 03, 2015
7.060
7.190
7.040
7.160
71,734
+0.03(+0.42%)
Mar 02, 2015
6.990
7.200
6.770
7.130
212,593
+0.17(+2.44%)
Feb 27, 2015
7.040
7.070
6.910
6.960
79,333
-0.07(-1.00%)
Feb 26, 2015
6.910
7.080
6.910
7.030
106,727
+0.09(+1.30%)
Feb 25, 2015
6.850
6.980
6.770
6.940
125,632
+0.11(+1.61%)
Feb 24, 2015
6.961
7.150
6.770
6.830
312,462
-0.14(-2.01%)
Feb 23, 2015
7.070
7.160
6.908
6.970
95,831
-0.07(-0.99%)
Feb 20, 2015
6.950
7.090
6.710
7.040
226,259
+0.09(+1.29%)
Feb 19, 2015
6.540
6.995
6.440
6.950
231,006
+0.42(+6.43%)
Feb 18, 2015
6.760
6.760
6.000
6.530
507,308
-0.07(-1.06%)
Feb 17, 2015
6.700
6.870
6.555
6.600
134,103
-0.09(-1.35%)
Feb 13, 2015
6.670
6.690
6.690
6.690
174,300
+0.00(+0.00%)
Feb 12, 2015
6.690
6.700
6.520
6.690
90,002
+0.04(+0.60%)
Feb 11, 2015
6.300
6.710
6.300
6.650
163,825
+0.28(+4.40%)
Feb 10, 2015
6.370
6.410
6.310
6.370
120,358
+0.04(+0.63%)
Feb 09, 2015
6.430
6.440
6.300
6.330
178,896
-0.08(-1.25%)
Feb 06, 2015
6.300
6.530
6.280
6.410
313,199
+0.16(+2.56%)
Feb 05, 2015
6.004
6.280
6.004
6.250
138,867
+0.26(+4.34%)
Feb 04, 2015
5.920
6.060
5.880
5.990
178,478
+0.07(+1.18%)
Feb 03, 2015
5.660
5.950
5.620
5.920
371,465
+0.30(+5.34%)
Feb 02, 2015
5.610
5.690
5.510
5.620
240,554
+0.02(+0.36%)
Jan 30, 2015
5.590
5.630
5.570
5.600
199,623
-0.04(-0.71%)
Jan 29, 2015
5.710
5.780
5.290
5.640
478,392
+0.01(+0.18%)
Jan 28, 2015
5.750
5.770
5.630
5.630
173,976
-0.09(-1.57%)
Jan 27, 2015
5.840
5.930
5.700
5.720
249,823
-0.17(-2.89%)
Jan 26, 2015
6.010
6.010
5.860
5.890
192,084
-0.15(-2.48%)
Jan 23, 2015
6.010
6.340
5.950
6.040
480,640
-0.38(-5.92%)
Jan 22, 2015
6.210
6.455
6.130
6.420
83,919
+0.22(+3.55%)
Jan 21, 2015
6.260
6.300
6.150
6.200
104,344
-0.06(-0.96%)
Jan 20, 2015
6.340
6.480
6.220
6.260
80,348
-0.10(-1.57%)
Jan 16, 2015
6.260
6.440
6.260
6.360
63,932
+0.06(+0.95%)
Jan 15, 2015
6.530
6.550
6.255
6.300
177,033
-0.18(-2.78%)
Jan 14, 2015
6.600
6.728
6.430
6.480
94,808
-0.21(-3.14%)
Jan 13, 2015
6.880
6.940
6.600
6.690
122,486
-0.11(-1.62%)
Jan 12, 2015
7.130
7.150
6.780
6.800
150,379
-0.36(-5.03%)
Jan 09, 2015
7.320
7.320
7.030
7.160
40,242
-0.14(-1.92%)
Jan 08, 2015
7.360
7.380
7.225
7.300
41,661
+0.02(+0.27%)
Jan 07, 2015
7.340
7.340
7.105
7.280
65,348
+0.01(+0.14%)
Jan 06, 2015
7.440
7.440
7.230
7.270
62,341
-0.21(-2.81%)
Jan 05, 2015
7.330
7.590
7.330
7.480
63,049
+0.11(+1.49%)
Jan 02, 2015
7.430
7.600
7.340
7.370
75,511
+0.01(+0.14%)
Dec 31, 2014
7.360
7.360
7.360
7.360
126,200
-0.03(-0.41%)
Dec 30, 2014
7.450
7.471
7.360
7.390
45,092
-0.08(-1.07%)
Dec 29, 2014
7.560
7.630
7.380
7.470
86,010
-0.13(-1.71%)
Dec 26, 2014
7.720
7.720
7.560
7.600
50,964
-0.07(-0.91%)
Dec 24, 2014
7.720
7.670
7.670
7.670
26,000
-0.06(-0.78%)
Dec 23, 2014
7.890
7.890
7.620
7.730
188,974
-0.16(-2.03%)
Dec 22, 2014
7.890
8.000
7.770
7.890
69,574
-0.04(-0.50%)
Dec 19, 2014
7.690
7.950
7.620
7.930
239,572
+0.18(+2.32%)
Dec 18, 2014
7.550
7.750
7.530
7.750
138,085
+0.25(+3.33%)
Dec 17, 2014
7.210
7.500
7.160
7.500
72,744
+0.32(+4.46%)
Dec 16, 2014
7.180
7.230
7.100
7.180
86,786
-0.01(-0.14%)
Dec 15, 2014
7.250
7.250
7.000
7.190
99,098
+0.00(+0.00%)
Dec 12, 2014
7.160
7.270
7.100
7.190
72,302
-0.08(-1.10%)
Dec 11, 2014
7.145
7.290
7.030
7.270
90,625
+0.15(+2.11%)
Dec 10, 2014
7.220
7.220
7.080
7.120
110,698
-0.11(-1.52%)
Dec 09, 2014
7.080
7.320
7.000
7.230
124,601
+0.09(+1.26%)
Dec 08, 2014
7.210
7.360
7.110
7.140
117,823
-0.07(-0.97%)
Dec 05, 2014
7.310
7.430
7.180
7.210
95,120
-0.10(-1.37%)
Dec 04, 2014
7.480
7.595
7.250
7.310
121,370
-0.17(-2.27%)
Dec 03, 2014
7.520
7.650
7.470
7.480
129,193
-0.04(-0.53%)
Dec 02, 2014
7.640
7.640
7.340
7.520
125,352
-0.08(-1.05%)
Dec 01, 2014
7.290
7.710
7.260
7.600
145,779
+0.28(+3.83%)
Nov 28, 2014
7.490
7.500
7.300
7.320
36,078
-0.13(-1.74%)
Nov 26, 2014
7.300
7.450
7.450
7.450
199,600
+0.20(+2.76%)
Nov 25, 2014
7.390
7.415
7.208
7.250
86,471
-0.11(-1.49%)
Nov 24, 2014
7.280
7.550
7.280
7.360
262,716
+0.12(+1.66%)
Nov 21, 2014
7.280
7.300
7.210
7.240
141,385
+0.00(+0.00%)
Nov 20, 2014
7.000
7.280
6.940
7.240
132,542
+0.26(+3.72%)
Nov 19, 2014
7.120
7.120
6.970
6.980
96,785
-0.14(-1.97%)
Nov 18, 2014
7.250
7.250
7.120
7.120
53,554
-0.11(-1.52%)
Nov 17, 2014
7.090
7.260
6.880
7.230
154,369
+0.08(+1.12%)
Nov 14, 2014
7.170
7.220
7.067
7.150
102,796
+0.01(+0.14%)
Nov 13, 2014
7.160
7.220
7.130
7.140
56,211
-0.04(-0.56%)
Nov 12, 2014
7.240
7.320
7.120
7.180
87,697
-0.07(-0.97%)
Nov 11, 2014
7.220
7.420
7.162
7.250
214,843
+0.05(+0.69%)
Nov 10, 2014
7.210
7.390
7.160
7.200
202,227
+0.04(+0.56%)
Nov 07, 2014
7.110
7.210
7.070
7.160
59,540
+0.07(+0.99%)
Nov 06, 2014
6.950
7.100
6.950
7.090
106,581
+0.16(+2.31%)
Nov 05, 2014
7.070
7.214
6.900
6.930
94,377
-0.05(-0.72%)
Nov 04, 2014
6.960
7.000
6.852
6.980
96,676
+0.02(+0.29%)
Nov 03, 2014
7.050
7.050
6.900
6.960
83,295
-0.10(-1.42%)
Oct 31, 2014
7.240
7.240
6.980
7.060
241,335
-0.04(-0.56%)
Oct 30, 2014
7.020
7.220
7.020
7.100
91,330
+0.04(+0.57%)
Oct 29, 2014
7.100
7.180
6.990
7.060
121,986
-0.04(-0.56%)
Oct 28, 2014
7.170
7.190
6.990
7.100
133,633
+0.00(+0.00%)
Oct 27, 2014
7.150
7.170
6.950
7.100
75,234
-0.05(-0.70%)
Oct 24, 2014
7.040
7.260
6.950
7.150
122,580
+0.15(+2.14%)
Oct 23, 2014
6.910
7.090
6.850
7.000
107,320
+0.12(+1.74%)
Oct 22, 2014
6.970
6.980
6.850
6.880
55,521
-0.07(-1.01%)
Oct 21, 2014
6.940
7.050
6.830
6.950
76,689
+0.03(+0.43%)
Oct 20, 2014
6.970
6.970
6.850
6.920
61,961
-0.06(-0.86%)
Oct 17, 2014
7.060
7.060
6.910
6.980
106,665
+0.02(+0.29%)
Oct 16, 2014
6.600
6.960
6.600
6.960
174,494
+0.29(+4.35%)
Oct 15, 2014
6.600
6.840
6.360
6.670
379,031
+0.09(+1.37%)
Oct 14, 2014
6.510
6.720
6.430
6.580
64,064
+0.10(+1.54%)
Oct 13, 2014
6.410
6.700
6.360
6.480
144,299
+0.09(+1.41%)
Oct 10, 2014
6.460
6.690
6.380
6.390
109,685
-0.13(-1.99%)
Oct 09, 2014
6.750
6.750
6.500
6.520
66,648
-0.21(-3.12%)
Oct 08, 2014
6.540
6.760
6.500
6.730
73,840
+0.20(+3.06%)
Oct 07, 2014
6.700
6.730
6.529
6.530
53,315
-0.21(-3.19%)
Oct 06, 2014
6.700
6.850
6.680
6.745
165,098
+0.08(+1.12%)
Oct 03, 2014
6.720
6.720
6.670
6.670
43,557
+0.02(+0.30%)
Oct 02, 2014
6.450
6.680
6.450
6.650
100,994
+0.20(+3.10%)
Oct 01, 2014
6.430
6.570
6.388
6.450
111,402
+0.04(+0.62%)
Sep 30, 2014
6.500
6.560
6.410
6.410
131,352
-0.09(-1.38%)
Sep 29, 2014
6.480
6.590
6.480
6.500
57,176
-0.03(-0.46%)
Sep 26, 2014
6.450
6.600
6.450
6.530
79,499
+0.07(+1.08%)
Sep 25, 2014
6.550
6.620
6.460
6.460
74,332
-0.09(-1.37%)
Sep 24, 2014
6.540
6.600
6.520
6.550
42,736
+0.04(+0.61%)
Sep 23, 2014
6.610
6.680
6.510
6.510
97,699
-0.14(-2.11%)
Sep 22, 2014
6.730
6.760
6.650
6.650
107,442
-0.08(-1.19%)
Sep 19, 2014
6.960
7.055
6.710
6.730
315,467
-0.15(-2.18%)
Sep 18, 2014
6.920
7.020
6.840
6.880
76,142
-0.03(-0.43%)
Sep 17, 2014
7.020
7.050
6.890
6.910
46,345
-0.09(-1.29%)
Sep 16, 2014
6.960
7.090
6.950
7.000
91,979
+0.05(+0.72%)
Sep 15, 2014
7.000
7.000
6.940
6.950
55,563
-0.08(-1.14%)
Sep 12, 2014
7.210
7.250
7.000
7.030
113,420
-0.16(-2.23%)
Sep 11, 2014
7.150
7.250
7.150
7.190
41,861
+0.01(+0.14%)
Sep 10, 2014
7.200
7.250
7.160
7.180
35,204
-0.02(-0.28%)
Sep 09, 2014
7.250
7.270
7.120
7.200
65,258
-0.08(-1.10%)
Sep 08, 2014
7.190
7.280
7.120
7.280
68,700
+0.09(+1.25%)
Sep 05, 2014
7.230
7.250
7.140
7.190
39,010
+0.06(+0.84%)
Sep 04, 2014
7.170
7.200
7.170
7.130
78,583
+0.00(+0.00%)
Sep 03, 2014
7.210
7.240
7.100
7.130
48,548
-0.07(-0.97%)
Sep 02, 2014
7.150
7.205
7.050
7.200
206,552
+0.05(+0.70%)
Aug 29, 2014
7.100
7.150
7.150
7.150
80,400
+0.08(+1.13%)
Aug 28, 2014
7.110
7.160
7.000
7.070
78,127
-0.08(-1.12%)
Aug 27, 2014
7.170
7.190
7.100
7.150
56,455
-0.04(-0.56%)
Aug 26, 2014
7.250
7.250
7.150
7.190
54,132
-0.05(-0.69%)
Aug 25, 2014
7.320
7.320
7.202
7.240
73,778
-0.02(-0.28%)
Aug 22, 2014
7.220
7.310
7.110
7.260
84,515
+0.01(+0.14%)
Aug 21, 2014
7.200
7.280
7.130
7.250
64,444
+0.08(+1.12%)
Aug 20, 2014
7.200
7.240
7.160
7.170
53,760
-0.08(-1.10%)
Aug 19, 2014
7.250
7.330
7.200
7.250
77,735
+0.00(+0.00%)
Aug 18, 2014
7.250
7.307
7.230
7.250
175,453
+0.00(+0.00%)
Aug 15, 2014
7.250
7.260
7.110
7.250
109,820
+0.01(+0.14%)
Aug 14, 2014
7.210
7.250
7.120
7.240
151,095
+0.06(+0.84%)
Aug 13, 2014
7.120
7.200
7.040
7.180
164,096
+0.12(+1.70%)
Aug 12, 2014
7.070
7.118
6.940
7.060
106,545
-0.01(-0.14%)
Aug 11, 2014
7.040
7.230
7.010
7.070
87,471
-0.01(-0.14%)
Aug 08, 2014
7.040
7.120
6.970
7.080
66,182
+0.02(+0.28%)
Aug 07, 2014
7.080
7.160
6.980
7.060
102,863
+0.00(+0.00%)
Aug 06, 2014
7.110
7.260
7.010
7.060
187,503
-0.09(-1.26%)
Aug 05, 2014
7.220
7.340
7.110
7.150
81,630
-0.10(-1.38%)
Aug 04, 2014
7.080
7.390
7.060
7.250
155,027
+0.10(+1.40%)
Aug 01, 2014
7.250
7.440
7.010
7.150
455,914
-0.11(-1.52%)
Jul 31, 2014
7.320
7.380
7.180
7.260
114,370
-0.15(-2.02%)
Jul 30, 2014
7.270
7.430
7.245
7.410
110,383
+0.18(+2.49%)
Jul 29, 2014
6.750
7.390
6.690
7.230
404,005
+0.64(+9.71%)
Jul 28, 2014
6.740
6.800
6.470
6.590
314,024
-0.13(-1.93%)
Jul 25, 2014
6.900
6.950
6.530
6.720
874,888
-0.27(-3.86%)
Jul 24, 2014
7.320
7.320
6.880
6.990
427,752
-0.26(-3.59%)
Jul 23, 2014
7.250
7.390
7.150
7.250
267,000
-0.18(-2.42%)
Jul 22, 2014
7.710
7.735
7.330
7.430
195,168
-0.17(-2.24%)
Jul 21, 2014
7.620
7.710
7.530
7.600
199,924
-0.02(-0.26%)
Jul 18, 2014
7.630
7.700
7.590
7.620
190,561
-0.03(-0.39%)
Jul 17, 2014
7.740
7.790
7.520
7.650
262,268
-0.15(-1.92%)
Jul 16, 2014
8.010
8.010
7.770
7.800
123,997
-0.15(-1.89%)
Jul 15, 2014
8.150
8.220
7.890
7.950
296,600
-0.18(-2.21%)
Jul 14, 2014
7.990
8.150
7.920
8.130
202,541
+0.14(+1.75%)
Jul 11, 2014
7.900
7.990
7.800
7.990
108,626
+0.06(+0.76%)
Jul 10, 2014
7.790
8.000
7.690
7.930
93,675
-0.01(-0.13%)
Jul 09, 2014
7.750
8.124
7.730
7.940
179,906
+0.20(+2.58%)
Jul 08, 2014
7.960
7.960
7.660
7.740
138,468
-0.09(-1.15%)
Jul 07, 2014
7.840
7.880
7.680
7.830
58,962
-0.03(-0.38%)
Jul 03, 2014
7.830
7.860
7.860
7.860
42,300
+0.05(+0.64%)
Jul 02, 2014
7.970
7.970
7.760
7.810
127,059
-0.14(-1.76%)
Jul 01, 2014
7.670
7.990
7.665
7.950
203,801
+0.33(+4.33%)
Jun 30, 2014
7.700
7.800
7.600
7.620
84,959
-0.12(-1.55%)
Jun 27, 2014
7.760
7.870
7.670
7.740
525,810
-0.08(-1.02%)
Jun 26, 2014
7.800
7.950
7.690
7.820
84,489
-0.01(-0.13%)
Jun 25, 2014
7.510
7.900
7.510
7.830
60,124
+0.26(+3.43%)
Jun 24, 2014
7.700
7.810
7.570
7.570
72,394
-0.18(-2.32%)
Jun 23, 2014
7.580
7.770
7.560
7.750
48,445
+0.16(+2.11%)
Jun 20, 2014
7.790
7.820
7.580
7.590
269,261
-0.15(-1.94%)
Jun 19, 2014
7.620
7.800
7.600
7.740
310,200
+0.12(+1.57%)
Jun 18, 2014
7.600
7.650
7.580
7.620
121,041
+0.02(+0.26%)
Jun 17, 2014
7.560
7.610
7.500
7.600
130,949
+0.01(+0.13%)
Jun 16, 2014
7.500
7.670
7.465
7.590
138,570
+0.11(+1.47%)
Jun 13, 2014
7.520
7.520
7.300
7.480
48,693
+0.00(+0.00%)
Jun 12, 2014
7.580
7.580
7.410
7.480
56,286
-0.10(-1.32%)
Jun 11, 2014
7.600
7.680
7.520
7.580
119,108
-0.08(-1.04%)
Jun 10, 2014
7.550
7.680
7.510
7.660
192,886
+0.18(+2.41%)
Jun 06, 2014
7.500
7.590
7.440
7.480
70,522
+0.04(+0.54%)
Jun 05, 2014
7.400
7.490
7.250
7.440
110,855
+0.04(+0.54%)
Jun 04, 2014
7.340
7.450
7.230
7.400
50,001
+0.00(+0.00%)
Jun 03, 2014
7.320
7.420
7.190
7.400
63,596
+0.03(+0.41%)
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.