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
)
10.01
-0.02 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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
3.930
4.100
3.820
3.910
67,400
-0.01(-0.26%)
May 27, 2016
3.960
3.920
3.920
3.920
76,200
-0.05(-1.26%)
May 26, 2016
3.900
4.120
3.870
3.970
47,414
+0.10(+2.58%)
May 25, 2016
3.940
4.180
3.810
3.870
72,986
-0.08(-2.03%)
May 24, 2016
3.720
4.000
3.670
3.950
78,149
+0.12(+3.13%)
May 23, 2016
3.770
4.000
3.720
3.830
55,418
+0.04(+1.06%)
May 20, 2016
3.690
3.860
3.580
3.790
44,050
+0.09(+2.43%)
May 19, 2016
3.780
3.963
3.660
3.700
44,059
-0.10(-2.63%)
May 18, 2016
3.630
3.800
3.610
3.800
42,658
+0.17(+4.68%)
May 17, 2016
3.450
3.730
3.450
3.630
121,726
+0.15(+4.31%)
May 16, 2016
3.470
3.500
3.430
3.480
62,307
+0.02(+0.58%)
May 13, 2016
3.490
3.500
3.360
3.460
93,493
-0.02(-0.57%)
May 12, 2016
3.677
3.750
3.430
3.480
106,311
-0.19(-5.18%)
May 11, 2016
3.790
3.790
3.640
3.670
51,937
-0.11(-2.91%)
May 10, 2016
3.720
3.880
3.690
3.780
32,324
+0.06(+1.61%)
May 09, 2016
3.820
3.860
3.690
3.720
86,800
-0.06(-1.59%)
May 06, 2016
3.700
3.970
3.700
3.780
54,980
+0.04(+1.07%)
May 05, 2016
3.700
3.910
3.680
3.740
68,704
+0.06(+1.63%)
May 04, 2016
3.750
4.020
3.640
3.680
125,937
-0.09(-2.39%)
May 03, 2016
3.820
4.020
3.730
3.770
110,099
-0.05(-1.31%)
May 02, 2016
3.940
4.080
3.820
3.820
94,884
-0.13(-3.29%)
Apr 29, 2016
3.950
4.050
3.950
3.950
56,001
-0.02(-0.50%)
Apr 28, 2016
4.090
4.220
3.970
3.970
73,448
-0.15(-3.64%)
Apr 27, 2016
4.180
4.360
4.000
4.120
70,842
-0.08(-1.90%)
Apr 26, 2016
4.500
4.500
4.190
4.200
102,750
-0.24(-5.41%)
Apr 25, 2016
4.400
4.470
4.360
4.440
87,077
+0.04(+0.91%)
Apr 22, 2016
4.280
4.460
4.280
4.400
50,692
+0.14(+3.29%)
Apr 21, 2016
4.370
4.390
4.250
4.260
47,372
-0.09(-2.07%)
Apr 20, 2016
4.360
4.435
4.340
4.350
41,913
-0.03(-0.68%)
Apr 19, 2016
4.450
4.450
4.350
4.380
17,799
-0.04(-0.90%)
Apr 18, 2016
4.340
4.470
4.340
4.420
37,110
+0.07(+1.61%)
Apr 15, 2016
4.380
4.450
4.330
4.350
30,006
+0.02(+0.46%)
Apr 14, 2016
4.430
4.460
4.310
4.330
31,537
-0.07(-1.59%)
Apr 13, 2016
4.410
4.440
4.350
4.400
36,391
+0.06(+1.38%)
Apr 12, 2016
4.310
4.495
4.310
4.340
113,101
+0.08(+1.88%)
Apr 11, 2016
4.210
4.300
4.210
4.260
57,446
+0.03(+0.71%)
Apr 08, 2016
4.260
4.320
4.160
4.230
64,355
-0.02(-0.47%)
Apr 07, 2016
4.140
4.310
4.080
4.250
55,306
+0.08(+1.92%)
Apr 06, 2016
4.250
4.350
4.130
4.170
71,843
-0.08(-1.88%)
Apr 05, 2016
4.190
4.280
4.166
4.250
36,285
+0.01(+0.24%)
Apr 04, 2016
4.180
4.320
4.090
4.240
37,303
+0.05(+1.19%)
Apr 01, 2016
4.200
4.300
4.150
4.190
28,904
-0.04(-0.95%)
Mar 31, 2016
4.210
4.310
4.120
4.230
43,436
-0.03(-0.70%)
Mar 30, 2016
4.300
4.360
4.195
4.260
70,976
-0.03(-0.70%)
Mar 29, 2016
4.170
4.350
4.070
4.290
58,901
+0.09(+2.14%)
Mar 28, 2016
4.170
4.330
4.140
4.200
60,762
+0.02(+0.48%)
Mar 24, 2016
4.040
4.180
4.180
4.180
53,200
+0.11(+2.70%)
Mar 23, 2016
3.950
4.190
3.950
4.070
55,999
+0.09(+2.26%)
Mar 22, 2016
4.050
4.175
3.930
3.980
81,579
-0.09(-2.21%)
Mar 21, 2016
4.230
4.254
4.070
4.070
70,233
-0.18(-4.24%)
Mar 18, 2016
3.780
4.330
3.780
4.250
179,907
+0.49(+13.03%)
Mar 17, 2016
3.810
3.940
3.720
3.760
104,077
-0.05(-1.31%)
Mar 16, 2016
3.860
4.019
3.730
3.810
148,165
-0.11(-2.81%)
Mar 15, 2016
4.050
4.210
3.910
3.920
109,408
-0.16(-3.92%)
Mar 14, 2016
4.080
4.250
4.025
4.080
83,168
-0.06(-1.45%)
Mar 11, 2016
4.250
4.329
4.130
4.140
133,921
-0.07(-1.66%)
Mar 10, 2016
4.280
4.340
4.190
4.210
34,978
-0.07(-1.64%)
Mar 09, 2016
4.380
4.380
4.270
4.280
65,976
-0.06(-1.38%)
Mar 08, 2016
4.330
4.410
4.220
4.340
47,971
+0.02(+0.46%)
Mar 07, 2016
4.570
4.650
4.190
4.320
60,117
-0.25(-5.47%)
Mar 04, 2016
4.730
4.769
4.550
4.570
35,801
-0.14(-2.97%)
Mar 03, 2016
4.680
4.990
4.660
4.710
75,068
+0.06(+1.29%)
Mar 02, 2016
4.500
4.770
4.440
4.650
51,882
+0.15(+3.33%)
Mar 01, 2016
4.460
4.520
4.340
4.500
26,856
+0.11(+2.51%)
Feb 29, 2016
4.120
4.580
4.050
4.390
77,259
+0.24(+5.78%)
Feb 26, 2016
4.200
4.330
4.130
4.150
70,353
-0.05(-1.19%)
Feb 25, 2016
4.350
4.435
3.980
4.200
121,507
-0.17(-3.89%)
Feb 24, 2016
4.310
4.510
3.910
4.370
147,039
+0.09(+2.10%)
Feb 23, 2016
4.310
4.320
4.250
4.280
82,069
-0.01(-0.23%)
Feb 22, 2016
4.330
4.360
4.260
4.290
33,005
-0.02(-0.46%)
Feb 19, 2016
4.370
4.440
4.200
4.310
67,991
-0.05(-1.15%)
Feb 18, 2016
4.290
4.420
4.152
4.360
27,757
+0.11(+2.59%)
Feb 17, 2016
4.170
4.310
4.160
4.250
45,739
+0.11(+2.66%)
Feb 16, 2016
4.010
4.210
4.010
4.140
65,835
+0.15(+3.76%)
Feb 12, 2016
3.960
3.990
3.990
3.990
68,100
+0.02(+0.50%)
Feb 11, 2016
3.900
4.070
3.900
3.970
35,899
+0.00(+0.00%)
Feb 10, 2016
3.830
4.090
3.830
3.970
56,326
-0.06(-1.49%)
Feb 09, 2016
4.240
4.300
3.930
4.030
109,884
-0.34(-7.78%)
Feb 08, 2016
4.400
4.420
4.200
4.370
52,220
-0.06(-1.35%)
Feb 05, 2016
4.420
4.590
4.370
4.430
36,630
+0.02(+0.45%)
Feb 04, 2016
4.260
4.490
4.145
4.410
37,958
+0.14(+3.28%)
Feb 03, 2016
4.180
4.320
4.010
4.270
51,197
+0.14(+3.39%)
Feb 02, 2016
4.350
4.370
4.120
4.130
108,118
-0.24(-5.49%)
Feb 01, 2016
4.440
4.510
4.310
4.370
58,896
-0.07(-1.58%)
Jan 29, 2016
4.290
4.520
4.290
4.440
98,623
+0.15(+3.50%)
Jan 28, 2016
4.450
4.450
4.220
4.290
64,318
-0.12(-2.72%)
Jan 27, 2016
4.400
4.560
4.210
4.410
95,990
-0.04(-0.90%)
Jan 26, 2016
4.210
4.530
4.180
4.450
62,924
+0.28(+6.71%)
Jan 25, 2016
4.320
4.480
4.130
4.170
93,770
-0.13(-3.02%)
Jan 22, 2016
4.100
4.312
3.900
4.300
109,703
+0.26(+6.44%)
Jan 21, 2016
4.000
4.150
3.920
4.040
145,322
+0.17(+4.39%)
Jan 20, 2016
3.770
4.020
3.640
3.870
115,006
+0.04(+1.04%)
Jan 19, 2016
3.920
3.953
3.760
3.830
84,380
-0.07(-1.79%)
Jan 15, 2016
4.060
3.900
3.900
3.900
189,100
-0.26(-6.25%)
Jan 14, 2016
4.410
4.610
4.070
4.160
134,709
-0.25(-5.67%)
Jan 13, 2016
4.680
4.998
4.050
4.410
135,193
-0.27(-5.77%)
Jan 12, 2016
4.660
4.700
4.260
4.680
171,470
+0.07(+1.52%)
Jan 11, 2016
4.740
4.770
4.530
4.610
93,921
-0.11(-2.33%)
Jan 08, 2016
4.900
4.920
4.700
4.720
38,509
-0.15(-3.08%)
Jan 07, 2016
4.930
4.930
4.796
4.870
81,497
-0.12(-2.40%)
Jan 06, 2016
4.750
5.080
4.750
4.990
67,290
+0.20(+4.18%)
Jan 05, 2016
4.970
5.010
4.740
4.790
97,736
-0.18(-3.62%)
Jan 04, 2016
5.080
5.110
4.815
4.970
87,763
-0.22(-4.24%)
Dec 31, 2015
5.150
5.190
5.190
5.190
66,800
-0.02(-0.38%)
Dec 30, 2015
5.210
5.265
5.120
5.210
42,027
-0.05(-0.95%)
Dec 29, 2015
5.300
5.360
5.190
5.260
73,144
-0.02(-0.38%)
Dec 28, 2015
5.300
5.360
5.275
5.280
72,945
-0.07(-1.31%)
Dec 24, 2015
5.290
5.350
5.350
5.350
17,100
+0.08(+1.52%)
Dec 23, 2015
5.250
5.350
5.190
5.270
81,060
+0.05(+0.96%)
Dec 22, 2015
5.150
5.280
5.070
5.220
53,592
+0.01(+0.19%)
Dec 21, 2015
5.210
5.250
5.150
5.210
74,910
+0.01(+0.19%)
Dec 18, 2015
5.140
5.200
5.070
5.200
141,159
+0.08(+1.56%)
Dec 17, 2015
5.070
5.140
4.960
5.120
60,306
+0.05(+0.99%)
Dec 16, 2015
5.100
5.100
4.970
5.070
66,150
-0.02(-0.39%)
Dec 15, 2015
4.850
5.100
4.850
5.090
107,616
+0.28(+5.82%)
Dec 14, 2015
4.810
4.920
4.680
4.810
217,675
-0.07(-1.43%)
Dec 11, 2015
4.880
4.930
4.820
4.880
105,126
-0.03(-0.61%)
Dec 10, 2015
5.030
5.070
4.850
4.910
127,152
-0.12(-2.39%)
Dec 09, 2015
4.960
5.110
4.960
5.030
91,473
+0.02(+0.40%)
Dec 08, 2015
5.170
5.210
5.000
5.010
68,515
-0.18(-3.47%)
Dec 07, 2015
5.280
5.290
5.100
5.190
176,728
+0.01(+0.19%)
Dec 04, 2015
5.190
5.380
5.040
5.180
219,407
+0.09(+1.77%)
Dec 03, 2015
4.940
5.170
4.880
5.090
155,657
+0.15(+3.04%)
Dec 02, 2015
4.670
4.950
4.670
4.940
110,040
+0.31(+6.70%)
Dec 01, 2015
4.670
4.710
4.520
4.630
158,427
-0.05(-1.07%)
Nov 30, 2015
4.780
4.780
4.650
4.680
226,728
-0.03(-0.64%)
Nov 27, 2015
4.780
4.780
4.680
4.710
45,180
-0.06(-1.26%)
Nov 25, 2015
4.750
4.770
4.770
4.770
226,700
-0.02(-0.42%)
Nov 24, 2015
4.790
4.810
4.670
4.790
137,299
-0.02(-0.42%)
Nov 23, 2015
4.810
4.880
4.750
4.810
162,986
-0.07(-1.43%)
Nov 20, 2015
4.960
4.960
4.860
4.880
57,056
-0.08(-1.61%)
Nov 19, 2015
5.010
5.070
4.960
4.960
93,703
-0.06(-1.20%)
Nov 18, 2015
5.030
5.180
5.000
5.020
85,217
+0.04(+0.80%)
Nov 17, 2015
5.040
5.130
4.910
4.980
63,090
-0.03(-0.60%)
Nov 16, 2015
5.160
5.270
4.700
5.010
100,049
-0.07(-1.38%)
Nov 13, 2015
4.910
5.100
4.490
5.080
1,840,049
+0.12(+2.42%)
Nov 12, 2015
5.030
5.130
4.860
4.960
76,573
-0.14(-2.75%)
Nov 11, 2015
5.200
5.280
5.080
5.100
91,838
-0.06(-1.16%)
Nov 10, 2015
5.110
5.220
4.850
5.160
191,762
+0.06(+1.18%)
Nov 09, 2015
5.260
5.360
5.070
5.100
146,251
-0.22(-4.14%)
Nov 06, 2015
5.250
5.400
5.160
5.320
224,832
+0.03(+0.57%)
Nov 05, 2015
5.370
5.480
5.270
5.290
101,406
-0.12(-2.22%)
Nov 04, 2015
5.370
5.520
5.350
5.410
112,079
+0.08(+1.50%)
Nov 03, 2015
5.060
5.520
5.060
5.330
134,887
+0.23(+4.51%)
Nov 02, 2015
5.470
5.560
5.060
5.100
143,129
-0.32(-5.90%)
Oct 30, 2015
5.300
5.570
5.240
5.420
216,511
+0.06(+1.12%)
Oct 29, 2015
5.285
5.400
5.230
5.360
125,636
+0.15(+2.88%)
Oct 28, 2015
5.180
5.350
5.180
5.210
187,818
+0.06(+1.17%)
Oct 27, 2015
5.110
5.230
5.020
5.150
277,681
+0.01(+0.19%)
Oct 26, 2015
5.140
5.190
5.100
5.140
66,815
+0.01(+0.19%)
Oct 23, 2015
5.130
5.160
5.020
5.130
50,528
+0.02(+0.39%)
Oct 22, 2015
4.930
5.180
4.926
5.110
140,905
+0.24(+4.93%)
Oct 21, 2015
4.990
5.066
4.750
4.870
98,032
-0.05(-1.02%)
Oct 20, 2015
4.790
5.190
4.680
4.920
259,682
+0.04(+0.82%)
Oct 19, 2015
5.090
5.136
4.750
4.880
279,920
-0.19(-3.75%)
Oct 16, 2015
5.540
5.540
4.950
5.070
166,591
-0.49(-8.81%)
Oct 15, 2015
5.750
5.810
5.460
5.560
104,569
-0.08(-1.42%)
Oct 14, 2015
5.480
5.760
5.450
5.640
72,996
+0.19(+3.49%)
Oct 13, 2015
5.490
5.640
5.360
5.450
47,668
-0.08(-1.45%)
Oct 12, 2015
5.410
5.540
5.340
5.530
43,908
+0.25(+4.73%)
Oct 09, 2015
5.360
5.540
5.280
5.280
109,225
-0.23(-4.17%)
Oct 08, 2015
5.220
5.530
5.180
5.510
44,005
+0.26(+4.95%)
Oct 07, 2015
5.460
5.460
5.220
5.250
57,374
-0.17(-3.14%)
Oct 06, 2015
5.310
5.550
5.300
5.420
116,710
+0.06(+1.12%)
Oct 05, 2015
5.190
5.450
5.140
5.360
100,450
+0.31(+6.14%)
Oct 02, 2015
4.920
5.700
4.910
5.050
262,906
+0.06(+1.20%)
Oct 01, 2015
4.960
5.120
4.890
4.990
85,735
+0.01(+0.20%)
Sep 30, 2015
5.050
5.140
4.870
4.980
85,434
+0.02(+0.40%)
Sep 29, 2015
5.160
5.260
4.960
4.960
97,291
-0.20(-3.88%)
Sep 28, 2015
5.280
5.350
5.150
5.160
68,521
-0.18(-3.37%)
Sep 25, 2015
5.500
5.550
5.310
5.340
42,956
-0.09(-1.66%)
Sep 24, 2015
5.310
5.550
5.250
5.430
66,422
+0.07(+1.31%)
Sep 23, 2015
5.550
5.600
5.330
5.360
63,391
-0.20(-3.60%)
Sep 22, 2015
5.550
5.650
5.530
5.560
12,771
-0.07(-1.24%)
Sep 21, 2015
5.551
5.650
5.500
5.630
30,526
+0.07(+1.26%)
Sep 18, 2015
5.500
5.565
5.440
5.560
56,699
-0.03(-0.54%)
Sep 17, 2015
5.510
5.650
5.510
5.590
40,605
+0.09(+1.64%)
Sep 16, 2015
5.350
5.570
5.280
5.500
50,989
+0.15(+2.80%)
Sep 15, 2015
5.300
5.450
5.200
5.350
39,531
+0.07(+1.33%)
Sep 14, 2015
5.390
5.420
5.250
5.280
79,983
-0.15(-2.76%)
Sep 11, 2015
5.370
5.450
5.305
5.430
29,404
+0.04(+0.74%)
Sep 10, 2015
5.420
5.500
5.360
5.390
44,567
-0.06(-1.10%)
Sep 09, 2015
5.480
5.560
5.400
5.450
64,525
-0.02(-0.37%)
Sep 08, 2015
5.550
5.550
5.390
5.470
30,457
+0.00(+0.00%)
Sep 04, 2015
5.540
5.470
5.470
5.470
9,500
-0.15(-2.67%)
Sep 03, 2015
5.650
5.660
5.560
5.620
11,678
-0.02(-0.35%)
Sep 02, 2015
5.590
5.690
5.470
5.640
35,687
+0.14(+2.55%)
Sep 01, 2015
5.570
5.730
5.480
5.500
52,578
-0.23(-4.01%)
Aug 31, 2015
5.540
5.760
5.540
5.730
32,314
+0.13(+2.32%)
Aug 28, 2015
5.620
5.800
5.540
5.600
55,325
-0.13(-2.27%)
Aug 27, 2015
5.830
5.830
5.550
5.730
88,926
-0.04(-0.69%)
Aug 26, 2015
5.550
5.770
5.450
5.770
66,715
+0.39(+7.25%)
Aug 25, 2015
5.740
5.750
5.370
5.380
123,160
-0.19(-3.41%)
Aug 24, 2015
5.230
5.850
5.230
5.570
94,545
-0.07(-1.24%)
Aug 21, 2015
5.500
5.730
5.420
5.640
106,162
+0.10(+1.81%)
Aug 20, 2015
5.630
5.690
5.530
5.540
54,674
-0.11(-1.95%)
Aug 19, 2015
5.780
5.800
5.650
5.650
42,528
-0.18(-3.09%)
Aug 18, 2015
5.700
5.850
5.620
5.830
43,928
+0.11(+1.92%)
Aug 17, 2015
5.610
5.750
5.580
5.720
43,982
+0.11(+1.96%)
Aug 14, 2015
5.560
5.670
5.520
5.610
67,409
+0.02(+0.36%)
Aug 13, 2015
5.700
5.740
5.500
5.590
76,121
-0.10(-1.76%)
Aug 12, 2015
5.860
5.934
5.495
5.690
105,633
-0.18(-3.07%)
Aug 11, 2015
5.720
6.080
5.460
5.870
175,080
+0.08(+1.38%)
Aug 10, 2015
5.390
5.890
5.380
5.790
147,030
+0.39(+7.22%)
Aug 07, 2015
5.610
5.620
5.400
5.400
72,895
-0.21(-3.74%)
Aug 06, 2015
5.770
5.770
5.570
5.610
59,579
-0.15(-2.60%)
Aug 05, 2015
5.780
5.830
5.730
5.760
52,845
-0.02(-0.35%)
Aug 04, 2015
5.810
5.860
5.700
5.780
33,556
-0.06(-1.03%)
Aug 03, 2015
5.950
5.980
5.760
5.840
84,375
-0.20(-3.31%)
Jul 31, 2015
6.100
6.170
5.990
6.040
41,573
-0.07(-1.15%)
Jul 30, 2015
6.030
6.160
5.980
6.110
85,508
+0.04(+0.66%)
Jul 29, 2015
6.080
6.140
5.980
6.070
91,378
+0.02(+0.33%)
Jul 28, 2015
5.730
6.070
5.660
6.050
211,713
+0.32(+5.58%)
Jul 27, 2015
5.780
5.940
5.670
5.730
276,425
-0.24(-4.02%)
Jul 24, 2015
6.140
6.180
5.910
5.970
138,293
-0.19(-3.08%)
Jul 23, 2015
6.400
6.400
6.150
6.160
148,941
-0.23(-3.60%)
Jul 22, 2015
6.430
6.480
6.320
6.390
245,534
-0.03(-0.47%)
Jul 21, 2015
6.500
6.550
6.360
6.420
265,199
-0.08(-1.23%)
Jul 20, 2015
6.550
6.550
6.350
6.500
288,663
+0.02(+0.31%)
Jul 17, 2015
6.290
6.520
6.260
6.480
188,165
+0.19(+3.02%)
Jul 16, 2015
6.170
6.330
6.000
6.290
912,399
+0.27(+4.49%)
Jul 15, 2015
6.020
6.020
5.920
6.020
161,115
+0.04(+0.67%)
Jul 14, 2015
5.970
6.010
5.920
5.980
125,755
+0.01(+0.17%)
Jul 13, 2015
5.990
6.130
5.960
5.970
189,639
+0.04(+0.67%)
Jul 10, 2015
5.860
6.070
5.860
5.930
224,056
+0.10(+1.72%)
Jul 09, 2015
5.960
5.960
5.730
5.830
88,437
-0.04(-0.68%)
Jul 08, 2015
5.950
5.970
5.700
5.870
148,335
-0.14(-2.33%)
Jul 07, 2015
6.000
6.030
5.860
6.010
219,874
+0.03(+0.50%)
Jul 06, 2015
6.070
6.100
5.900
5.980
174,913
-0.21(-3.39%)
Jul 02, 2015
6.310
6.190
6.190
6.190
136,600
-0.13(-2.06%)
Jul 01, 2015
6.320
6.390
6.230
6.320
130,550
+0.07(+1.12%)
Jun 30, 2015
6.310
6.370
6.160
6.250
84,439
+0.02(+0.32%)
Jun 29, 2015
6.610
6.610
6.150
6.230
177,886
-0.39(-5.89%)
Jun 26, 2015
6.650
6.729
6.520
6.620
2,795,288
+0.01(+0.15%)
Jun 25, 2015
6.720
6.680
6.560
6.610
98,348
-0.07(-1.05%)
Jun 24, 2015
6.520
6.710
6.490
6.680
126,326
+0.05(+0.75%)
Jun 23, 2015
6.580
6.630
6.440
6.630
115,437
+0.04(+0.61%)
Jun 22, 2015
6.390
6.630
6.240
6.590
126,947
+0.24(+3.78%)
Jun 19, 2015
6.500
6.500
6.100
6.350
264,051
-0.15(-2.31%)
Jun 18, 2015
6.100
6.500
6.010
6.500
120,503
+0.34(+5.52%)
Jun 17, 2015
6.040
6.170
5.960
6.160
147,393
+0.13(+2.16%)
Jun 16, 2015
5.970
6.160
5.950
6.030
172,661
+0.06(+1.01%)
Jun 15, 2015
6.080
6.100
5.970
5.970
72,540
-0.14(-2.29%)
Jun 12, 2015
6.060
6.240
5.960
6.110
107,760
+0.04(+0.66%)
Jun 11, 2015
6.090
6.140
6.050
6.070
42,724
-0.03(-0.49%)
Jun 10, 2015
6.070
6.150
5.982
6.100
121,802
+0.07(+1.16%)
Jun 09, 2015
6.070
6.160
5.970
6.030
138,176
-0.07(-1.15%)
Jun 08, 2015
6.160
6.200
6.060
6.100
131,378
-0.12(-1.93%)
Jun 05, 2015
6.210
6.250
6.080
6.220
122,274
+0.04(+0.65%)
Jun 04, 2015
6.220
6.415
6.180
6.180
84,802
-0.08(-1.28%)
Jun 03, 2015
6.220
6.450
6.160
6.260
301,660
+0.01(+0.16%)
Jun 02, 2015
5.940
6.311
5.940
6.250
178,418
+0.41(+7.02%)
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.