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
Advantage Oil & Gas Ltd
(NY:
AAV
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jun 30, 2016
5.660
5.720
5.540
5.590
52,500
-0.10(-1.76%)
Jun 29, 2016
5.490
5.700
5.430
5.690
119,420
+0.27(+4.98%)
Jun 28, 2016
5.390
5.480
5.370
5.420
153,881
+0.09(+1.69%)
Jun 27, 2016
5.310
5.430
5.250
5.330
69,158
-0.03(-0.56%)
Jun 24, 2016
5.300
5.460
5.290
5.360
63,221
-0.18(-3.25%)
Jun 23, 2016
5.590
5.610
5.500
5.540
52,706
+0.04(+0.73%)
Jun 22, 2016
5.680
5.680
5.460
5.500
60,570
-0.13(-2.31%)
Jun 21, 2016
5.680
5.700
5.600
5.630
40,137
-0.07(-1.23%)
Jun 20, 2016
5.690
5.820
5.620
5.700
86,121
+0.09(+1.60%)
Jun 17, 2016
5.520
5.640
5.500
5.610
108,856
+0.20(+3.70%)
Jun 16, 2016
5.490
5.510
5.380
5.410
61,627
-0.12(-2.17%)
Jun 15, 2016
5.620
5.730
5.530
5.530
67,031
-0.11(-1.95%)
Jun 14, 2016
5.620
5.790
5.620
5.640
61,781
-0.05(-0.88%)
Jun 13, 2016
5.760
5.869
5.640
5.690
88,825
-0.12(-2.07%)
Jun 10, 2016
5.930
5.930
5.710
5.810
137,095
-0.14(-2.35%)
Jun 09, 2016
5.940
6.090
5.930
5.950
134,310
-0.05(-0.83%)
Jun 08, 2016
6.230
6.310
5.990
6.000
258,464
-0.15(-2.44%)
Jun 07, 2016
6.160
6.200
6.130
6.150
100,128
+0.06(+0.99%)
Jun 06, 2016
6.000
6.170
6.000
6.090
76,345
+0.15(+2.53%)
Jun 03, 2016
5.980
6.050
5.890
5.940
54,478
+0.03(+0.51%)
Jun 02, 2016
5.850
5.990
5.840
5.910
67,009
-0.01(-0.17%)
Jun 01, 2016
5.790
5.930
5.780
5.920
33,793
+0.03(+0.51%)
May 31, 2016
5.800
5.930
5.770
5.890
48,845
+0.03(+0.51%)
May 27, 2016
5.830
5.860
5.860
5.860
59,600
+0.00(+0.00%)
May 26, 2016
5.970
6.030
5.790
5.860
95,101
-0.07(-1.18%)
May 25, 2016
5.770
5.950
5.770
5.930
47,051
+0.19(+3.31%)
May 24, 2016
5.770
5.800
5.700
5.740
49,409
+0.04(+0.70%)
May 23, 2016
5.770
5.770
5.630
5.700
25,635
-0.05(-0.87%)
May 20, 2016
5.710
5.790
5.650
5.750
26,929
+0.04(+0.70%)
May 19, 2016
5.570
5.730
5.490
5.710
60,623
+0.08(+1.42%)
May 18, 2016
5.830
5.850
5.620
5.630
42,129
-0.23(-3.92%)
May 17, 2016
5.890
5.930
5.850
5.860
80,809
-0.03(-0.51%)
May 16, 2016
5.750
5.910
5.750
5.890
132,362
+0.17(+2.97%)
May 13, 2016
5.700
5.770
5.660
5.720
36,127
-0.05(-0.87%)
May 12, 2016
5.610
5.780
5.570
5.770
79,100
+0.22(+3.96%)
May 11, 2016
5.420
5.600
5.370
5.550
69,633
+0.15(+2.78%)
May 10, 2016
5.240
5.420
5.240
5.400
47,039
+0.21(+4.05%)
May 09, 2016
5.250
5.280
5.100
5.190
63,846
-0.12(-2.26%)
May 06, 2016
5.340
5.370
5.240
5.310
88,254
+0.02(+0.38%)
May 05, 2016
5.400
5.470
5.260
5.290
96,941
-0.04(-0.75%)
May 04, 2016
5.250
5.340
5.130
5.330
97,671
+0.03(+0.57%)
May 03, 2016
5.540
5.540
5.270
5.300
92,934
-0.31(-5.53%)
May 02, 2016
5.680
5.700
5.560
5.610
110,759
-0.11(-1.92%)
Apr 29, 2016
5.600
5.750
5.540
5.720
50,459
+0.19(+3.44%)
Apr 28, 2016
5.530
5.630
5.490
5.530
72,285
-0.01(-0.18%)
Apr 27, 2016
5.530
5.640
5.410
5.540
56,862
+0.06(+1.09%)
Apr 26, 2016
5.440
5.560
5.420
5.480
92,874
+0.07(+1.29%)
Apr 25, 2016
5.470
5.510
5.400
5.410
55,806
-0.11(-1.99%)
Apr 22, 2016
5.470
5.700
5.470
5.520
83,165
+0.07(+1.28%)
Apr 21, 2016
5.500
5.540
5.430
5.450
39,508
-0.04(-0.73%)
Apr 20, 2016
5.380
5.640
5.370
5.490
76,638
+0.04(+0.73%)
Apr 19, 2016
5.360
5.470
5.350
5.450
85,910
+0.15(+2.83%)
Apr 18, 2016
5.040
5.350
4.970
5.300
67,590
+0.14(+2.71%)
Apr 15, 2016
5.220
5.220
5.130
5.160
173,508
-0.11(-2.09%)
Apr 14, 2016
5.460
5.460
5.175
5.270
79,251
-0.16(-2.95%)
Apr 13, 2016
5.540
5.640
5.430
5.430
75,881
-0.12(-2.16%)
Apr 12, 2016
5.350
5.590
5.230
5.550
128,168
+0.24(+4.52%)
Apr 11, 2016
5.220
5.360
5.220
5.310
49,819
+0.08(+1.53%)
Apr 08, 2016
5.330
5.330
5.160
5.230
54,813
+0.09(+1.75%)
Apr 07, 2016
5.200
5.240
5.100
5.140
34,515
-0.07(-1.34%)
Apr 06, 2016
5.180
5.230
5.090
5.210
72,851
+0.09(+1.76%)
Apr 05, 2016
5.020
5.140
4.990
5.120
55,613
+0.03(+0.59%)
Apr 04, 2016
5.160
5.260
5.090
5.090
72,332
-0.10(-1.93%)
Apr 01, 2016
5.370
5.410
5.170
5.190
45,597
-0.30(-5.46%)
Mar 31, 2016
5.470
5.540
5.360
5.490
61,550
+0.00(+0.00%)
Mar 30, 2016
5.330
5.520
5.290
5.490
206,517
+0.26(+4.97%)
Mar 29, 2016
5.140
5.280
5.100
5.230
67,209
+0.05(+0.97%)
Mar 28, 2016
5.130
5.200
5.020
5.180
48,988
+0.05(+0.97%)
Mar 24, 2016
5.050
5.130
5.130
5.130
47,500
-0.02(-0.39%)
Mar 23, 2016
5.310
5.310
5.086
5.150
50,478
-0.21(-3.92%)
Mar 22, 2016
5.390
5.470
5.320
5.360
59,587
-0.04(-0.74%)
Mar 21, 2016
5.450
5.530
5.360
5.400
100,057
-0.05(-0.92%)
Mar 18, 2016
5.670
5.700
5.430
5.450
100,810
-0.17(-3.02%)
Mar 17, 2016
5.550
5.680
5.550
5.620
107,029
+0.16(+2.93%)
Mar 16, 2016
5.320
5.490
5.290
5.460
169,365
+0.13(+2.44%)
Mar 15, 2016
5.400
5.420
5.290
5.330
101,445
-0.14(-2.56%)
Mar 14, 2016
5.540
5.590
5.390
5.470
114,206
-0.11(-1.97%)
Mar 11, 2016
5.630
5.738
5.570
5.580
119,683
+0.05(+0.90%)
Mar 10, 2016
5.420
5.560
5.340
5.530
258,081
+0.11(+2.03%)
Mar 09, 2016
5.220
5.460
5.190
5.420
161,187
+0.20(+3.83%)
Mar 08, 2016
5.000
5.220
4.817
5.220
128,349
+0.21(+4.19%)
Mar 07, 2016
5.140
5.250
4.990
5.010
129,238
-0.13(-2.53%)
Mar 04, 2016
5.210
5.280
5.070
5.140
116,823
-0.08(-1.53%)
Mar 03, 2016
5.230
5.370
5.190
5.220
78,650
-0.05(-0.95%)
Mar 02, 2016
5.080
5.270
5.050
5.270
142,406
+0.15(+2.93%)
Mar 01, 2016
5.120
5.126
5.030
5.120
231,797
+0.05(+0.99%)
Feb 29, 2016
4.990
5.090
4.950
5.070
117,730
+0.10(+2.01%)
Feb 26, 2016
5.160
5.180
4.890
4.970
169,072
-0.11(-2.17%)
Feb 25, 2016
5.100
5.150
4.990
5.080
68,110
+0.02(+0.40%)
Feb 24, 2016
4.990
5.100
4.960
5.060
51,624
-0.01(-0.20%)
Feb 23, 2016
5.280
5.280
5.030
5.070
57,543
-0.24(-4.52%)
Feb 22, 2016
5.320
5.410
5.290
5.310
86,313
+0.05(+0.95%)
Feb 19, 2016
5.140
5.330
5.050
5.260
51,233
+0.07(+1.35%)
Feb 18, 2016
5.520
5.530
5.130
5.190
210,188
-0.48(-8.47%)
Feb 17, 2016
5.530
5.820
5.520
5.670
216,424
+0.23(+4.23%)
Feb 16, 2016
5.540
5.580
5.290
5.440
105,715
+0.04(+0.74%)
Feb 12, 2016
5.450
5.400
5.400
5.400
64,800
+0.04(+0.75%)
Feb 11, 2016
5.310
5.390
5.150
5.360
78,285
-0.02(-0.37%)
Feb 10, 2016
5.380
5.610
5.260
5.380
78,430
+0.02(+0.37%)
Feb 09, 2016
5.690
5.690
5.350
5.360
69,724
-0.33(-5.80%)
Feb 08, 2016
5.470
5.850
5.450
5.690
204,502
+0.16(+2.89%)
Feb 05, 2016
5.570
5.680
5.470
5.530
120,553
-0.08(-1.43%)
Feb 04, 2016
5.560
5.660
5.430
5.610
212,978
+0.11(+2.00%)
Feb 03, 2016
5.400
5.510
5.260
5.500
380,862
+0.22(+4.17%)
Feb 02, 2016
5.240
5.300
5.100
5.280
308,663
-0.08(-1.49%)
Feb 01, 2016
5.440
5.450
5.240
5.360
255,338
-0.10(-1.83%)
Jan 29, 2016
5.500
5.625
5.297
5.460
628,379
+0.00(+0.00%)
Jan 28, 2016
5.420
5.510
5.300
5.460
232,284
+0.22(+4.20%)
Jan 27, 2016
5.300
5.450
5.175
5.240
246,484
-0.10(-1.87%)
Jan 26, 2016
5.100
5.360
5.040
5.340
144,367
+0.36(+7.23%)
Jan 25, 2016
5.130
5.170
4.980
4.980
154,147
-0.25(-4.78%)
Jan 22, 2016
5.300
5.440
5.190
5.230
271,854
+0.13(+2.55%)
Jan 21, 2016
4.850
5.250
4.760
5.100
166,773
+0.17(+3.45%)
Jan 20, 2016
4.190
5.350
4.165
4.930
450,401
+0.61(+14.12%)
Jan 19, 2016
4.600
4.610
4.280
4.320
74,870
-0.38(-8.09%)
Jan 15, 2016
4.510
4.700
4.700
4.700
88,300
-0.03(-0.63%)
Jan 14, 2016
4.490
4.770
4.460
4.730
100,540
+0.18(+3.96%)
Jan 13, 2016
4.740
4.860
4.510
4.550
126,891
-0.14(-2.99%)
Jan 12, 2016
4.700
4.740
4.495
4.690
94,817
+0.07(+1.52%)
Jan 11, 2016
4.810
4.810
4.501
4.620
106,665
-0.16(-3.35%)
Jan 08, 2016
4.740
4.860
4.730
4.780
148,614
+0.04(+0.84%)
Jan 07, 2016
4.580
4.840
4.580
4.740
262,116
-0.03(-0.63%)
Jan 06, 2016
4.760
4.880
4.740
4.770
44,057
-0.22(-4.41%)
Jan 05, 2016
4.950
4.990
4.880
4.990
28,376
+0.04(+0.81%)
Jan 04, 2016
5.000
5.100
4.920
4.950
56,097
-0.13(-2.56%)
Dec 31, 2015
4.890
5.080
5.080
5.080
33,200
+0.15(+3.04%)
Dec 30, 2015
5.040
5.067
4.910
4.930
42,979
-0.16(-3.14%)
Dec 29, 2015
4.990
5.120
4.920
5.090
128,688
+0.15(+3.04%)
Dec 28, 2015
4.930
4.980
4.854
4.940
31,670
+0.01(+0.20%)
Dec 24, 2015
4.970
4.930
4.930
4.930
17,400
-0.04(-0.80%)
Dec 23, 2015
4.800
4.990
4.800
4.970
83,224
+0.25(+5.30%)
Dec 22, 2015
4.670
4.740
4.650
4.720
197,794
+0.04(+0.85%)
Dec 21, 2015
4.660
4.770
4.580
4.680
59,267
+0.03(+0.65%)
Dec 18, 2015
4.500
4.670
4.470
4.650
75,705
+0.14(+3.10%)
Dec 17, 2015
4.760
4.760
4.510
4.510
102,161
-0.09(-1.96%)
Dec 16, 2015
4.410
4.740
4.410
4.600
110,147
+0.15(+3.37%)
Dec 15, 2015
4.440
4.590
4.440
4.450
198,513
+0.08(+1.83%)
Dec 14, 2015
4.500
4.500
4.350
4.370
89,145
-0.15(-3.32%)
Dec 11, 2015
4.550
4.560
4.500
4.520
71,505
-0.10(-2.16%)
Dec 10, 2015
4.580
4.680
4.520
4.620
81,085
+0.03(+0.65%)
Dec 09, 2015
4.570
4.710
4.510
4.590
64,192
+0.02(+0.44%)
Dec 08, 2015
4.340
4.610
4.300
4.570
136,820
+0.12(+2.70%)
Dec 07, 2015
4.690
4.750
4.400
4.450
222,089
-0.36(-7.48%)
Dec 04, 2015
4.960
4.990
4.810
4.810
81,766
-0.18(-3.61%)
Dec 03, 2015
5.160
5.202
4.930
4.990
71,552
-0.14(-2.73%)
Dec 02, 2015
5.300
5.300
5.100
5.130
125,967
-0.22(-4.11%)
Dec 01, 2015
5.220
5.350
5.210
5.350
60,966
+0.09(+1.71%)
Nov 30, 2015
5.320
5.460
5.260
5.260
39,478
-0.03(-0.57%)
Nov 27, 2015
5.330
5.380
5.260
5.290
14,361
-0.14(-2.58%)
Nov 25, 2015
5.400
5.430
5.430
5.430
31,400
-0.01(-0.18%)
Nov 24, 2015
5.290
5.480
5.290
5.440
45,835
+0.21(+4.02%)
Nov 23, 2015
5.200
5.340
5.200
5.230
48,670
+0.01(+0.19%)
Nov 20, 2015
5.460
5.480
5.210
5.220
76,317
-0.26(-4.74%)
Nov 19, 2015
5.530
5.610
5.460
5.480
49,294
-0.07(-1.26%)
Nov 18, 2015
5.630
5.680
5.490
5.550
65,836
-0.05(-0.89%)
Nov 17, 2015
5.550
5.700
5.500
5.600
162,124
-0.08(-1.41%)
Nov 16, 2015
5.490
5.684
5.430
5.680
59,995
+0.18(+3.27%)
Nov 13, 2015
5.320
5.580
5.310
5.500
115,863
+0.14(+2.61%)
Nov 12, 2015
5.420
5.500
5.300
5.360
143,524
-0.12(-2.19%)
Nov 11, 2015
5.800
5.800
5.460
5.480
58,856
-0.33(-5.68%)
Nov 10, 2015
5.780
5.840
5.710
5.810
90,602
+0.01(+0.17%)
Nov 09, 2015
5.860
5.900
5.750
5.800
82,920
-0.05(-0.85%)
Nov 06, 2015
5.760
6.020
5.760
5.850
73,763
+0.00(+0.00%)
Nov 05, 2015
5.870
5.940
5.770
5.850
97,747
-0.05(-0.85%)
Nov 04, 2015
5.920
6.130
5.880
5.900
261,420
+0.01(+0.17%)
Nov 03, 2015
5.580
5.930
5.580
5.890
111,668
+0.37(+6.70%)
Nov 02, 2015
5.500
5.620
5.500
5.520
36,856
-0.05(-0.90%)
Oct 30, 2015
5.520
5.660
5.440
5.570
45,926
+0.04(+0.72%)
Oct 29, 2015
5.450
5.567
5.410
5.530
77,551
+0.10(+1.84%)
Oct 28, 2015
5.410
5.590
5.360
5.430
272,751
+0.06(+1.12%)
Oct 27, 2015
5.440
5.460
5.310
5.370
82,855
-0.15(-2.72%)
Oct 26, 2015
5.800
5.800
5.470
5.520
60,645
-0.29(-4.99%)
Oct 23, 2015
5.910
5.930
5.760
5.810
156,865
-0.10(-1.69%)
Oct 22, 2015
5.850
6.000
5.850
5.910
54,438
+0.11(+1.90%)
Oct 21, 2015
6.000
6.010
5.760
5.800
155,282
-0.22(-3.65%)
Oct 20, 2015
5.890
6.070
5.890
6.020
62,753
+0.12(+2.03%)
Oct 19, 2015
6.100
6.100
5.870
5.900
87,111
-0.26(-4.22%)
Oct 16, 2015
6.290
6.290
6.120
6.160
53,933
-0.09(-1.44%)
Oct 15, 2015
6.090
6.300
6.090
6.250
182,650
+0.08(+1.30%)
Oct 14, 2015
6.100
6.200
6.090
6.170
75,783
+0.08(+1.31%)
Oct 13, 2015
6.100
6.240
6.090
6.090
289,325
-0.10(-1.62%)
Oct 12, 2015
6.240
6.250
6.110
6.190
37,700
-0.06(-0.96%)
Oct 09, 2015
6.340
6.450
6.210
6.250
215,727
-0.01(-0.16%)
Oct 08, 2015
6.180
6.320
6.180
6.260
209,208
+0.08(+1.29%)
Oct 07, 2015
6.190
6.370
6.120
6.180
236,328
+0.06(+0.98%)
Oct 06, 2015
5.920
6.177
5.910
6.120
174,697
+0.22(+3.73%)
Oct 05, 2015
5.700
5.927
5.690
5.900
139,010
+0.27(+4.80%)
Oct 02, 2015
5.390
5.690
5.350
5.630
107,263
+0.24(+4.45%)
Oct 01, 2015
5.320
5.510
5.320
5.390
116,692
+0.18(+3.45%)
Sep 30, 2015
5.170
5.250
5.080
5.210
161,306
+0.14(+2.76%)
Sep 29, 2015
5.310
5.310
5.060
5.070
144,969
-0.16(-3.06%)
Sep 28, 2015
5.290
5.350
5.230
5.230
59,532
-0.06(-1.13%)
Sep 25, 2015
5.510
5.510
5.260
5.290
69,615
-0.11(-2.04%)
Sep 24, 2015
5.400
5.450
5.270
5.400
83,807
+0.01(+0.19%)
Sep 23, 2015
5.560
5.610
5.370
5.390
82,593
-0.15(-2.71%)
Sep 22, 2015
5.400
5.570
5.390
5.540
63,186
+0.06(+1.09%)
Sep 21, 2015
5.380
5.610
5.380
5.480
65,700
+0.06(+1.11%)
Sep 18, 2015
5.430
5.520
5.330
5.420
62,572
-0.10(-1.81%)
Sep 17, 2015
5.560
5.690
5.480
5.520
93,110
-0.03(-0.54%)
Sep 16, 2015
5.410
5.610
5.370
5.550
72,317
+0.22(+4.13%)
Sep 15, 2015
5.340
5.460
5.290
5.330
113,016
+0.02(+0.38%)
Sep 14, 2015
5.200
5.430
5.140
5.310
83,805
+0.10(+1.92%)
Sep 11, 2015
5.440
5.490
5.120
5.210
215,680
-0.26(-4.75%)
Sep 10, 2015
5.290
5.500
5.290
5.470
64,244
+0.21(+3.99%)
Sep 09, 2015
5.500
5.560
5.250
5.260
122,835
-0.18(-3.31%)
Sep 08, 2015
5.360
5.590
5.320
5.440
122,524
+0.19(+3.62%)
Sep 04, 2015
5.300
5.250
5.250
5.250
53,300
-0.15(-2.78%)
Sep 03, 2015
5.300
5.490
5.280
5.400
60,702
+0.09(+1.69%)
Sep 02, 2015
5.370
5.390
5.170
5.310
77,279
-0.02(-0.38%)
Sep 01, 2015
5.410
5.540
5.270
5.330
260,897
-0.25(-4.48%)
Aug 31, 2015
5.260
5.600
5.210
5.580
221,444
+0.19(+3.53%)
Aug 28, 2015
5.230
5.560
5.230
5.390
112,154
+0.06(+1.13%)
Aug 27, 2015
5.210
5.620
5.150
5.330
196,552
+0.29(+5.75%)
Aug 26, 2015
4.860
5.060
4.810
5.040
189,916
+0.19(+3.92%)
Aug 25, 2015
4.970
4.990
4.830
4.850
89,457
+0.10(+2.11%)
Aug 24, 2015
4.680
4.910
4.630
4.750
208,807
-0.26(-5.19%)
Aug 21, 2015
5.080
5.140
4.980
5.010
185,178
-0.12(-2.34%)
Aug 20, 2015
5.240
5.280
5.120
5.130
144,946
-0.14(-2.66%)
Aug 19, 2015
5.310
5.350
5.200
5.270
70,839
-0.09(-1.68%)
Aug 18, 2015
5.300
5.380
5.190
5.360
105,708
+0.03(+0.56%)
Aug 17, 2015
5.420
5.420
5.300
5.330
74,309
-0.14(-2.56%)
Aug 14, 2015
5.480
5.640
5.390
5.470
61,041
-0.02(-0.36%)
Aug 13, 2015
5.410
5.530
5.370
5.490
96,514
-0.05(-0.90%)
Aug 12, 2015
5.630
5.720
5.430
5.540
128,790
-0.09(-1.60%)
Aug 11, 2015
5.470
5.640
5.360
5.630
61,539
+0.02(+0.36%)
Aug 10, 2015
5.410
5.610
5.280
5.610
84,937
+0.18(+3.31%)
Aug 07, 2015
5.690
5.690
5.400
5.430
333,260
-0.32(-5.57%)
Aug 06, 2015
5.610
5.760
5.480
5.750
101,170
+0.14(+2.50%)
Aug 05, 2015
5.680
5.920
5.600
5.610
70,136
-0.03(-0.53%)
Aug 04, 2015
5.360
5.710
5.360
5.640
63,104
+0.32(+6.02%)
Aug 03, 2015
5.420
5.480
5.250
5.320
55,224
-0.14(-2.56%)
Jul 31, 2015
5.550
5.610
5.430
5.460
89,109
-0.11(-1.97%)
Jul 30, 2015
5.600
5.700
5.530
5.570
37,538
-0.07(-1.24%)
Jul 29, 2015
5.500
5.700
5.380
5.640
55,558
+0.13(+2.36%)
Jul 28, 2015
5.330
5.630
5.330
5.510
103,968
+0.18(+3.38%)
Jul 27, 2015
5.410
5.450
5.280
5.330
114,310
-0.20(-3.62%)
Jul 24, 2015
5.510
5.560
5.460
5.530
55,811
-0.01(-0.18%)
Jul 23, 2015
5.800
5.820
5.470
5.540
114,961
-0.22(-3.82%)
Jul 22, 2015
5.730
5.910
5.670
5.760
45,478
-0.05(-0.86%)
Jul 21, 2015
5.610
5.850
5.610
5.810
97,665
+0.20(+3.57%)
Jul 20, 2015
5.670
5.710
5.530
5.610
98,551
-0.12(-2.09%)
Jul 17, 2015
5.980
5.980
5.710
5.730
99,993
-0.27(-4.50%)
Jul 16, 2015
6.070
6.123
5.970
6.000
62,522
-0.07(-1.15%)
Jul 15, 2015
6.210
6.260
6.000
6.070
105,175
-0.17(-2.72%)
Jul 14, 2015
6.230
6.350
6.220
6.240
61,175
+0.03(+0.48%)
Jul 13, 2015
6.210
6.280
6.070
6.210
62,651
+0.00(+0.00%)
Jul 10, 2015
6.250
6.250
6.150
6.210
57,864
+0.00(+0.00%)
Jul 09, 2015
6.300
6.340
6.140
6.210
74,305
+0.02(+0.32%)
Jul 08, 2015
6.250
6.390
6.170
6.190
162,281
-0.13(-2.06%)
Jul 07, 2015
6.410
6.410
6.150
6.320
88,884
-0.13(-2.02%)
Jul 06, 2015
6.260
6.580
6.180
6.450
173,953
+0.19(+3.04%)
Jul 02, 2015
6.240
6.260
6.260
6.260
100,400
+0.13(+2.12%)
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.