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
Calix Inc
(NY:
CALX
)
32.75
+0.10 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2016
6.680
6.920
6.620
6.910
106,906
+0.26(+3.91%)
Jun 29, 2016
6.700
6.770
6.610
6.650
121,623
+0.14(+2.15%)
Jun 28, 2016
6.460
6.630
6.460
6.510
157,544
+0.13(+2.04%)
Jun 27, 2016
6.700
6.750
6.300
6.380
142,728
-0.36(-5.34%)
Jun 24, 2016
6.920
7.010
6.710
6.740
175,631
-0.54(-7.42%)
Jun 23, 2016
7.040
7.300
6.990
7.280
134,093
+0.35(+5.05%)
Jun 22, 2016
7.070
7.160
6.910
6.930
78,553
-0.14(-1.98%)
Jun 21, 2016
7.060
7.110
7.000
7.070
77,212
+0.02(+0.28%)
Jun 20, 2016
7.000
7.200
7.000
7.050
106,115
+0.10(+1.44%)
Jun 17, 2016
7.040
7.060
6.895
6.950
333,891
-0.07(-1.00%)
Jun 16, 2016
6.940
7.150
6.900
7.020
156,442
+0.12(+1.74%)
Jun 15, 2016
6.750
6.950
6.720
6.900
128,417
+0.18(+2.68%)
Jun 14, 2016
6.770
6.830
6.610
6.720
143,346
-0.05(-0.74%)
Jun 13, 2016
6.850
6.850
6.740
6.770
139,264
-0.04(-0.59%)
Jun 10, 2016
6.800
6.890
6.710
6.810
199,262
-0.05(-0.73%)
Jun 09, 2016
6.900
6.930
6.840
6.860
79,847
-0.12(-1.72%)
Jun 08, 2016
6.990
7.090
6.970
6.980
92,886
-0.01(-0.14%)
Jun 07, 2016
6.890
7.105
6.890
6.990
216,348
+0.06(+0.87%)
Jun 06, 2016
6.780
6.940
6.780
6.930
154,333
+0.14(+2.06%)
Jun 03, 2016
6.790
6.850
6.760
6.790
242,618
+0.00(+0.00%)
Jun 02, 2016
6.760
6.790
6.680
6.790
121,558
+0.03(+0.44%)
Jun 01, 2016
6.740
6.810
6.650
6.760
156,263
+0.00(+0.00%)
May 31, 2016
6.730
6.820
6.690
6.760
150,232
+0.02(+0.30%)
May 27, 2016
6.790
6.740
6.740
6.740
148,900
-0.07(-1.03%)
May 26, 2016
6.820
6.880
6.750
6.810
87,415
+0.00(+0.00%)
May 25, 2016
6.900
6.950
6.784
6.810
113,568
-0.03(-0.44%)
May 24, 2016
6.670
6.875
6.620
6.840
122,977
+0.19(+2.86%)
May 23, 2016
6.450
6.680
6.450
6.650
177,669
+0.19(+2.94%)
May 20, 2016
6.290
6.470
6.290
6.460
219,717
+0.18(+2.87%)
May 19, 2016
6.650
6.740
6.240
6.280
240,377
-0.40(-5.99%)
May 18, 2016
6.640
6.785
6.579
6.680
152,434
+0.03(+0.45%)
May 17, 2016
6.840
6.910
6.600
6.650
173,713
-0.25(-3.62%)
May 16, 2016
6.910
7.030
6.805
6.900
247,462
+0.00(+0.00%)
May 13, 2016
6.880
7.030
6.830
6.900
177,615
-0.03(-0.43%)
May 12, 2016
7.210
7.280
6.900
6.930
205,391
-0.31(-4.28%)
May 11, 2016
7.170
7.270
7.070
7.240
147,828
+0.06(+0.84%)
May 10, 2016
7.100
7.180
6.940
7.180
215,589
+0.08(+1.13%)
May 09, 2016
6.960
7.110
6.960
7.100
241,029
+0.11(+1.57%)
May 06, 2016
7.100
7.150
6.900
6.990
184,400
-0.12(-1.69%)
May 05, 2016
7.240
7.420
7.100
7.110
211,576
-0.21(-2.87%)
May 04, 2016
6.970
7.760
6.940
7.320
755,622
+0.42(+6.09%)
May 03, 2016
6.850
6.930
6.780
6.900
313,566
-0.03(-0.43%)
May 02, 2016
6.620
6.960
6.620
6.930
440,667
+0.00(+0.00%)
Apr 29, 2016
6.900
6.970
6.770
6.930
220,668
+0.03(+0.43%)
Apr 28, 2016
6.920
7.080
6.860
6.900
195,265
-0.09(-1.29%)
Apr 27, 2016
6.830
7.020
6.830
6.990
123,159
+0.10(+1.45%)
Apr 26, 2016
6.930
6.950
6.800
6.890
133,672
+0.04(+0.58%)
Apr 25, 2016
6.800
6.950
6.800
6.850
129,659
-0.08(-1.15%)
Apr 22, 2016
6.620
6.981
6.620
6.930
192,525
+0.27(+4.05%)
Apr 21, 2016
6.660
6.750
6.580
6.660
296,592
-0.04(-0.60%)
Apr 20, 2016
6.610
6.820
6.590
6.700
181,907
+0.04(+0.60%)
Apr 19, 2016
6.730
6.800
6.600
6.660
233,634
-0.03(-0.45%)
Apr 18, 2016
6.600
6.740
6.600
6.690
142,003
+0.02(+0.30%)
Apr 15, 2016
6.650
6.750
6.640
6.670
151,144
-0.02(-0.30%)
Apr 14, 2016
6.690
6.760
6.670
6.690
144,680
-0.01(-0.15%)
Apr 13, 2016
6.570
6.780
6.570
6.700
194,456
+0.15(+2.29%)
Apr 12, 2016
6.580
6.660
6.510
6.550
113,918
-0.07(-1.06%)
Apr 11, 2016
6.670
6.830
6.600
6.620
194,621
-0.04(-0.60%)
Apr 08, 2016
6.750
6.882
6.640
6.660
192,919
+0.01(+0.15%)
Apr 07, 2016
6.870
6.970
6.620
6.650
171,913
-0.31(-4.45%)
Apr 06, 2016
7.040
7.090
6.860
6.960
192,195
-0.09(-1.28%)
Apr 05, 2016
6.970
7.120
6.955
7.050
426,832
+0.05(+0.71%)
Apr 04, 2016
7.130
7.200
7.000
7.000
181,316
-0.12(-1.69%)
Apr 01, 2016
7.010
7.205
6.985
7.120
309,808
+0.03(+0.42%)
Mar 31, 2016
7.000
7.180
6.950
7.090
427,787
+0.07(+1.00%)
Mar 30, 2016
7.170
7.225
6.990
7.020
323,035
-0.16(-2.23%)
Mar 29, 2016
6.670
7.220
6.630
7.180
204,073
+0.43(+6.37%)
Mar 28, 2016
6.580
6.810
6.540
6.750
239,289
+0.20(+3.05%)
Mar 24, 2016
6.680
6.550
6.550
6.550
257,400
-0.16(-2.38%)
Mar 23, 2016
7.190
7.220
6.680
6.710
428,707
-0.52(-7.19%)
Mar 22, 2016
7.210
7.340
7.200
7.230
295,423
-0.05(-0.69%)
Mar 21, 2016
7.190
7.320
7.160
7.280
193,291
+0.01(+0.14%)
Mar 18, 2016
7.350
7.420
7.245
7.270
309,842
-0.02(-0.27%)
Mar 17, 2016
7.180
7.333
7.175
7.290
362,396
+0.07(+0.97%)
Mar 16, 2016
7.140
7.330
7.140
7.220
171,930
+0.02(+0.28%)
Mar 15, 2016
7.370
7.380
7.180
7.200
205,571
-0.25(-3.36%)
Mar 14, 2016
7.290
7.630
7.280
7.450
178,962
+0.14(+1.92%)
Mar 11, 2016
7.240
7.340
7.190
7.310
360,331
+0.10(+1.39%)
Mar 10, 2016
7.180
7.330
7.170
7.210
296,357
+0.03(+0.42%)
Mar 09, 2016
7.090
7.280
7.020
7.180
188,306
+0.10(+1.41%)
Mar 08, 2016
7.390
7.490
7.060
7.080
287,462
-0.37(-4.97%)
Mar 07, 2016
7.160
7.500
7.160
7.450
254,628
+0.28(+3.91%)
Mar 04, 2016
7.130
7.200
7.090
7.170
311,866
+0.04(+0.56%)
Mar 03, 2016
6.940
7.140
6.940
7.130
310,083
+0.15(+2.15%)
Mar 02, 2016
6.990
7.050
6.930
6.980
259,314
-0.01(-0.14%)
Mar 01, 2016
6.980
7.070
6.875
6.990
199,586
+0.04(+0.58%)
Feb 29, 2016
6.850
7.020
6.850
6.950
335,434
+0.07(+1.02%)
Feb 26, 2016
6.930
7.010
6.850
6.880
210,844
+0.00(+0.00%)
Feb 25, 2016
6.780
7.070
6.700
6.880
313,586
+0.07(+1.03%)
Feb 24, 2016
6.530
6.940
6.490
6.810
515,637
+0.18(+2.71%)
Feb 23, 2016
6.330
6.670
6.290
6.630
554,448
+0.29(+4.57%)
Feb 22, 2016
5.990
6.368
5.990
6.340
735,692
+0.40(+6.73%)
Feb 19, 2016
5.820
6.010
5.820
5.940
261,334
+0.10(+1.71%)
Feb 18, 2016
5.930
6.000
5.790
5.840
229,683
-0.10(-1.68%)
Feb 17, 2016
6.000
6.200
5.830
5.940
371,585
-0.05(-0.83%)
Feb 16, 2016
5.770
6.050
5.760
5.990
387,306
+0.32(+5.64%)
Feb 12, 2016
5.910
5.670
5.670
5.670
372,500
-0.24(-4.06%)
Feb 11, 2016
6.030
6.070
5.755
5.910
600,188
-0.25(-4.06%)
Feb 10, 2016
6.910
7.070
6.000
6.160
982,507
-1.07(-14.80%)
Feb 09, 2016
7.240
7.510
7.150
7.230
239,482
-0.16(-2.17%)
Feb 08, 2016
7.250
7.450
7.185
7.390
218,940
+0.05(+0.68%)
Feb 05, 2016
7.470
7.520
7.340
7.340
205,142
-0.16(-2.13%)
Feb 04, 2016
7.400
7.680
7.360
7.500
247,008
+0.09(+1.21%)
Feb 03, 2016
7.500
7.590
7.380
7.410
264,635
-0.01(-0.13%)
Feb 02, 2016
7.710
7.820
7.380
7.420
208,585
-0.41(-5.24%)
Feb 01, 2016
7.570
7.870
7.530
7.830
244,982
+0.15(+1.95%)
Jan 29, 2016
7.630
7.760
7.570
7.680
286,465
+0.11(+1.45%)
Jan 28, 2016
7.510
7.720
7.430
7.570
182,885
+0.13(+1.75%)
Jan 27, 2016
7.540
7.630
7.400
7.440
207,049
-0.14(-1.85%)
Jan 26, 2016
7.290
7.610
7.200
7.580
136,831
+0.35(+4.84%)
Jan 25, 2016
7.370
7.510
7.180
7.230
244,933
-0.21(-2.82%)
Jan 22, 2016
7.360
7.510
7.260
7.440
251,971
+0.21(+2.90%)
Jan 21, 2016
7.130
7.310
7.050
7.230
191,230
+0.09(+1.26%)
Jan 20, 2016
7.050
7.245
6.750
7.140
252,125
+0.10(+1.42%)
Jan 19, 2016
7.290
7.350
6.980
7.040
188,383
-0.17(-2.36%)
Jan 15, 2016
7.190
7.210
7.210
7.210
164,600
-0.21(-2.83%)
Jan 14, 2016
7.230
7.520
7.180
7.420
165,368
+0.21(+2.91%)
Jan 13, 2016
7.620
7.720
7.165
7.210
264,699
-0.41(-5.38%)
Jan 12, 2016
7.740
7.780
7.510
7.620
207,109
-0.07(-0.91%)
Jan 11, 2016
7.570
7.820
7.550
7.690
290,099
+0.13(+1.72%)
Jan 08, 2016
7.570
7.780
7.300
7.560
392,094
+0.62(+8.93%)
Jan 07, 2016
7.150
7.200
6.940
6.940
157,360
-0.33(-4.54%)
Jan 06, 2016
7.230
7.430
7.190
7.270
248,155
-0.07(-0.95%)
Jan 05, 2016
7.630
7.640
7.270
7.340
330,971
-0.30(-3.93%)
Jan 04, 2016
7.710
7.865
7.460
7.640
319,512
-0.23(-2.92%)
Dec 31, 2015
7.830
7.870
7.870
7.870
169,100
-0.03(-0.38%)
Dec 30, 2015
7.960
8.110
7.890
7.900
172,638
-0.10(-1.25%)
Dec 29, 2015
7.840
8.090
7.830
8.000
151,281
+0.19(+2.43%)
Dec 28, 2015
7.870
7.940
7.800
7.810
136,225
-0.10(-1.26%)
Dec 24, 2015
7.870
7.910
7.910
7.910
124,600
+0.04(+0.51%)
Dec 23, 2015
7.760
7.970
7.760
7.870
139,190
+0.13(+1.68%)
Dec 22, 2015
7.500
7.750
7.500
7.740
205,946
+0.23(+3.06%)
Dec 21, 2015
7.430
7.550
7.430
7.510
163,083
+0.11(+1.49%)
Dec 18, 2015
7.400
7.580
7.360
7.400
581,261
+0.02(+0.27%)
Dec 17, 2015
7.580
7.660
7.370
7.380
268,363
-0.12(-1.60%)
Dec 16, 2015
7.440
7.730
7.415
7.500
299,652
+0.06(+0.81%)
Dec 15, 2015
7.380
7.540
7.310
7.440
213,656
+0.11(+1.50%)
Dec 14, 2015
7.450
7.500
7.300
7.330
199,868
-0.12(-1.61%)
Dec 11, 2015
7.330
7.520
7.320
7.450
277,794
-0.02(-0.27%)
Dec 10, 2015
7.200
7.580
7.120
7.470
203,269
+0.20(+2.75%)
Dec 09, 2015
7.300
7.450
7.199
7.270
192,132
-0.03(-0.41%)
Dec 08, 2015
7.340
7.350
7.225
7.300
324,434
-0.15(-2.01%)
Dec 07, 2015
7.740
7.800
7.430
7.450
322,192
-0.32(-4.12%)
Dec 04, 2015
7.750
7.860
7.735
7.770
189,720
-0.02(-0.26%)
Dec 03, 2015
7.990
8.070
7.790
7.790
234,284
-0.21(-2.62%)
Dec 02, 2015
7.830
8.060
7.830
8.000
326,620
+0.16(+2.04%)
Dec 01, 2015
7.920
7.940
7.810
7.840
250,641
-0.08(-1.01%)
Nov 30, 2015
7.830
7.960
7.750
7.920
385,473
+0.11(+1.41%)
Nov 27, 2015
7.450
7.870
7.410
7.810
111,703
+0.34(+4.55%)
Nov 25, 2015
7.400
7.470
7.470
7.470
192,700
+0.06(+0.81%)
Nov 24, 2015
7.340
7.420
7.210
7.410
289,692
+0.06(+0.82%)
Nov 23, 2015
7.300
7.455
7.230
7.350
153,855
+0.03(+0.41%)
Nov 20, 2015
7.200
7.430
7.200
7.320
168,858
+0.16(+2.23%)
Nov 19, 2015
7.100
7.270
7.090
7.160
177,775
+0.02(+0.28%)
Nov 18, 2015
7.050
7.200
7.010
7.140
324,395
+0.13(+1.85%)
Nov 17, 2015
7.250
7.355
7.000
7.010
295,999
-0.30(-4.10%)
Nov 16, 2015
7.000
7.340
7.000
7.310
249,838
+0.29(+4.13%)
Nov 13, 2015
7.000
7.230
6.990
7.020
244,282
+0.01(+0.14%)
Nov 12, 2015
7.070
7.130
7.000
7.010
148,653
-0.11(-1.54%)
Nov 11, 2015
7.250
7.370
7.105
7.120
209,255
-0.14(-1.93%)
Nov 10, 2015
7.250
7.340
7.150
7.260
316,575
-0.03(-0.41%)
Nov 09, 2015
7.390
7.480
7.270
7.290
281,196
-0.13(-1.75%)
Nov 06, 2015
7.070
7.440
7.010
7.420
387,827
+0.31(+4.36%)
Nov 05, 2015
7.030
7.200
7.000
7.110
214,634
+0.08(+1.14%)
Nov 04, 2015
6.980
7.140
6.950
7.030
363,118
+0.10(+1.44%)
Nov 03, 2015
6.920
7.090
6.915
6.930
384,742
-0.01(-0.14%)
Nov 02, 2015
6.950
7.010
6.850
6.940
819,770
-0.05(-0.72%)
Oct 30, 2015
7.480
7.600
6.300
6.990
2,135,573
-1.87(-21.11%)
Oct 29, 2015
8.940
9.070
8.760
8.860
167,621
-0.14(-1.56%)
Oct 28, 2015
8.700
9.030
8.610
9.000
236,392
+0.35(+4.05%)
Oct 27, 2015
8.950
8.990
8.580
8.650
186,997
-0.34(-3.78%)
Oct 26, 2015
8.970
9.050
8.900
8.990
192,041
+0.02(+0.22%)
Oct 23, 2015
8.890
9.000
8.830
8.970
136,739
+0.12(+1.36%)
Oct 22, 2015
8.690
8.920
8.640
8.850
295,539
+0.18(+2.08%)
Oct 21, 2015
8.940
8.940
8.670
8.670
130,209
-0.23(-2.58%)
Oct 20, 2015
8.960
9.070
8.790
8.900
262,951
-0.10(-1.11%)
Oct 19, 2015
8.600
9.070
8.550
9.000
582,768
+0.31(+3.57%)
Oct 16, 2015
8.630
8.770
8.480
8.690
179,159
+0.09(+1.05%)
Oct 15, 2015
8.480
8.630
8.410
8.600
189,097
+0.17(+2.02%)
Oct 14, 2015
8.520
8.580
8.410
8.430
145,563
-0.02(-0.24%)
Oct 13, 2015
8.480
8.620
8.370
8.450
139,768
-0.05(-0.59%)
Oct 12, 2015
8.800
8.870
8.470
8.500
130,531
-0.29(-3.30%)
Oct 09, 2015
8.580
8.800
8.540
8.790
162,335
+0.25(+2.93%)
Oct 08, 2015
8.400
8.600
8.350
8.540
198,772
+0.17(+2.03%)
Oct 07, 2015
8.370
8.400
8.120
8.370
260,969
+0.08(+0.97%)
Oct 06, 2015
8.100
8.350
8.100
8.290
199,196
+0.13(+1.59%)
Oct 05, 2015
8.190
8.280
8.010
8.160
395,543
+0.07(+0.87%)
Oct 02, 2015
8.060
8.160
7.990
8.090
230,332
-0.01(-0.12%)
Oct 01, 2015
8.000
8.190
7.850
8.100
458,311
+0.31(+3.98%)
Sep 30, 2015
7.400
7.800
7.400
7.790
254,628
+0.47(+6.42%)
Sep 29, 2015
7.380
7.475
7.290
7.320
266,221
-0.08(-1.08%)
Sep 28, 2015
7.360
7.560
7.320
7.400
253,390
+0.04(+0.54%)
Sep 25, 2015
7.600
7.600
7.340
7.360
152,978
-0.18(-2.39%)
Sep 24, 2015
7.280
7.580
7.279
7.540
151,744
+0.19(+2.59%)
Sep 23, 2015
7.520
7.570
7.310
7.350
150,757
-0.11(-1.47%)
Sep 22, 2015
7.550
7.610
7.390
7.460
152,083
-0.19(-2.48%)
Sep 21, 2015
7.630
7.770
7.550
7.650
137,748
+0.06(+0.79%)
Sep 18, 2015
7.690
7.770
7.540
7.590
284,128
-0.19(-2.44%)
Sep 17, 2015
7.770
7.950
7.710
7.780
172,276
-0.02(-0.26%)
Sep 16, 2015
7.620
7.845
7.620
7.800
151,212
+0.16(+2.09%)
Sep 15, 2015
7.550
7.700
7.520
7.640
140,382
+0.08(+1.06%)
Sep 14, 2015
7.680
7.680
7.520
7.560
163,762
-0.10(-1.31%)
Sep 11, 2015
7.750
7.810
7.610
7.660
165,254
-0.19(-2.42%)
Sep 10, 2015
7.840
8.090
7.790
7.850
211,461
+0.01(+0.13%)
Sep 09, 2015
8.000
8.090
7.830
7.840
223,508
-0.12(-1.51%)
Sep 08, 2015
7.930
7.980
7.800
7.960
266,587
+0.07(+0.89%)
Sep 04, 2015
7.670
7.890
7.890
7.890
217,400
+0.11(+1.41%)
Sep 03, 2015
7.860
7.990
7.780
7.780
242,871
-0.07(-0.89%)
Sep 02, 2015
7.860
7.910
7.730
7.850
180,827
+0.11(+1.42%)
Sep 01, 2015
7.830
7.970
7.700
7.740
247,420
-0.27(-3.37%)
Aug 31, 2015
7.680
8.040
7.680
8.010
274,677
+0.25(+3.22%)
Aug 28, 2015
7.690
7.975
7.640
7.760
316,649
+0.07(+0.91%)
Aug 27, 2015
7.340
7.710
7.330
7.690
305,541
+0.37(+5.05%)
Aug 26, 2015
7.170
7.370
6.990
7.320
230,925
+0.22(+3.10%)
Aug 25, 2015
7.310
7.310
7.040
7.100
223,312
+0.02(+0.28%)
Aug 24, 2015
6.930
7.400
6.750
7.080
247,900
-0.25(-3.41%)
Aug 21, 2015
7.010
7.440
6.924
7.330
237,119
+0.19(+2.66%)
Aug 20, 2015
7.380
7.380
7.130
7.140
192,160
-0.28(-3.77%)
Aug 19, 2015
7.520
7.550
7.390
7.420
168,068
-0.17(-2.24%)
Aug 18, 2015
7.790
7.860
7.590
7.590
138,752
-0.24(-3.07%)
Aug 17, 2015
7.920
7.920
7.773
7.830
141,489
-0.09(-1.14%)
Aug 14, 2015
7.850
7.920
7.770
7.920
95,066
+0.10(+1.28%)
Aug 13, 2015
7.800
8.005
7.800
7.820
168,626
-0.01(-0.13%)
Aug 12, 2015
7.850
7.920
7.720
7.830
165,871
-0.03(-0.38%)
Aug 11, 2015
8.020
8.150
7.855
7.860
159,004
-0.26(-3.20%)
Aug 10, 2015
8.010
8.196
8.000
8.120
428,844
+0.14(+1.75%)
Aug 07, 2015
8.000
8.075
7.930
7.980
234,808
-0.12(-1.48%)
Aug 06, 2015
8.300
8.379
7.980
8.100
404,072
-0.15(-1.82%)
Aug 05, 2015
8.320
8.450
8.180
8.250
253,396
-0.02(-0.24%)
Aug 04, 2015
8.340
8.390
8.200
8.270
206,586
-0.07(-0.84%)
Aug 03, 2015
8.400
8.600
8.310
8.340
239,291
-0.09(-1.07%)
Jul 31, 2015
8.500
8.660
8.370
8.430
459,431
-0.02(-0.24%)
Jul 30, 2015
8.290
8.570
8.220
8.450
738,990
+0.26(+3.17%)
Jul 29, 2015
7.900
8.790
7.900
8.190
1,418,506
+1.19(+17.00%)
Jul 28, 2015
6.960
7.080
6.860
7.000
353,427
+0.09(+1.30%)
Jul 27, 2015
6.950
6.980
6.870
6.910
162,658
-0.05(-0.72%)
Jul 24, 2015
6.960
7.100
6.910
6.960
178,546
-0.02(-0.29%)
Jul 23, 2015
7.140
7.250
6.970
6.980
179,272
-0.13(-1.83%)
Jul 22, 2015
7.170
7.250
7.100
7.110
106,126
-0.09(-1.25%)
Jul 21, 2015
7.230
7.410
7.180
7.200
130,106
-0.02(-0.28%)
Jul 20, 2015
7.370
7.420
7.170
7.220
205,989
-0.20(-2.70%)
Jul 17, 2015
7.440
7.530
7.370
7.420
115,632
-0.02(-0.27%)
Jul 16, 2015
7.510
7.640
7.420
7.440
132,263
-0.04(-0.53%)
Jul 15, 2015
7.420
7.590
7.340
7.480
254,894
+0.13(+1.77%)
Jul 14, 2015
7.230
7.360
7.190
7.350
302,568
+0.12(+1.66%)
Jul 13, 2015
7.270
7.335
7.180
7.230
374,792
-0.03(-0.41%)
Jul 10, 2015
7.110
7.310
7.100
7.260
481,008
+0.20(+2.83%)
Jul 09, 2015
7.420
7.420
6.860
7.060
909,108
-0.32(-4.34%)
Jul 08, 2015
7.380
7.460
7.228
7.380
224,076
-0.02(-0.27%)
Jul 07, 2015
7.340
7.440
7.180
7.400
268,410
+0.04(+0.54%)
Jul 06, 2015
7.480
7.560
7.355
7.360
230,473
-0.16(-2.13%)
Jul 02, 2015
7.560
7.520
7.520
7.520
223,200
+0.02(+0.27%)
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.