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
)
35.87
+0.38 (+1.07%)
Streaming Delayed Price
Updated: 3:03 PM EDT, Jun 5, 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 29, 2018
7.750
7.800
7.675
7.800
109,318
+0.05(+0.65%)
Jun 28, 2018
7.700
7.750
7.650
7.750
69,510
+0.00(+0.00%)
Jun 27, 2018
7.950
7.950
7.750
7.750
98,472
-0.20(-2.52%)
Jun 26, 2018
7.700
8.000
7.650
7.950
165,076
+0.25(+3.25%)
Jun 25, 2018
7.950
7.950
7.600
7.700
164,612
-0.30(-3.75%)
Jun 22, 2018
8.000
8.000
7.700
8.000
744,058
+0.10(+1.27%)
Jun 21, 2018
7.950
7.975
7.900
7.900
198,942
-0.10(-1.25%)
Jun 20, 2018
7.900
8.000
7.850
8.000
117,172
+0.10(+1.27%)
Jun 19, 2018
7.950
7.950
7.850
7.900
159,929
-0.05(-0.63%)
Jun 18, 2018
7.850
8.000
7.750
7.950
152,801
+0.05(+0.63%)
Jun 15, 2018
8.000
7.850
7.900
201,768
-0.10(-1.25%)
Jun 14, 2018
7.900
8.000
7.825
8.000
243,330
+0.10(+1.27%)
Jun 13, 2018
7.850
7.975
7.775
7.900
228,225
+0.10(+1.28%)
Jun 12, 2018
7.800
7.850
7.750
7.800
88,169
+0.00(+0.00%)
Jun 11, 2018
7.850
7.850
7.700
7.800
138,243
+0.00(+0.00%)
Jun 08, 2018
7.800
7.850
7.750
7.800
133,050
-0.05(-0.64%)
Jun 07, 2018
7.900
7.900
7.750
7.850
132,344
-0.05(-0.63%)
Jun 06, 2018
7.950
7.900
272,122
+0.20(+2.60%)
Jun 05, 2018
7.700
7.800
7.525
7.700
226,807
+0.00(+0.00%)
Jun 04, 2018
7.300
7.700
7.300
7.700
524,311
+0.40(+5.48%)
Jun 01, 2018
6.800
7.300
6.750
7.300
613,560
+0.50(+7.35%)
May 31, 2018
6.800
6.850
6.725
6.800
168,899
+0.05(+0.74%)
May 30, 2018
6.600
6.800
6.600
6.750
272,130
+0.20(+3.05%)
May 29, 2018
6.550
6.600
6.400
6.550
225,636
-0.05(-0.76%)
May 25, 2018
6.600
6.600
6.600
0
-0.05(-0.75%)
May 24, 2018
6.650
6.750
6.600
6.650
201,610
-0.05(-0.75%)
May 23, 2018
6.400
6.750
6.400
6.700
223,141
+0.25(+3.88%)
May 22, 2018
6.550
6.550
6.400
6.450
248,849
-0.15(-2.27%)
May 21, 2018
6.600
6.680
6.550
6.600
115,397
+0.00(+0.00%)
May 18, 2018
6.550
6.650
6.500
6.600
134,909
+0.05(+0.76%)
May 17, 2018
6.500
6.600
6.400
6.550
216,116
+0.00(+0.00%)
May 16, 2018
6.400
6.550
6.350
6.550
310,149
+0.30(+4.80%)
May 15, 2018
6.200
6.325
6.200
6.250
254,755
+0.00(+0.00%)
May 14, 2018
6.400
6.475
6.250
6.250
163,425
-0.15(-2.34%)
May 11, 2018
6.400
6.450
6.350
6.400
219,854
+0.05(+0.79%)
May 10, 2018
6.500
6.600
6.300
6.350
127,704
-0.15(-2.31%)
May 09, 2018
6.050
6.550
6.000
6.500
161,128
+0.00(+0.00%)
May 08, 2018
6.550
6.650
6.450
6.500
260,782
-0.10(-1.52%)
May 07, 2018
6.650
6.800
6.550
6.600
280,951
-0.05(-0.75%)
May 04, 2018
6.650
6.800
6.600
6.650
144,219
-0.05(-0.75%)
May 03, 2018
6.700
6.800
6.650
6.700
189,120
+0.00(+0.00%)
May 02, 2018
6.600
6.750
6.550
6.700
187,436
+0.10(+1.52%)
May 01, 2018
6.600
6.700
6.500
6.600
227,569
-0.05(-0.75%)
Apr 30, 2018
6.500
6.700
6.450
6.650
223,892
+0.15(+2.31%)
Apr 27, 2018
6.700
6.700
6.500
6.500
74,836
-0.15(-2.26%)
Apr 26, 2018
6.600
6.725
6.500
6.650
163,519
+0.05(+0.76%)
Apr 25, 2018
6.650
6.750
6.525
6.600
148,026
-0.05(-0.75%)
Apr 24, 2018
6.800
6.800
6.550
6.650
280,193
-0.15(-2.21%)
Apr 23, 2018
6.900
6.950
6.750
6.800
57,714
-0.05(-0.73%)
Apr 20, 2018
6.750
6.900
6.700
6.850
153,563
+0.05(+0.74%)
Apr 19, 2018
6.900
6.900
6.750
6.800
66,000
-0.15(-2.16%)
Apr 18, 2018
7.100
7.100
6.900
6.950
185,214
-0.15(-2.11%)
Apr 17, 2018
6.950
7.150
6.900
7.100
203,411
+0.15(+2.16%)
Apr 16, 2018
6.900
7.000
6.800
6.950
143,943
+0.05(+0.72%)
Apr 13, 2018
6.950
6.950
6.800
6.900
69,816
-0.05(-0.72%)
Apr 12, 2018
7.000
7.000
6.900
6.950
55,529
+0.00(+0.00%)
Apr 11, 2018
6.850
7.000
6.850
6.950
69,327
+0.05(+0.72%)
Apr 10, 2018
6.700
6.900
6.590
6.900
153,635
+0.25(+3.76%)
Apr 09, 2018
6.650
6.800
6.600
6.650
101,574
+0.00(+0.00%)
Apr 06, 2018
6.750
6.900
6.600
6.650
123,238
-0.15(-2.21%)
Apr 05, 2018
6.800
6.900
6.700
6.800
113,178
+0.05(+0.74%)
Apr 04, 2018
6.600
6.750
6.550
6.750
113,681
+0.10(+1.50%)
Apr 03, 2018
6.650
6.716
6.600
6.650
125,935
+0.00(+0.00%)
Apr 02, 2018
6.800
6.816
6.450
6.650
165,649
-0.20(-2.92%)
Mar 29, 2018
6.850
6.850
6.850
0
+0.10(+1.48%)
Mar 28, 2018
6.750
6.800
6.650
6.750
143,158
+0.00(+0.00%)
Mar 27, 2018
6.850
7.000
6.750
6.750
131,302
-0.05(-0.74%)
Mar 26, 2018
6.800
6.875
6.700
6.800
149,923
+0.10(+1.49%)
Mar 23, 2018
6.850
6.900
6.700
6.700
232,032
-0.15(-2.19%)
Mar 22, 2018
6.800
6.950
6.785
6.850
120,624
+0.05(+0.74%)
Mar 21, 2018
6.800
6.950
6.750
6.800
170,901
+0.00(+0.00%)
Mar 20, 2018
6.850
6.950
6.700
6.800
142,091
-0.05(-0.73%)
Mar 19, 2018
7.200
7.200
6.850
6.850
249,106
-0.35(-4.86%)
Mar 16, 2018
7.150
7.350
7.150
7.200
558,123
+0.05(+0.70%)
Mar 15, 2018
7.250
7.300
6.900
7.150
326,243
-0.10(-1.38%)
Mar 14, 2018
6.900
7.384
6.850
7.250
533,150
+0.35(+5.07%)
Mar 13, 2018
6.850
6.950
6.800
6.900
136,789
+0.00(+0.00%)
Mar 12, 2018
6.850
6.950
6.807
6.900
95,771
+0.00(+0.00%)
Mar 09, 2018
6.850
6.900
6.750
6.900
152,506
+0.05(+0.73%)
Mar 08, 2018
6.800
6.900
6.750
6.850
140,095
+0.05(+0.74%)
Mar 07, 2018
6.850
6.700
6.800
116,021
+0.00(+0.00%)
Mar 06, 2018
6.750
6.850
6.650
6.800
79,926
+0.05(+0.74%)
Mar 05, 2018
6.700
6.850
6.700
6.750
100,389
+0.00(+0.00%)
Mar 02, 2018
6.500
6.750
6.500
6.750
141,111
+0.20(+3.05%)
Mar 01, 2018
6.550
6.650
6.500
6.550
182,527
+0.00(+0.00%)
Feb 28, 2018
6.850
6.900
6.550
6.550
253,509
-0.30(-4.38%)
Feb 27, 2018
6.900
7.000
6.800
6.850
266,033
-0.10(-1.44%)
Feb 26, 2018
7.000
7.075
6.850
6.950
208,809
+0.00(+0.00%)
Feb 23, 2018
6.900
7.050
6.875
6.950
179,773
+0.05(+0.72%)
Feb 22, 2018
7.000
6.900
252,033
+0.30(+4.55%)
Feb 21, 2018
6.850
6.850
6.600
6.600
301,406
-0.20(-2.94%)
Feb 20, 2018
6.750
7.000
6.700
6.800
298,825
-0.05(-0.73%)
Feb 16, 2018
6.850
6.850
6.850
0
-0.05(-0.72%)
Feb 15, 2018
6.450
7.050
6.350
6.900
355,478
+0.60(+9.52%)
Feb 14, 2018
6.850
6.850
6.000
6.300
877,638
-0.30(-4.55%)
Feb 13, 2018
6.100
6.678
6.100
6.600
614,911
+0.40(+6.45%)
Feb 12, 2018
6.100
6.300
6.050
6.200
275,198
+0.10(+1.64%)
Feb 09, 2018
6.200
6.250
6.000
6.100
245,466
-0.05(-0.81%)
Feb 08, 2018
6.250
6.300
6.150
6.150
209,787
-0.10(-1.60%)
Feb 07, 2018
6.200
6.300
6.150
6.250
141,235
+0.05(+0.81%)
Feb 06, 2018
6.050
6.300
6.047
6.200
380,751
+0.03(+0.40%)
Feb 05, 2018
6.150
6.300
6.100
6.175
283,103
+0.02(+0.41%)
Feb 02, 2018
6.250
6.300
6.150
6.150
273,078
-0.10(-1.60%)
Feb 01, 2018
6.400
6.450
6.250
6.250
185,386
-0.15(-2.34%)
Jan 31, 2018
6.400
6.550
6.400
6.400
317,274
+0.00(+0.00%)
Jan 30, 2018
6.150
6.600
6.150
6.400
773,558
+0.30(+4.92%)
Jan 29, 2018
6.000
6.150
5.900
6.100
254,366
+0.15(+2.52%)
Jan 26, 2018
6.200
6.200
5.950
5.950
251,796
-0.20(-3.25%)
Jan 25, 2018
6.300
6.300
6.050
6.150
248,224
-0.05(-0.81%)
Jan 24, 2018
6.150
6.250
6.000
6.200
279,932
+0.05(+0.81%)
Jan 23, 2018
6.200
6.250
6.050
6.150
130,390
-0.05(-0.81%)
Jan 22, 2018
6.050
6.275
6.050
6.200
203,096
+0.10(+1.64%)
Jan 19, 2018
6.000
6.150
5.950
6.100
152,335
+0.05(+0.83%)
Jan 18, 2018
6.100
6.100
5.900
6.050
281,774
+0.00(+0.00%)
Jan 17, 2018
6.300
6.300
6.000
6.050
232,024
-0.25(-3.97%)
Jan 16, 2018
6.000
6.350
6.000
6.300
322,114
+0.35(+5.88%)
Jan 12, 2018
5.950
5.950
5.950
0
-0.05(-0.83%)
Jan 11, 2018
5.900
6.150
5.850
6.000
209,059
+0.05(+0.84%)
Jan 10, 2018
5.700
6.000
5.600
5.950
159,822
+0.30(+5.31%)
Jan 09, 2018
5.700
5.800
5.600
5.650
92,873
-0.05(-0.88%)
Jan 08, 2018
5.700
5.750
5.550
5.700
77,024
+0.00(+0.00%)
Jan 05, 2018
5.700
5.775
5.650
5.700
107,184
+0.00(+0.00%)
Jan 04, 2018
5.800
5.950
5.700
5.700
237,129
-0.05(-0.87%)
Jan 03, 2018
5.750
5.850
5.625
5.750
555,854
-0.05(-0.86%)
Jan 02, 2018
5.900
5.950
5.750
5.800
180,255
-0.15(-2.52%)
Dec 29, 2017
5.950
5.950
5.950
0
-0.40(-6.30%)
Dec 28, 2017
6.400
6.500
6.300
6.350
108,696
-0.05(-0.78%)
Dec 27, 2017
6.450
6.540
6.400
6.400
109,876
-0.05(-0.78%)
Dec 26, 2017
6.400
6.550
6.350
6.450
132,421
+0.05(+0.78%)
Dec 22, 2017
6.500
6.601
6.375
6.400
84,638
-0.10(-1.54%)
Dec 21, 2017
6.450
6.650
6.450
6.500
214,270
+0.05(+0.78%)
Dec 20, 2017
6.400
6.500
6.350
6.450
176,064
+0.10(+1.57%)
Dec 19, 2017
6.450
6.550
6.350
6.350
449,309
-0.10(-1.55%)
Dec 18, 2017
6.650
6.750
6.450
6.450
292,536
-0.20(-3.01%)
Dec 15, 2017
6.450
6.675
6.400
6.650
572,250
+0.20(+3.10%)
Dec 14, 2017
6.450
6.550
6.425
6.450
342,306
-0.05(-0.77%)
Dec 13, 2017
6.400
6.525
6.250
6.500
392,135
+0.05(+0.78%)
Dec 12, 2017
6.400
6.500
6.350
6.450
205,379
+0.05(+0.78%)
Dec 11, 2017
6.350
6.450
6.300
6.400
221,980
+0.10(+1.59%)
Dec 08, 2017
6.450
6.450
6.250
6.300
155,534
+0.00(+0.00%)
Dec 07, 2017
6.500
6.550
6.250
231,044
+0.00(+0.00%)
Dec 06, 2017
6.550
6.600
6.400
6.500
249,724
-0.05(-0.76%)
Dec 05, 2017
6.700
6.700
6.525
6.550
204,725
-0.15(-2.24%)
Dec 04, 2017
6.900
6.900
6.650
6.700
292,277
-0.05(-0.74%)
Dec 01, 2017
6.750
6.800
6.500
6.750
356,134
+0.15(+2.27%)
Nov 30, 2017
6.850
6.900
6.600
6.600
688,200
-0.30(-4.35%)
Nov 29, 2017
6.650
6.900
6.450
6.900
412,466
+0.30(+4.55%)
Nov 28, 2017
6.850
7.000
6.450
6.600
415,233
-0.25(-3.65%)
Nov 27, 2017
6.900
7.200
6.850
6.850
216,998
-0.10(-1.44%)
Nov 24, 2017
6.900
7.050
6.850
6.950
134,674
+0.00(+0.00%)
Nov 22, 2017
6.750
7.000
6.750
6.950
315,058
+0.15(+2.21%)
Nov 21, 2017
6.950
6.975
6.675
6.800
407,379
-0.10(-1.45%)
Nov 20, 2017
6.400
6.950
6.302
6.900
547,689
+0.45(+6.98%)
Nov 17, 2017
6.250
6.500
6.250
6.450
342,450
+0.10(+1.57%)
Nov 16, 2017
6.100
6.400
6.100
6.350
276,185
+0.25(+4.10%)
Nov 15, 2017
6.000
6.325
5.925
6.100
351,901
-0.10(-1.61%)
Nov 14, 2017
6.300
6.450
6.150
6.200
212,970
-0.20(-3.13%)
Nov 13, 2017
6.200
6.500
6.200
6.400
168,995
+0.15(+2.40%)
Nov 10, 2017
6.300
6.450
6.150
6.250
283,601
+0.00(+0.00%)
Nov 09, 2017
5.750
6.350
5.750
6.250
816,301
+0.55(+9.65%)
Nov 08, 2017
5.450
5.750
5.400
5.700
853,265
+0.50(+9.62%)
Nov 07, 2017
5.400
5.500
5.200
5.200
254,895
-0.30(-5.45%)
Nov 06, 2017
5.400
5.550
5.350
5.500
122,732
+0.15(+2.80%)
Nov 03, 2017
5.400
5.450
5.300
5.350
161,837
-0.05(-0.93%)
Nov 02, 2017
5.400
5.450
5.350
5.400
189,389
-0.05(-0.92%)
Nov 01, 2017
5.600
5.600
5.400
5.450
194,754
-0.05(-0.91%)
Oct 31, 2017
5.450
5.550
5.400
5.500
114,734
+0.10(+1.85%)
Oct 30, 2017
5.450
5.525
5.325
5.400
216,892
+0.00(+0.00%)
Oct 27, 2017
5.450
5.475
5.300
5.400
324,834
-0.05(-0.92%)
Oct 26, 2017
5.600
5.600
5.375
5.450
173,405
-0.05(-0.91%)
Oct 25, 2017
5.500
5.550
5.400
5.500
158,017
+0.00(+0.00%)
Oct 24, 2017
5.600
5.650
5.450
5.500
207,717
-0.10(-1.79%)
Oct 23, 2017
5.650
5.750
5.550
5.600
297,526
-0.10(-1.75%)
Oct 20, 2017
5.600
5.725
5.450
5.700
214,552
+0.20(+3.64%)
Oct 19, 2017
5.550
5.550
5.400
5.500
368,848
-0.05(-0.90%)
Oct 18, 2017
5.700
5.700
5.450
5.550
258,378
-0.10(-1.77%)
Oct 17, 2017
5.650
5.850
5.600
5.650
176,614
-0.05(-0.88%)
Oct 16, 2017
5.600
5.750
5.450
5.700
180,213
+0.15(+2.70%)
Oct 13, 2017
5.550
5.650
5.450
5.550
109,819
+0.05(+0.91%)
Oct 12, 2017
5.450
5.550
5.400
5.500
129,051
+0.05(+0.92%)
Oct 11, 2017
5.650
5.700
5.350
5.450
313,538
-0.20(-3.54%)
Oct 10, 2017
5.600
5.750
5.500
5.650
197,690
+0.15(+2.73%)
Oct 09, 2017
5.700
5.700
5.450
5.500
102,110
-0.15(-2.65%)
Oct 06, 2017
5.650
5.800
5.500
5.650
166,842
+0.05(+0.89%)
Oct 05, 2017
5.350
5.850
5.300
5.600
560,357
+0.25(+4.67%)
Oct 04, 2017
5.300
5.400
5.100
5.350
493,832
+0.05(+0.94%)
Oct 03, 2017
5.200
5.350
5.200
5.300
194,783
+0.10(+1.92%)
Oct 02, 2017
5.050
5.250
5.050
5.200
194,139
+0.15(+2.97%)
Sep 29, 2017
5.000
5.100
5.000
5.050
80,995
+0.05(+1.00%)
Sep 28, 2017
5.100
5.100
4.950
5.000
164,336
-0.10(-1.96%)
Sep 27, 2017
5.000
5.100
5.000
5.100
279,641
+0.10(+2.00%)
Sep 26, 2017
4.900
5.050
4.875
5.000
243,688
+0.15(+3.09%)
Sep 25, 2017
4.900
4.950
4.850
4.850
265,834
-0.05(-1.02%)
Sep 22, 2017
4.800
4.950
4.800
4.900
149,644
+0.10(+2.08%)
Sep 21, 2017
4.800
4.900
4.750
4.800
119,945
+0.00(+0.00%)
Sep 20, 2017
5.000
5.025
4.800
4.800
274,932
-0.20(-4.00%)
Sep 19, 2017
4.900
5.050
4.900
5.000
341,005
+0.10(+2.04%)
Sep 18, 2017
4.950
5.050
4.875
4.900
331,502
-0.05(-1.01%)
Sep 15, 2017
4.950
5.000
4.800
4.950
598,185
+0.05(+1.02%)
Sep 14, 2017
4.850
5.000
4.800
4.900
325,060
+0.05(+1.03%)
Sep 13, 2017
4.850
4.950
4.750
4.850
531,269
-0.05(-1.02%)
Sep 12, 2017
4.750
4.950
4.700
4.900
231,456
+0.15(+3.16%)
Sep 11, 2017
4.700
4.800
4.650
4.750
120,898
+0.10(+2.15%)
Sep 08, 2017
4.850
4.850
4.650
4.650
347,578
-0.20(-4.12%)
Sep 07, 2017
4.800
4.850
4.750
4.850
256,265
+0.05(+1.04%)
Sep 06, 2017
4.800
4.900
4.750
4.800
225,534
+0.00(+0.00%)
Sep 05, 2017
4.900
4.950
4.775
4.800
277,761
-0.15(-3.03%)
Sep 01, 2017
4.950
4.950
4.850
4.950
144,392
+0.05(+1.02%)
Aug 31, 2017
4.850
5.000
4.850
4.900
157,366
+0.00(+0.00%)
Aug 30, 2017
4.870
4.950
4.800
4.900
181,570
+0.00(+0.00%)
Aug 29, 2017
4.900
4.950
4.800
4.900
245,787
+0.00(+0.00%)
Aug 28, 2017
5.000
5.050
4.850
4.900
261,222
-0.10(-2.00%)
Aug 25, 2017
4.950
5.050
4.850
5.000
222,021
+0.15(+3.09%)
Aug 24, 2017
4.950
5.000
4.800
4.850
153,839
-0.10(-2.02%)
Aug 23, 2017
4.750
4.950
4.750
4.950
287,544
+0.20(+4.21%)
Aug 22, 2017
4.750
4.800
4.700
4.750
308,125
+0.00(+0.00%)
Aug 21, 2017
4.850
4.950
4.700
4.750
407,309
-0.10(-2.06%)
Aug 18, 2017
4.900
4.950
4.800
4.850
364,217
-0.10(-2.02%)
Aug 17, 2017
5.050
5.100
4.850
4.950
435,282
-0.05(-1.00%)
Aug 16, 2017
5.000
5.150
4.950
5.000
224,507
+0.00(+0.00%)
Aug 15, 2017
5.100
5.200
4.950
5.000
454,824
-0.10(-1.96%)
Aug 14, 2017
5.150
5.200
4.850
5.100
563,237
+0.06(+1.19%)
Aug 11, 2017
5.150
5.300
5.000
5.040
787,657
-0.21(-4.00%)
Aug 10, 2017
5.400
5.550
5.150
5.250
590,079
-0.10(-1.87%)
Aug 09, 2017
6.350
6.350
5.300
5.350
1,268,578
-1.50(-21.90%)
Aug 08, 2017
6.700
6.950
6.700
6.850
202,504
+0.10(+1.48%)
Aug 07, 2017
6.650
6.875
6.600
6.750
235,773
+0.05(+0.75%)
Aug 04, 2017
6.850
6.900
6.650
6.700
140,289
-0.15(-2.19%)
Aug 03, 2017
6.850
6.950
6.800
6.850
109,932
+0.00(+0.00%)
Aug 02, 2017
6.900
6.950
6.800
6.850
66,811
-0.10(-1.44%)
Aug 01, 2017
6.900
7.000
6.800
6.950
196,724
+0.10(+1.46%)
Jul 31, 2017
6.800
6.850
6.700
6.850
128,667
+0.10(+1.48%)
Jul 28, 2017
6.700
6.850
6.700
6.750
139,064
+0.05(+0.75%)
Jul 27, 2017
6.800
6.850
6.700
6.700
226,058
-0.10(-1.47%)
Jul 26, 2017
6.900
6.925
6.750
6.800
146,029
-0.05(-0.73%)
Jul 25, 2017
6.950
7.000
6.850
6.850
148,533
-0.05(-0.72%)
Jul 24, 2017
6.850
6.950
6.825
6.900
133,234
+0.00(+0.00%)
Jul 21, 2017
7.100
7.100
6.850
6.900
228,893
-0.05(-0.72%)
Jul 20, 2017
7.050
7.050
6.900
6.950
270,995
-0.10(-1.42%)
Jul 19, 2017
6.850
7.050
6.850
7.050
135,943
+0.20(+2.92%)
Jul 18, 2017
6.750
6.900
6.750
6.850
53,817
+0.05(+0.74%)
Jul 17, 2017
6.750
6.900
6.750
6.800
92,737
-0.05(-0.73%)
Jul 14, 2017
6.700
6.850
6.700
6.850
128,392
+0.15(+2.24%)
Jul 13, 2017
6.750
6.750
6.700
6.700
41,227
-0.05(-0.74%)
Jul 12, 2017
6.750
6.850
6.700
6.750
65,121
+0.00(+0.00%)
Jul 11, 2017
6.700
6.800
6.650
6.750
97,110
+0.00(+0.00%)
Jul 10, 2017
6.850
6.850
6.750
6.750
61,115
-0.15(-2.17%)
Jul 07, 2017
6.800
6.900
6.650
6.900
113,028
+0.15(+2.22%)
Jul 06, 2017
6.700
6.750
6.600
6.750
260,050
+0.00(+0.00%)
Jul 05, 2017
6.900
6.900
6.700
6.750
114,700
-0.15(-2.17%)
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.