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
Neogenomics Inc
(NQ:
NEO
)
14.24
+0.35 (+2.52%)
Streaming Delayed Price
Updated: 4:00 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, 2015
5.360
5.460
5.310
5.410
225,090
+0.08(+1.50%)
Jun 29, 2015
5.470
5.560
5.310
5.330
332,273
-0.16(-2.91%)
Jun 26, 2015
5.460
5.670
5.370
5.490
6,981,400
+0.00(+0.00%)
Jun 25, 2015
5.520
5.560
5.380
5.490
283,456
-0.02(-0.36%)
Jun 24, 2015
5.420
5.560
5.360
5.510
362,136
+0.08(+1.47%)
Jun 23, 2015
5.470
5.470
5.370
5.430
416,128
+0.06(+1.12%)
Jun 22, 2015
5.750
5.750
5.350
5.370
264,493
-0.34(-5.95%)
Jun 19, 2015
5.550
5.775
5.540
5.710
462,605
+0.12(+2.15%)
Jun 18, 2015
5.780
5.830
5.460
5.590
392,689
-0.17(-2.95%)
Jun 17, 2015
5.720
5.850
5.680
5.760
290,910
+0.06(+1.05%)
Jun 16, 2015
5.790
5.820
5.605
5.700
218,991
-0.12(-2.06%)
Jun 15, 2015
5.550
5.820
5.550
5.820
553,061
+0.22(+3.93%)
Jun 12, 2015
5.640
5.680
5.550
5.600
254,090
-0.02(-0.36%)
Jun 11, 2015
5.670
5.838
5.580
5.620
169,655
-0.02(-0.35%)
Jun 10, 2015
5.750
5.820
5.570
5.640
187,383
-0.11(-1.91%)
Jun 09, 2015
5.630
5.830
5.630
5.750
211,964
+0.12(+2.13%)
Jun 08, 2015
5.800
5.900
5.600
5.630
163,421
-0.15(-2.60%)
Jun 05, 2015
5.610
5.790
5.610
5.780
256,873
+0.13(+2.30%)
Jun 04, 2015
5.470
5.650
5.441
5.650
191,137
+0.13(+2.36%)
Jun 03, 2015
5.560
5.610
5.500
5.520
169,799
-0.08(-1.43%)
Jun 02, 2015
5.430
5.700
5.360
5.600
228,324
+0.14(+2.56%)
Jun 01, 2015
5.310
5.460
5.300
5.460
204,791
+0.13(+2.44%)
May 29, 2015
5.380
5.380
5.290
5.330
267,211
-0.07(-1.30%)
May 28, 2015
5.410
5.440
5.360
5.400
264,597
-0.02(-0.37%)
May 27, 2015
5.350
5.450
5.320
5.420
174,461
+0.12(+2.26%)
May 26, 2015
5.220
5.450
5.220
5.300
381,026
+0.07(+1.34%)
May 22, 2015
5.140
5.230
5.230
5.230
213,300
+0.05(+0.97%)
May 21, 2015
5.150
5.190
5.010
5.180
189,597
+0.01(+0.19%)
May 20, 2015
5.130
5.180
4.890
5.170
183,911
+0.04(+0.78%)
May 19, 2015
4.990
5.185
4.920
5.130
241,487
+0.14(+2.81%)
May 18, 2015
4.940
5.000
4.910
4.990
127,860
+0.03(+0.60%)
May 15, 2015
5.000
5.030
4.880
4.960
114,096
-0.06(-1.20%)
May 14, 2015
4.870
5.040
4.810
5.020
147,200
+0.17(+3.51%)
May 13, 2015
4.964
4.964
4.820
4.850
165,148
-0.01(-0.21%)
May 12, 2015
4.850
4.990
4.750
4.860
122,365
-0.02(-0.41%)
May 11, 2015
4.990
5.030
4.860
4.880
109,365
-0.12(-2.40%)
May 08, 2015
4.990
5.000
4.880
5.000
215,704
+0.03(+0.60%)
May 07, 2015
4.670
5.000
4.670
4.970
205,972
+0.27(+5.74%)
May 06, 2015
4.780
4.908
4.600
4.700
221,571
-0.08(-1.67%)
May 05, 2015
4.882
4.882
4.700
4.780
122,686
+0.00(+0.00%)
May 04, 2015
4.820
4.890
4.750
4.780
175,172
-0.01(-0.21%)
May 01, 2015
4.560
4.870
4.550
4.790
184,972
+0.26(+5.74%)
Apr 30, 2015
4.520
4.610
4.480
4.530
156,415
-0.08(-1.74%)
Apr 29, 2015
4.640
4.690
4.550
4.610
304,026
-0.12(-2.54%)
Apr 28, 2015
4.300
4.800
4.140
4.730
795,887
+0.12(+2.60%)
Apr 27, 2015
4.750
4.790
4.590
4.610
178,680
-0.14(-2.95%)
Apr 24, 2015
4.840
4.890
4.710
4.750
187,005
-0.11(-2.26%)
Apr 23, 2015
4.860
4.890
4.810
4.860
287,082
+0.03(+0.52%)
Apr 22, 2015
4.870
4.890
4.800
4.835
84,786
-0.04(-0.72%)
Apr 21, 2015
4.830
4.880
4.790
4.870
271,940
+0.05(+1.04%)
Apr 20, 2015
4.830
4.840
4.790
4.820
102,219
-0.02(-0.41%)
Apr 17, 2015
4.810
4.900
4.790
4.840
100,233
+0.02(+0.41%)
Apr 16, 2015
4.790
4.860
4.780
4.820
80,249
+0.00(+0.00%)
Apr 15, 2015
4.850
4.850
4.775
4.820
192,803
+0.01(+0.21%)
Apr 14, 2015
4.990
5.020
4.810
4.810
155,976
-0.16(-3.22%)
Apr 13, 2015
5.250
5.250
4.950
4.970
210,789
-0.28(-5.33%)
Apr 10, 2015
5.040
5.250
4.950
5.250
267,304
+0.21(+4.17%)
Apr 09, 2015
4.920
5.040
4.880
5.040
188,141
+0.09(+1.82%)
Apr 08, 2015
4.900
4.990
4.800
4.950
102,369
+0.09(+1.85%)
Apr 07, 2015
4.650
4.900
4.650
4.860
97,807
+0.17(+3.62%)
Apr 06, 2015
4.810
4.840
4.680
4.690
69,008
-0.10(-2.09%)
Apr 02, 2015
4.790
4.790
4.790
4.790
92,200
-0.02(-0.42%)
Apr 01, 2015
4.690
4.810
4.620
4.810
133,089
+0.14(+3.00%)
Mar 31, 2015
4.800
4.800
4.610
4.670
138,530
-0.13(-2.71%)
Mar 30, 2015
4.780
4.870
4.650
4.800
82,442
+0.08(+1.69%)
Mar 27, 2015
4.710
4.800
4.700
4.720
107,385
+0.00(+0.00%)
Mar 26, 2015
4.850
4.850
4.670
4.720
192,527
-0.15(-3.08%)
Mar 25, 2015
5.000
5.010
4.840
4.870
200,945
-0.06(-1.22%)
Mar 24, 2015
5.000
5.020
4.840
4.930
170,693
-0.05(-1.00%)
Mar 23, 2015
4.970
5.040
4.920
4.980
351,285
+0.02(+0.40%)
Mar 20, 2015
4.940
5.000
4.820
4.960
215,107
+0.02(+0.40%)
Mar 19, 2015
4.750
4.970
4.721
4.940
230,459
+0.19(+4.00%)
Mar 18, 2015
4.720
4.810
4.625
4.750
146,701
+0.01(+0.21%)
Mar 17, 2015
4.610
4.830
4.600
4.740
133,727
+0.14(+3.04%)
Mar 16, 2015
4.630
4.680
4.550
4.600
138,050
-0.01(-0.22%)
Mar 13, 2015
4.740
4.760
4.430
4.610
283,956
-0.12(-2.54%)
Mar 12, 2015
4.820
4.870
4.720
4.730
118,125
-0.08(-1.66%)
Mar 11, 2015
4.640
4.840
4.580
4.810
122,721
+0.16(+3.44%)
Mar 10, 2015
4.680
4.740
4.550
4.650
223,766
-0.08(-1.69%)
Mar 09, 2015
4.880
4.880
4.640
4.730
133,649
-0.18(-3.67%)
Mar 06, 2015
4.950
4.950
4.790
4.910
151,486
-0.05(-1.01%)
Mar 05, 2015
4.690
5.000
4.665
4.960
291,062
+0.24(+5.08%)
Mar 04, 2015
4.550
4.730
4.490
4.720
194,194
+0.11(+2.39%)
Mar 03, 2015
4.510
4.580
4.480
4.610
179,931
+0.06(+1.32%)
Mar 02, 2015
4.510
4.600
4.500
4.550
175,128
+0.01(+0.22%)
Feb 27, 2015
4.420
4.590
4.390
4.540
235,859
+0.13(+2.95%)
Feb 26, 2015
4.420
4.420
4.370
4.410
224,181
+0.01(+0.23%)
Feb 25, 2015
4.510
4.570
4.340
4.400
362,850
-0.13(-2.87%)
Feb 24, 2015
4.490
4.830
4.407
4.530
489,792
+0.15(+3.42%)
Feb 23, 2015
4.420
4.490
4.290
4.380
227,484
-0.06(-1.35%)
Feb 20, 2015
4.430
4.480
4.290
4.440
178,228
+0.04(+0.91%)
Feb 19, 2015
4.260
4.400
4.180
4.400
182,531
+0.11(+2.56%)
Feb 18, 2015
4.150
4.300
4.130
4.290
152,376
+0.18(+4.38%)
Feb 17, 2015
4.110
4.130
4.080
4.110
285,732
+0.01(+0.24%)
Feb 13, 2015
4.070
4.100
4.100
4.100
135,300
+0.00(+0.00%)
Feb 12, 2015
4.090
4.100
4.010
4.100
84,059
+0.00(+0.00%)
Feb 11, 2015
4.120
4.120
4.000
4.100
83,555
+0.00(+0.00%)
Feb 10, 2015
4.080
4.110
3.930
4.100
122,734
+0.06(+1.49%)
Feb 09, 2015
4.100
4.100
4.000
4.040
61,220
-0.06(-1.46%)
Feb 06, 2015
4.050
4.100
3.992
4.100
95,103
+0.02(+0.49%)
Feb 05, 2015
4.075
4.100
3.980
4.080
156,010
+0.01(+0.25%)
Feb 04, 2015
4.040
4.110
3.970
4.070
154,012
+0.06(+1.50%)
Feb 03, 2015
3.950
4.100
3.904
4.010
160,313
+0.05(+1.26%)
Feb 02, 2015
4.030
4.030
3.880
3.960
128,568
-0.07(-1.74%)
Jan 30, 2015
3.980
4.090
3.970
4.030
192,748
+0.06(+1.51%)
Jan 29, 2015
3.960
4.050
3.758
3.970
322,003
+0.05(+1.28%)
Jan 28, 2015
3.980
3.980
3.825
3.920
268,083
-0.01(-0.25%)
Jan 27, 2015
3.800
3.950
3.770
3.930
213,207
+0.04(+1.03%)
Jan 26, 2015
3.950
3.950
3.810
3.890
491,240
+0.01(+0.26%)
Jan 23, 2015
4.350
4.350
3.830
3.880
1,386,148
+0.30(+8.38%)
Jan 22, 2015
3.590
3.660
3.330
3.580
313,839
+0.02(+0.56%)
Jan 21, 2015
3.800
3.820
3.540
3.560
361,006
-0.19(-5.07%)
Jan 20, 2015
4.000
4.020
3.680
3.750
531,738
-0.27(-6.72%)
Jan 16, 2015
4.020
4.090
4.020
4.020
170,261
-0.03(-0.74%)
Jan 15, 2015
4.150
4.160
4.020
4.050
136,087
-0.07(-1.70%)
Jan 14, 2015
4.150
4.200
4.120
4.120
92,724
-0.08(-1.90%)
Jan 13, 2015
4.180
4.220
4.140
4.200
310,444
+0.00(+0.00%)
Jan 12, 2015
4.250
4.250
4.150
4.200
156,681
-0.02(-0.47%)
Jan 09, 2015
4.230
4.330
4.170
4.220
207,940
-0.01(-0.24%)
Jan 08, 2015
4.160
4.230
4.155
4.230
319,336
+0.08(+1.93%)
Jan 07, 2015
4.090
4.189
4.040
4.150
176,353
+0.04(+0.97%)
Jan 06, 2015
4.170
4.200
4.050
4.110
114,614
-0.08(-1.91%)
Jan 05, 2015
4.090
4.250
4.050
4.190
251,090
+0.10(+2.44%)
Jan 02, 2015
4.100
4.150
4.050
4.090
144,146
-0.08(-1.92%)
Dec 31, 2014
4.170
4.170
4.170
4.170
128,800
+0.03(+0.72%)
Dec 30, 2014
4.070
4.229
4.000
4.140
154,478
+0.05(+1.22%)
Dec 29, 2014
4.160
4.160
4.090
4.090
89,129
-0.06(-1.45%)
Dec 26, 2014
4.120
4.150
4.090
4.150
164,388
+0.12(+2.98%)
Dec 24, 2014
4.150
4.030
4.030
4.030
570,600
-0.10(-2.42%)
Dec 23, 2014
4.190
4.200
4.040
4.130
135,388
-0.07(-1.67%)
Dec 22, 2014
4.170
4.250
4.170
4.200
150,544
+0.04(+0.96%)
Dec 19, 2014
4.200
4.250
4.160
4.160
190,954
-0.02(-0.48%)
Dec 18, 2014
4.150
4.270
4.150
4.180
569,000
+0.07(+1.70%)
Dec 17, 2014
4.120
4.240
4.090
4.110
208,817
-0.02(-0.48%)
Dec 16, 2014
4.100
4.150
4.040
4.130
247,682
+0.04(+0.98%)
Dec 15, 2014
4.330
4.420
4.060
4.090
147,056
-0.24(-5.54%)
Dec 12, 2014
4.250
4.470
4.202
4.330
134,681
+0.08(+1.88%)
Dec 11, 2014
4.130
4.420
4.130
4.250
160,946
+0.15(+3.66%)
Dec 10, 2014
4.410
4.410
4.050
4.100
127,215
-0.35(-7.87%)
Dec 09, 2014
3.960
4.450
3.960
4.450
149,610
+0.43(+10.70%)
Dec 08, 2014
4.170
4.310
4.010
4.020
207,166
-0.19(-4.51%)
Dec 05, 2014
4.470
4.490
4.170
4.210
184,880
-0.28(-6.24%)
Dec 04, 2014
4.260
4.580
4.250
4.490
198,912
+0.24(+5.65%)
Dec 03, 2014
4.250
4.370
4.170
4.250
234,945
-0.02(-0.47%)
Dec 02, 2014
4.120
4.380
4.100
4.270
243,928
+0.08(+1.91%)
Dec 01, 2014
4.200
4.300
4.170
4.190
218,558
-0.05(-1.18%)
Nov 28, 2014
4.350
4.350
4.170
4.240
286,240
-0.12(-2.75%)
Nov 26, 2014
4.330
4.360
4.360
4.360
243,800
+0.05(+1.16%)
Nov 25, 2014
4.400
4.450
4.310
4.310
271,823
-0.11(-2.49%)
Nov 24, 2014
4.360
4.500
4.360
4.420
97,978
+0.06(+1.38%)
Nov 21, 2014
4.500
4.540
4.338
4.360
384,056
-0.13(-2.90%)
Nov 20, 2014
4.550
4.590
4.460
4.490
281,068
-0.07(-1.54%)
Nov 19, 2014
4.600
4.605
4.520
4.560
153,483
-0.05(-1.08%)
Nov 18, 2014
4.580
4.720
4.530
4.610
135,915
+0.01(+0.22%)
Nov 17, 2014
4.720
4.740
4.540
4.600
236,614
-0.08(-1.71%)
Nov 14, 2014
4.790
4.830
4.650
4.680
179,651
-0.13(-2.70%)
Nov 13, 2014
4.920
5.100
4.790
4.810
268,498
-0.13(-2.63%)
Nov 12, 2014
4.850
4.970
4.780
4.940
305,839
+0.09(+1.86%)
Nov 11, 2014
4.860
4.910
4.850
4.850
132,030
-0.02(-0.41%)
Nov 10, 2014
4.860
4.960
4.820
4.870
126,408
+0.04(+0.83%)
Nov 07, 2014
4.900
4.950
4.830
4.830
257,877
-0.02(-0.41%)
Nov 06, 2014
4.760
4.930
4.760
4.850
294,174
+0.06(+1.25%)
Nov 05, 2014
4.780
4.940
4.660
4.790
517,628
+0.15(+3.23%)
Nov 04, 2014
4.860
4.874
4.520
4.640
1,119,771
-0.16(-3.33%)
Nov 03, 2014
5.590
5.590
4.790
4.800
881,579
-0.85(-15.04%)
Oct 31, 2014
5.490
5.810
5.410
5.650
496,263
+0.17(+3.10%)
Oct 30, 2014
5.490
5.640
5.290
5.480
847,130
+0.15(+2.81%)
Oct 29, 2014
5.100
5.390
5.010
5.330
282,187
+0.22(+4.31%)
Oct 28, 2014
4.900
5.120
4.810
5.110
242,267
+0.26(+5.36%)
Oct 27, 2014
4.910
4.920
4.910
4.850
102,354
-0.06(-1.22%)
Oct 24, 2014
4.980
4.980
4.795
4.910
128,026
-0.04(-0.81%)
Oct 23, 2014
4.810
4.960
4.810
4.950
193,164
+0.12(+2.48%)
Oct 22, 2014
4.680
4.900
4.680
4.830
227,775
+0.13(+2.77%)
Oct 21, 2014
4.720
4.840
4.600
4.700
259,808
-0.04(-0.84%)
Oct 20, 2014
5.000
5.050
4.710
4.740
101,025
-0.23(-4.63%)
Oct 17, 2014
4.940
5.140
4.870
4.970
180,489
+0.08(+1.64%)
Oct 16, 2014
4.680
5.135
4.680
4.890
236,371
+0.15(+3.16%)
Oct 15, 2014
4.700
4.771
4.550
4.740
151,585
+0.04(+0.85%)
Oct 14, 2014
4.660
4.730
4.310
4.700
351,954
+0.09(+1.95%)
Oct 13, 2014
4.790
4.880
4.550
4.610
176,169
-0.18(-3.76%)
Oct 10, 2014
4.630
4.930
4.530
4.790
161,449
+0.10(+2.13%)
Oct 09, 2014
4.800
4.840
4.510
4.690
238,172
-0.10(-2.19%)
Oct 08, 2014
4.880
4.990
4.650
4.795
145,511
-0.12(-2.34%)
Oct 07, 2014
5.010
5.040
4.910
4.910
144,913
-0.09(-1.80%)
Oct 06, 2014
5.060
5.110
4.960
5.000
211,818
-0.08(-1.57%)
Oct 03, 2014
5.110
5.150
4.990
5.080
173,253
+0.02(+0.40%)
Oct 02, 2014
5.110
5.220
5.000
5.060
200,476
-0.08(-1.56%)
Oct 01, 2014
5.170
5.210
4.910
5.140
507,719
-0.07(-1.34%)
Sep 30, 2014
5.120
5.300
5.010
5.210
378,475
+0.04(+0.77%)
Sep 29, 2014
5.250
5.350
5.040
5.170
139,855
-0.08(-1.52%)
Sep 26, 2014
5.290
5.310
5.120
5.250
142,007
+0.00(+0.00%)
Sep 25, 2014
5.500
5.500
5.160
5.250
175,989
-0.23(-4.20%)
Sep 24, 2014
5.450
5.480
5.340
5.480
95,324
+0.06(+1.11%)
Sep 23, 2014
5.490
5.560
5.350
5.420
224,069
-0.02(-0.37%)
Sep 22, 2014
5.490
5.570
5.260
5.440
230,440
-0.13(-2.33%)
Sep 19, 2014
5.450
5.650
5.380
5.570
292,373
+0.12(+2.20%)
Sep 18, 2014
5.430
5.520
5.350
5.450
202,809
+0.04(+0.74%)
Sep 17, 2014
5.540
5.650
5.350
5.410
357,030
-0.07(-1.28%)
Sep 16, 2014
5.570
5.610
5.360
5.480
241,063
-0.14(-2.49%)
Sep 15, 2014
5.950
5.950
5.490
5.620
409,067
-0.37(-6.18%)
Sep 12, 2014
5.860
6.060
5.750
5.990
478,060
+0.17(+2.92%)
Sep 11, 2014
5.870
5.940
5.770
5.820
277,247
-0.04(-0.68%)
Sep 10, 2014
5.480
6.100
5.430
5.860
1,039,260
+0.35(+6.35%)
Sep 09, 2014
5.440
5.555
5.440
5.510
321,238
+0.05(+0.92%)
Sep 08, 2014
5.450
5.540
5.380
5.460
145,315
-0.01(-0.18%)
Sep 05, 2014
5.550
5.550
5.110
5.470
792,518
-0.13(-2.32%)
Sep 04, 2014
5.500
5.639
5.450
5.600
552,756
+0.10(+1.82%)
Sep 03, 2014
5.440
5.500
5.350
5.500
240,435
+0.11(+2.04%)
Sep 02, 2014
5.310
5.429
5.150
5.390
298,341
+0.06(+1.13%)
Aug 29, 2014
5.450
5.330
5.330
5.330
308,200
-0.12(-2.20%)
Aug 28, 2014
5.450
5.500
5.420
5.450
149,647
+0.00(+0.00%)
Aug 27, 2014
5.540
5.540
5.380
5.450
328,508
+0.03(+0.55%)
Aug 26, 2014
5.510
5.510
5.340
5.420
214,898
+0.00(+0.00%)
Aug 25, 2014
5.280
5.540
5.280
5.420
321,171
+0.12(+2.26%)
Aug 22, 2014
5.430
5.430
5.280
5.300
172,404
-0.08(-1.49%)
Aug 21, 2014
5.280
5.440
5.210
5.380
362,972
+0.18(+3.46%)
Aug 20, 2014
5.190
5.279
5.090
5.200
200,033
-0.05(-0.95%)
Aug 19, 2014
5.170
5.340
5.110
5.250
662,407
+0.04(+0.77%)
Aug 18, 2014
5.220
5.350
5.050
5.210
538,651
-0.02(-0.38%)
Aug 15, 2014
4.770
5.280
4.770
5.230
2,790,887
+0.35(+7.17%)
Aug 14, 2014
4.840
4.940
4.700
4.880
266,468
+0.00(+0.00%)
Aug 13, 2014
4.980
4.980
4.840
4.880
225,335
-0.09(-1.91%)
Aug 12, 2014
5.160
5.200
4.889
4.975
215,540
-0.20(-3.77%)
Aug 11, 2014
5.000
5.190
4.980
5.170
455,270
+0.16(+3.19%)
Aug 08, 2014
5.200
5.220
5.090
5.010
211,123
-0.15(-2.91%)
Aug 07, 2014
5.200
5.280
5.080
5.160
118,363
+0.01(+0.19%)
Aug 06, 2014
5.090
5.225
5.010
5.150
145,163
+0.05(+0.98%)
Aug 05, 2014
5.110
5.240
4.980
5.100
254,610
-0.09(-1.73%)
Aug 04, 2014
5.280
5.280
4.830
5.190
434,339
+0.00(+0.00%)
Aug 01, 2014
5.170
5.340
5.080
5.190
249,242
+0.01(+0.19%)
Jul 31, 2014
5.260
5.419
5.120
5.180
280,058
-0.16(-3.00%)
Jul 30, 2014
5.500
5.600
5.300
5.340
421,010
-0.19(-3.44%)
Jul 29, 2014
5.500
5.580
5.430
5.530
389,508
+0.03(+0.55%)
Jul 28, 2014
5.420
5.520
5.250
5.500
334,431
+0.11(+2.04%)
Jul 25, 2014
5.180
5.420
5.130
5.390
400,404
+0.21(+4.05%)
Jul 24, 2014
5.210
5.282
5.080
5.180
316,579
-0.02(-0.38%)
Jul 23, 2014
5.200
5.280
5.060
5.200
453,858
+0.00(+0.00%)
Jul 22, 2014
5.150
5.360
5.067
5.200
586,531
-0.04(-0.76%)
Jul 21, 2014
5.410
5.580
5.200
5.240
1,057,644
-0.20(-3.68%)
Jul 18, 2014
5.020
5.770
4.885
5.440
2,874,237
+0.18(+3.42%)
Jul 17, 2014
4.380
5.550
4.380
5.260
7,045,788
+0.88(+20.09%)
Jul 16, 2014
4.700
4.820
4.370
4.380
670,897
-0.31(-6.61%)
Jul 15, 2014
4.660
4.780
4.630
4.690
641,893
-0.02(-0.42%)
Jul 14, 2014
4.230
4.800
4.230
4.710
987,943
+0.50(+11.88%)
Jul 11, 2014
4.280
4.340
4.180
4.210
325,889
-0.09(-2.09%)
Jul 10, 2014
4.120
4.320
3.970
4.300
522,688
+0.13(+3.12%)
Jul 09, 2014
4.190
4.390
4.090
4.170
481,917
-0.03(-0.71%)
Jul 08, 2014
4.000
4.250
3.960
4.200
981,781
+0.14(+3.45%)
Jul 07, 2014
3.750
4.170
3.676
4.060
1,324,920
+0.43(+11.85%)
Jul 03, 2014
3.720
3.630
3.630
3.630
109,600
-0.06(-1.63%)
Jul 02, 2014
3.600
3.800
3.540
3.690
374,481
+0.13(+3.65%)
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.