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
RF INDUSTRIES
(NQ:
RFIL
)
3.160
-0.060 (-1.86%)
Streaming Delayed Price
Updated: 2:58 PM EDT, Jun 10, 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, 2014
4.939
5.005
4.817
4.874
28,746
-0.07(-1.48%)
Jun 27, 2014
4.996
5.005
4.916
4.948
13,570
-0.04(-0.82%)
Jun 26, 2014
4.980
5.045
4.874
4.988
26,607
-0.02(-0.33%)
Jun 25, 2014
4.916
5.021
4.827
5.005
43,497
+0.09(+1.80%)
Jun 24, 2014
5.077
5.085
4.852
4.916
55,810
-0.15(-3.02%)
Jun 23, 2014
5.013
5.109
4.978
5.069
36,393
+0.04(+0.80%)
Jun 20, 2014
5.109
5.165
5.021
5.029
47,963
+0.00(+0.00%)
Jun 19, 2014
5.037
5.173
5.029
5.029
66,851
+0.02(+0.32%)
Jun 18, 2014
4.988
5.061
4.948
5.013
53,497
+0.06(+1.14%)
Jun 17, 2014
4.731
5.013
4.731
4.956
46,206
+0.22(+4.58%)
Jun 16, 2014
4.699
4.739
4.586
4.739
71,791
+0.08(+1.73%)
Jun 13, 2014
4.787
4.787
4.538
4.659
87,301
-0.09(-1.86%)
Jun 12, 2014
4.546
4.763
4.192
4.747
154,646
+0.26(+5.73%)
Jun 11, 2014
4.248
4.538
4.240
4.490
122,862
+0.18(+4.10%)
Jun 10, 2014
4.264
4.329
4.224
4.313
58,643
+0.24(+5.93%)
Jun 06, 2014
4.208
4.256
4.071
4.071
67,318
-0.10(-2.50%)
Jun 05, 2014
4.144
4.264
4.031
4.176
216,079
+0.02(+0.58%)
Jun 04, 2014
4.361
4.405
4.103
4.152
136,702
-0.22(-4.97%)
Jun 03, 2014
4.449
4.473
4.361
4.369
60,892
-0.09(-1.99%)
Jun 02, 2014
4.457
4.490
4.441
4.457
38,239
-0.03(-0.72%)
May 30, 2014
4.514
4.610
4.482
4.490
44,759
-0.06(-1.24%)
May 29, 2014
4.498
4.610
4.465
4.546
43,397
+0.03(+0.71%)
May 28, 2014
4.498
4.562
4.449
4.514
36,935
+0.02(+0.36%)
May 27, 2014
4.626
4.626
4.473
4.498
90,190
-0.08(-1.76%)
May 23, 2014
4.683
4.578
4.578
4.578
44,743
-0.12(-2.57%)
May 22, 2014
4.594
4.731
4.594
4.699
13,792
+0.10(+2.28%)
May 21, 2014
4.763
4.763
4.570
4.594
36,070
-0.13(-2.73%)
May 20, 2014
4.819
4.836
4.626
4.723
10,409
-0.06(-1.34%)
May 19, 2014
4.699
4.836
4.667
4.787
49,112
+0.05(+1.02%)
May 16, 2014
4.675
4.755
4.610
4.739
21,234
+0.08(+1.73%)
May 15, 2014
4.715
4.884
4.618
4.659
92,790
-0.09(-1.86%)
May 14, 2014
4.763
4.827
4.747
4.747
37,444
-0.08(-1.57%)
May 13, 2014
4.803
4.972
4.787
4.823
19,341
-0.02(-0.43%)
May 12, 2014
4.932
4.964
4.771
4.844
43,017
-0.05(-0.99%)
May 09, 2014
4.739
4.900
4.699
4.892
31,188
+0.14(+3.05%)
May 08, 2014
4.795
4.900
4.733
4.747
41,430
-0.08(-1.67%)
May 07, 2014
4.932
4.932
4.819
4.827
35,648
-0.06(-1.15%)
May 06, 2014
5.037
5.061
4.884
4.884
17,466
-0.14(-2.72%)
May 05, 2014
5.045
5.069
4.964
5.021
19,050
-0.02(-0.32%)
May 02, 2014
4.940
5.037
4.901
5.037
20,550
+0.09(+1.79%)
May 01, 2014
4.948
4.948
4.876
4.948
20,040
+0.03(+0.65%)
Apr 30, 2014
4.844
4.948
4.836
4.916
33,311
+0.07(+1.50%)
Apr 29, 2014
4.948
4.964
4.836
4.844
34,588
-0.11(-2.27%)
Apr 28, 2014
5.117
5.165
4.924
4.956
35,760
-0.19(-3.75%)
Apr 25, 2014
5.157
5.249
5.085
5.149
37,409
-0.03(-0.62%)
Apr 24, 2014
5.182
5.230
5.149
5.182
15,389
+0.04(+0.78%)
Apr 23, 2014
5.222
5.318
5.126
5.141
27,752
-0.12(-2.29%)
Apr 22, 2014
5.342
5.342
5.238
5.262
58,621
-0.02(-0.46%)
Apr 21, 2014
5.069
5.286
5.069
5.286
64,356
+0.16(+3.14%)
Apr 17, 2014
4.868
5.125
5.125
5.125
45,862
+0.23(+4.60%)
Apr 16, 2014
4.739
4.908
4.675
4.900
112,077
+0.19(+4.10%)
Apr 15, 2014
4.731
4.819
4.659
4.707
130,739
-0.06(-1.18%)
Apr 14, 2014
4.755
4.908
4.733
4.763
44,675
+0.03(+0.68%)
Apr 11, 2014
4.972
4.988
4.707
4.731
129,182
-0.26(-5.16%)
Apr 10, 2014
5.069
5.077
4.972
4.988
36,913
-0.05(-0.96%)
Apr 09, 2014
5.029
5.141
5.029
5.037
21,102
+0.01(+0.16%)
Apr 08, 2014
5.053
5.093
5.013
5.029
45,261
-0.01(-0.16%)
Apr 07, 2014
5.278
5.282
5.037
5.037
75,565
-0.31(-5.72%)
Apr 04, 2014
5.342
5.439
5.318
5.342
65,187
+0.03(+0.61%)
Apr 03, 2014
5.399
5.399
5.294
5.310
53,370
-0.11(-2.08%)
Apr 02, 2014
5.415
5.471
5.279
5.423
127,905
-0.01(-0.15%)
Apr 01, 2014
5.214
5.455
5.214
5.431
159,058
+0.19(+3.53%)
Mar 31, 2014
5.190
5.302
5.165
5.246
49,470
+0.13(+2.52%)
Mar 28, 2014
5.101
5.149
5.075
5.117
69,281
+0.05(+0.95%)
Mar 27, 2014
5.093
5.270
5.045
5.069
65,986
-0.02(-0.32%)
Mar 26, 2014
5.141
5.236
5.053
5.085
69,582
-0.06(-1.08%)
Mar 25, 2014
5.101
5.165
5.029
5.141
80,940
+0.08(+1.57%)
Mar 24, 2014
5.157
5.173
5.055
5.061
43,929
-0.10(-2.00%)
Mar 21, 2014
5.220
5.260
5.093
5.165
123,841
-0.02(-0.46%)
Mar 20, 2014
5.173
5.317
5.173
5.188
24,109
-0.01(-0.15%)
Mar 19, 2014
5.188
5.292
5.169
5.196
40,887
+0.02(+0.46%)
Mar 18, 2014
5.101
5.252
5.101
5.173
52,100
+0.06(+1.25%)
Mar 17, 2014
5.180
5.276
5.093
5.109
99,780
-0.07(-1.38%)
Mar 14, 2014
5.188
5.284
5.155
5.180
54,059
+0.00(+0.00%)
Mar 13, 2014
5.356
5.356
5.125
5.180
394,206
-0.29(-5.38%)
Mar 12, 2014
5.531
5.531
5.411
5.475
104,512
-0.01(-0.14%)
Mar 11, 2014
5.435
5.491
5.418
5.483
132,738
+0.06(+1.17%)
Mar 10, 2014
5.403
5.451
5.371
5.419
76,079
+0.06(+1.04%)
Mar 07, 2014
5.379
5.411
5.332
5.363
54,289
-0.01(-0.15%)
Mar 06, 2014
5.308
5.411
5.300
5.371
87,456
+0.05(+0.90%)
Mar 05, 2014
5.252
5.339
5.252
5.324
40,221
+0.05(+0.91%)
Mar 04, 2014
5.363
5.363
5.276
5.276
103,043
-0.04(-0.75%)
Mar 03, 2014
5.260
5.363
5.228
5.316
80,195
+0.03(+0.60%)
Feb 28, 2014
5.284
5.363
5.228
5.284
52,283
+0.02(+0.30%)
Feb 27, 2014
5.268
5.371
5.268
5.268
44,779
-0.02(-0.45%)
Feb 26, 2014
5.236
5.379
5.236
5.292
68,880
+0.05(+0.91%)
Feb 25, 2014
5.332
5.348
5.244
5.244
67,773
-0.12(-2.23%)
Feb 24, 2014
5.403
5.451
5.363
5.363
79,061
-0.02(-0.44%)
Feb 21, 2014
5.491
5.515
5.387
5.387
56,334
-0.06(-1.02%)
Feb 20, 2014
5.419
5.483
5.379
5.443
87,399
+0.06(+1.03%)
Feb 19, 2014
5.419
5.475
5.340
5.387
76,613
-0.02(-0.29%)
Feb 18, 2014
5.379
5.427
5.332
5.403
101,835
+0.05(+0.89%)
Feb 14, 2014
5.284
5.356
5.356
5.356
37,699
+0.10(+1.97%)
Feb 13, 2014
5.252
5.379
5.252
5.252
96,634
+0.00(+0.00%)
Feb 12, 2014
5.340
5.348
5.252
5.252
53,070
-0.06(-1.20%)
Feb 11, 2014
5.276
5.403
5.269
5.316
103,788
+0.06(+1.06%)
Feb 10, 2014
5.188
5.332
5.180
5.260
61,516
+0.08(+1.54%)
Feb 07, 2014
5.101
5.228
5.093
5.180
40,272
+0.06(+1.09%)
Feb 06, 2014
5.085
5.276
5.053
5.125
75,592
+0.02(+0.47%)
Feb 05, 2014
5.141
5.173
5.029
5.101
61,747
-0.00(-0.08%)
Feb 04, 2014
5.093
5.220
5.021
5.105
132,323
+0.02(+0.39%)
Feb 03, 2014
5.228
5.287
5.061
5.085
113,585
-0.18(-3.47%)
Jan 31, 2014
5.173
5.340
5.173
5.268
67,692
+0.06(+1.07%)
Jan 30, 2014
5.348
5.403
5.212
5.212
73,046
-0.10(-1.95%)
Jan 29, 2014
5.340
5.403
5.268
5.316
96,362
+0.00(+0.00%)
Jan 28, 2014
5.268
5.324
5.252
5.316
84,578
+0.06(+1.21%)
Jan 27, 2014
5.180
5.292
5.029
5.252
184,467
+0.07(+1.38%)
Jan 24, 2014
5.411
5.443
5.133
5.180
225,420
-0.23(-4.26%)
Jan 23, 2014
5.451
5.491
5.332
5.411
152,869
-0.04(-0.73%)
Jan 22, 2014
5.395
5.531
5.372
5.451
225,322
+0.06(+1.03%)
Jan 21, 2014
5.332
5.411
5.141
5.395
362,665
+0.28(+5.44%)
Jan 17, 2014
4.926
5.117
5.117
5.117
384,910
+0.15(+3.04%)
Jan 16, 2014
5.292
5.342
4.910
4.966
610,966
-0.35(-6.59%)
Jan 15, 2014
5.363
5.363
5.260
5.316
167,450
-0.05(-0.89%)
Jan 14, 2014
5.332
5.427
5.300
5.363
150,171
+0.07(+1.35%)
Jan 13, 2014
5.467
5.467
5.252
5.292
170,757
-0.14(-2.49%)
Jan 10, 2014
5.499
5.557
5.356
5.427
154,498
-0.05(-0.87%)
Jan 09, 2014
5.395
5.483
5.371
5.475
166,252
+0.09(+1.62%)
Jan 08, 2014
5.499
5.523
5.252
5.387
328,177
-0.11(-2.03%)
Jan 07, 2014
5.658
5.722
5.443
5.499
406,979
-0.13(-2.26%)
Jan 06, 2014
5.531
5.793
5.531
5.626
882,521
+0.18(+3.36%)
Jan 03, 2014
5.451
5.690
4.989
5.443
3,919,031
-1.61(-22.80%)
Jan 02, 2014
7.345
7.384
6.923
7.051
207,446
-0.26(-3.59%)
Dec 31, 2013
7.257
7.313
7.313
7.313
192,517
+0.03(+0.44%)
Dec 30, 2013
7.257
7.281
7.162
7.281
113,809
+0.09(+1.22%)
Dec 27, 2013
7.162
7.321
7.146
7.194
72,255
+0.06(+0.89%)
Dec 26, 2013
7.114
7.339
7.035
7.130
158,927
+0.00(+0.00%)
Dec 24, 2013
7.067
7.201
6.870
7.130
124,885
+0.05(+0.67%)
Dec 23, 2013
7.027
7.327
6.996
7.083
128,257
+0.11(+1.59%)
Dec 20, 2013
7.580
7.691
6.806
6.972
423,647
-0.59(-7.83%)
Dec 19, 2013
7.146
7.687
7.146
7.564
184,922
+0.43(+6.09%)
Dec 18, 2013
6.956
7.201
6.854
7.130
104,642
+0.20(+2.85%)
Dec 17, 2013
7.051
7.162
6.925
6.933
96,324
-0.15(-2.12%)
Dec 16, 2013
6.909
7.422
6.909
7.083
203,458
+0.18(+2.63%)
Dec 13, 2013
7.067
7.304
6.854
6.901
143,309
-0.13(-1.80%)
Dec 12, 2013
6.743
7.099
6.743
7.027
162,284
+0.22(+3.25%)
Dec 11, 2013
7.185
7.280
6.712
6.806
305,769
-0.39(-5.48%)
Dec 10, 2013
7.067
7.438
6.972
7.201
287,087
+0.06(+0.88%)
Dec 09, 2013
7.209
7.256
6.775
7.138
523,602
-0.13(-1.74%)
Dec 06, 2013
7.896
7.951
7.241
7.264
0
-0.53(-6.79%)
Dec 05, 2013
7.643
8.078
7.580
7.793
0
+0.15(+1.96%)
Dec 04, 2013
8.022
8.078
7.580
7.643
0
-0.43(-5.38%)
Dec 03, 2013
8.330
8.370
7.738
8.078
0
-0.28(-3.31%)
Dec 02, 2013
10.82
10.90
7.999
8.354
1,843,942
-2.53(-23.28%)
Nov 29, 2013
11.61
11.72
10.46
10.89
646,655
-0.51(-4.50%)
Nov 27, 2013
10.88
11.55
10.86
11.40
0
+0.55(+5.09%)
Nov 26, 2013
10.31
10.86
10.08
10.85
0
+0.74(+7.34%)
Nov 25, 2013
9.870
10.47
9.815
10.11
0
+0.34(+3.48%)
Nov 22, 2013
9.199
9.902
9.175
9.767
0
+0.67(+7.38%)
Nov 21, 2013
8.757
9.270
8.742
9.096
0
+0.37(+4.25%)
Nov 20, 2013
9.001
9.578
8.480
8.725
0
-0.27(-2.99%)
Nov 19, 2013
8.725
9.349
8.717
8.994
0
+0.36(+4.11%)
Nov 18, 2013
8.646
9.428
8.559
8.638
0
+0.16(+1.86%)
Nov 15, 2013
7.857
8.630
7.833
8.480
0
+0.72(+9.26%)
Nov 14, 2013
7.620
7.785
7.620
7.762
0
+0.16(+2.08%)
Nov 13, 2013
7.478
7.620
7.383
7.604
0
+0.10(+1.37%)
Nov 12, 2013
7.446
7.580
7.438
7.501
0
-0.01(-0.11%)
Nov 11, 2013
7.359
7.564
7.146
7.509
0
+0.03(+0.42%)
Nov 08, 2013
7.501
7.785
7.304
7.478
0
-0.02(-0.32%)
Nov 07, 2013
7.541
7.624
7.162
7.501
0
-0.04(-0.52%)
Nov 06, 2013
7.454
7.738
7.383
7.541
0
+0.24(+3.24%)
Nov 05, 2013
7.185
7.304
7.027
7.304
0
+0.09(+1.31%)
Nov 04, 2013
6.743
7.225
6.554
7.209
0
+0.40(+5.92%)
Nov 01, 2013
7.177
7.193
6.198
6.806
0
-0.45(-6.20%)
Oct 31, 2013
7.541
7.541
7.185
7.256
0
-0.21(-2.85%)
Oct 30, 2013
8.291
8.575
7.304
7.470
0
-0.66(-8.07%)
Oct 29, 2013
7.888
8.480
7.864
8.125
0
+0.28(+3.63%)
Oct 28, 2013
7.564
7.896
7.501
7.841
0
+0.34(+4.53%)
Oct 25, 2013
7.422
7.580
7.304
7.501
0
+0.21(+2.81%)
Oct 24, 2013
7.264
7.398
7.256
7.296
0
+0.04(+0.54%)
Oct 23, 2013
7.264
7.501
7.162
7.256
0
-0.01(-0.11%)
Oct 22, 2013
7.138
7.264
7.059
7.264
0
+0.23(+3.25%)
Oct 21, 2013
6.712
7.295
6.704
7.035
0
+0.36(+5.44%)
Oct 18, 2013
6.617
6.712
6.491
6.672
103,321
+0.15(+2.30%)
Oct 17, 2013
6.269
6.830
6.269
6.522
0
+0.24(+3.90%)
Oct 16, 2013
6.159
6.317
6.135
6.277
0
+0.05(+0.76%)
Oct 15, 2013
6.056
6.301
6.048
6.230
0
+0.19(+3.14%)
Oct 14, 2013
6.001
6.040
5.740
6.040
0
+0.06(+0.92%)
Oct 11, 2013
5.877
6.017
5.804
5.985
0
+0.09(+1.47%)
Oct 10, 2013
5.819
6.001
5.811
5.898
0
+0.12(+2.05%)
Oct 09, 2013
5.654
5.851
5.614
5.780
0
+0.10(+1.81%)
Oct 08, 2013
5.811
5.914
5.661
5.677
0
-0.13(-2.31%)
Oct 07, 2013
5.859
5.914
5.752
5.811
0
-0.03(-0.54%)
Oct 04, 2013
5.867
5.930
5.820
5.843
0
-0.01(-0.14%)
Oct 03, 2013
5.811
5.961
5.646
5.851
0
+0.08(+1.37%)
Oct 02, 2013
5.748
5.953
5.669
5.772
0
+0.00(+0.00%)
Oct 01, 2013
5.709
5.914
5.685
5.772
0
+0.06(+0.97%)
Sep 30, 2013
5.701
5.819
5.639
5.717
0
+0.02(+0.28%)
Sep 27, 2013
5.819
5.954
5.559
5.701
0
-0.12(-2.04%)
Sep 26, 2013
5.977
6.072
5.780
5.819
0
-0.11(-1.86%)
Sep 25, 2013
5.828
5.969
5.828
5.930
0
+0.16(+2.85%)
Sep 24, 2013
5.726
5.844
5.695
5.766
0
+0.07(+1.24%)
Sep 23, 2013
5.633
5.773
5.633
5.695
0
+0.06(+1.11%)
Sep 20, 2013
5.562
5.664
5.476
5.633
0
+0.05(+0.98%)
Sep 19, 2013
5.570
5.934
5.500
5.578
0
+0.09(+1.57%)
Sep 18, 2013
5.484
5.531
5.414
5.492
0
-0.04(-0.71%)
Sep 17, 2013
5.374
5.531
5.241
5.531
0
+0.17(+3.21%)
Sep 16, 2013
5.296
5.359
5.202
5.359
0
+0.06(+1.18%)
Sep 13, 2013
5.257
5.343
5.124
5.296
0
-0.06(-1.17%)
Sep 12, 2013
5.163
5.413
5.163
5.359
0
+0.27(+5.22%)
Sep 11, 2013
5.140
5.155
4.960
5.093
0
-0.03(-0.61%)
Sep 10, 2013
5.163
5.163
5.085
5.124
0
-0.04(-0.76%)
Sep 09, 2013
5.077
5.163
4.968
5.163
0
+0.19(+3.77%)
Sep 06, 2013
4.952
5.030
4.897
4.975
0
+0.02(+0.47%)
Sep 05, 2013
5.069
5.108
4.929
4.952
0
-0.11(-2.16%)
Sep 04, 2013
4.998
5.069
4.897
5.062
0
+0.09(+1.89%)
Sep 03, 2013
4.921
5.085
4.877
4.968
0
+0.07(+1.44%)
Aug 30, 2013
4.897
4.897
4.874
4.897
0
+0.01(+0.16%)
Aug 29, 2013
4.882
4.905
4.843
4.889
0
+0.02(+0.48%)
Aug 28, 2013
4.749
4.905
4.749
4.866
0
+0.12(+2.47%)
Aug 27, 2013
4.796
4.835
4.725
4.749
0
-0.12(-2.41%)
Aug 26, 2013
4.944
4.960
4.843
4.866
0
-0.06(-1.27%)
Aug 23, 2013
4.850
4.929
4.811
4.929
0
+0.08(+1.61%)
Aug 22, 2013
4.803
4.850
4.781
4.850
0
+0.08(+1.64%)
Aug 21, 2013
4.811
4.913
4.725
4.772
0
-0.04(-0.81%)
Aug 20, 2013
4.835
4.850
4.811
4.811
0
-0.04(-0.81%)
Aug 19, 2013
4.929
4.929
4.803
4.850
0
-0.05(-0.96%)
Aug 16, 2013
4.850
4.897
4.811
4.897
0
+0.05(+0.97%)
Aug 15, 2013
4.811
4.850
4.788
4.850
57,247
+0.05(+0.98%)
Aug 14, 2013
4.670
4.818
4.670
4.803
0
+0.19(+4.07%)
Aug 13, 2013
4.522
4.647
4.467
4.616
21,042
+0.15(+3.33%)
Aug 12, 2013
4.514
4.561
4.412
4.467
36,612
-0.02(-0.35%)
Aug 09, 2013
4.655
4.694
4.467
4.483
94,806
-0.17(-3.70%)
Aug 08, 2013
4.764
4.764
4.655
4.655
50,766
-0.12(-2.46%)
Aug 07, 2013
4.811
4.811
4.702
4.772
31,014
-0.02(-0.49%)
Aug 06, 2013
4.850
4.850
4.756
4.796
56,958
-0.03(-0.65%)
Aug 05, 2013
4.803
4.843
4.741
4.827
14,794
+0.02(+0.49%)
Aug 02, 2013
4.835
4.913
4.791
4.803
47,532
-0.08(-1.60%)
Aug 01, 2013
4.819
4.882
4.780
4.882
62,824
+0.12(+2.46%)
Jul 31, 2013
4.749
4.772
4.647
4.764
0
+0.02(+0.33%)
Jul 30, 2013
4.843
4.843
4.694
4.749
0
-0.09(-1.94%)
Jul 29, 2013
4.756
4.850
4.756
4.843
0
+0.07(+1.48%)
Jul 26, 2013
4.655
4.780
4.655
4.772
0
+0.08(+1.67%)
Jul 25, 2013
4.749
4.749
4.608
4.694
0
+0.02(+0.50%)
Jul 24, 2013
4.663
4.842
4.592
4.670
0
+0.01(+0.17%)
Jul 23, 2013
4.811
4.811
4.655
4.663
0
-0.19(-3.87%)
Jul 22, 2013
4.889
4.905
4.784
4.850
0
-0.03(-0.64%)
Jul 19, 2013
4.796
4.889
4.765
4.882
0
+0.14(+2.97%)
Jul 18, 2013
4.694
4.811
4.694
4.741
0
+0.03(+0.66%)
Jul 17, 2013
4.702
4.733
4.670
4.710
18,330
+0.03(+0.67%)
Jul 16, 2013
4.702
4.732
4.608
4.678
0
+0.02(+0.50%)
Jul 15, 2013
4.670
4.710
4.616
4.655
0
+0.03(+0.68%)
Jul 12, 2013
4.545
4.623
4.537
4.623
0
+0.08(+1.72%)
Jul 11, 2013
4.717
4.771
4.545
4.545
0
-0.13(-2.84%)
Jul 10, 2013
4.616
4.764
4.585
4.678
0
+0.01(+0.17%)
Jul 09, 2013
4.835
4.835
4.584
4.670
0
-0.09(-1.81%)
Jul 08, 2013
4.858
4.991
4.741
4.756
0
-0.04(-0.82%)
Jul 05, 2013
4.569
4.834
4.537
4.796
0
+0.27(+6.06%)
Jul 03, 2013
4.459
4.537
4.420
4.522
0
+0.02(+0.35%)
Jul 02, 2013
4.561
4.561
4.459
4.506
0
+0.01(+0.17%)
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.