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
Catalyst Pharm Inc
(NQ:
CPRX
)
20.43
-0.01 (-0.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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
0.7663
0.7800
0.7100
0.7100
837,503
-0.04(-5.33%)
Jun 29, 2016
0.7875
0.7898
0.7402
0.7500
772,848
+0.00(+0.00%)
Jun 28, 2016
0.7500
0.7850
0.7352
0.7500
759,338
+0.02(+2.74%)
Jun 27, 2016
0.7900
0.8071
0.7300
0.7300
955,009
-0.06(-8.06%)
Jun 24, 2016
0.7900
0.8563
0.7511
0.7940
8,328,270
-0.09(-9.77%)
Jun 23, 2016
0.9500
0.9500
0.8600
0.8800
1,458,022
-0.01(-0.91%)
Jun 22, 2016
0.8700
0.9580
0.8400
0.8881
1,925,910
+0.04(+4.29%)
Jun 21, 2016
0.8300
0.8900
0.8200
0.8516
1,745,007
+0.02(+2.61%)
Jun 20, 2016
0.7700
0.8600
0.7600
0.8299
1,780,525
+0.08(+10.05%)
Jun 17, 2016
0.8100
0.8100
0.7320
0.7541
1,046,090
-0.03(-3.46%)
Jun 16, 2016
0.7780
0.8682
0.7600
0.7811
2,236,430
-0.00(-0.56%)
Jun 15, 2016
0.7100
0.8400
0.6650
0.7855
2,778,608
+0.09(+12.21%)
Jun 14, 2016
0.6612
0.7150
0.6305
0.7000
1,681,612
+0.04(+5.88%)
Jun 13, 2016
0.7088
0.7600
0.6529
0.6611
2,528,698
+0.04(+6.61%)
Jun 10, 2016
0.6450
0.6450
0.6112
0.6201
309,896
-0.03(-5.05%)
Jun 09, 2016
0.6700
0.6700
0.6400
0.6531
216,580
-0.01(-1.43%)
Jun 08, 2016
0.6842
0.7001
0.6519
0.6626
384,180
-0.01(-1.10%)
Jun 07, 2016
0.6887
0.6887
0.6600
0.6700
284,597
-0.02(-2.88%)
Jun 06, 2016
0.6050
0.7000
0.6050
0.6899
961,577
+0.08(+12.99%)
Jun 03, 2016
0.6300
0.6300
0.6000
0.6106
409,807
-0.01(-2.37%)
Jun 02, 2016
0.6286
0.6389
0.6200
0.6254
292,468
-0.01(-0.89%)
Jun 01, 2016
0.6287
0.6350
0.6000
0.6310
312,380
+0.02(+2.60%)
May 31, 2016
0.6200
0.6419
0.5925
0.6150
291,767
+0.01(+0.82%)
May 27, 2016
0.6100
0.6100
0.6100
0.6100
384,400
+0.00(+0.64%)
May 26, 2016
0.6120
0.6250
0.6020
0.6061
260,136
-0.01(-2.18%)
May 25, 2016
0.6200
0.6447
0.5851
0.6196
537,556
-0.00(-0.06%)
May 24, 2016
0.5982
0.6200
0.5808
0.6200
529,325
+0.02(+3.75%)
May 23, 2016
0.6000
0.6000
0.5701
0.5976
669,764
-0.00(-0.40%)
May 20, 2016
0.5700
0.6100
0.5700
0.6000
408,435
+0.02(+4.00%)
May 19, 2016
0.5630
0.6000
0.5630
0.5769
364,643
-0.01(-1.38%)
May 18, 2016
0.5727
0.5900
0.5501
0.5850
617,786
+0.03(+5.39%)
May 17, 2016
0.6150
0.6150
0.5500
0.5551
846,126
-0.04(-7.28%)
May 16, 2016
0.5800
0.6150
0.5700
0.5987
559,511
+0.03(+5.22%)
May 13, 2016
0.5900
0.5950
0.5689
0.5690
360,502
-0.02(-2.75%)
May 12, 2016
0.6300
0.6300
0.5816
0.5851
576,322
-0.01(-1.83%)
May 11, 2016
0.6400
0.6400
0.5902
0.5960
1,010,510
-0.04(-6.88%)
May 10, 2016
0.6600
0.6600
0.6200
0.6400
635,528
+0.00(+0.63%)
May 09, 2016
0.6180
0.6520
0.6097
0.6360
666,853
+0.03(+4.52%)
May 06, 2016
0.6072
0.6200
0.5850
0.6085
430,264
-0.00(-0.47%)
May 05, 2016
0.6200
0.6200
0.5808
0.6114
645,433
-0.00(-0.60%)
May 04, 2016
0.6400
0.6690
0.6114
0.6151
637,358
-0.03(-3.91%)
May 03, 2016
0.6700
0.7000
0.6200
0.6401
732,592
-0.02(-3.50%)
May 02, 2016
0.6986
0.7150
0.6400
0.6633
1,003,579
-0.02(-2.46%)
Apr 29, 2016
0.6500
0.7400
0.6250
0.6800
3,190,482
+0.05(+7.10%)
Apr 28, 2016
0.6400
0.6450
0.6013
0.6349
1,305,896
+0.00(+0.76%)
Apr 27, 2016
0.6300
0.6800
0.5900
0.6301
4,735,763
+0.00(+0.02%)
Apr 26, 2016
0.5500
0.6700
0.5100
0.6300
13,382,407
-0.61(-49.19%)
Apr 25, 2016
1.220
1.260
1.200
1.240
789,700
+0.03(+2.48%)
Apr 22, 2016
1.200
1.240
1.190
1.210
333,690
+0.01(+0.83%)
Apr 21, 2016
1.190
1.230
1.170
1.200
287,133
+0.02(+1.69%)
Apr 20, 2016
1.210
1.260
1.175
1.180
572,339
-0.04(-3.28%)
Apr 19, 2016
1.230
1.260
1.180
1.220
376,445
+0.01(+0.83%)
Apr 18, 2016
1.160
1.220
1.150
1.210
532,061
+0.04(+3.42%)
Apr 15, 2016
1.160
1.180
1.140
1.170
359,697
+0.01(+0.86%)
Apr 14, 2016
1.140
1.180
1.120
1.160
365,879
+0.02(+1.75%)
Apr 13, 2016
1.180
1.180
1.130
1.140
455,678
-0.03(-2.56%)
Apr 12, 2016
1.160
1.170
1.120
1.170
237,665
+0.02(+1.74%)
Apr 11, 2016
1.140
1.180
1.130
1.150
355,211
+0.01(+0.88%)
Apr 08, 2016
1.210
1.240
1.130
1.140
478,845
-0.05(-4.20%)
Apr 07, 2016
1.220
1.250
1.180
1.190
341,612
-0.06(-4.80%)
Apr 06, 2016
1.170
1.250
1.150
1.250
531,620
+0.08(+6.84%)
Apr 05, 2016
1.200
1.210
1.150
1.170
482,990
-0.03(-2.50%)
Apr 04, 2016
1.210
1.290
1.180
1.200
719,160
+0.00(+0.00%)
Apr 01, 2016
1.170
1.230
1.130
1.200
245,419
+0.03(+2.56%)
Mar 31, 2016
1.130
1.230
1.120
1.170
404,802
+0.05(+4.46%)
Mar 30, 2016
1.120
1.210
1.100
1.120
295,822
+0.00(+0.00%)
Mar 29, 2016
1.150
1.210
1.060
1.120
810,897
-0.06(-5.08%)
Mar 28, 2016
1.200
1.213
1.153
1.180
208,873
-0.02(-1.67%)
Mar 24, 2016
1.180
1.200
1.200
1.200
228,700
+0.02(+1.69%)
Mar 23, 2016
1.260
1.390
1.160
1.180
560,846
-0.07(-5.60%)
Mar 22, 2016
1.220
1.280
1.190
1.250
502,334
+0.02(+1.63%)
Mar 21, 2016
1.130
1.260
1.120
1.230
596,921
+0.11(+9.82%)
Mar 18, 2016
1.110
1.145
1.060
1.120
564,671
+0.04(+3.70%)
Mar 17, 2016
1.100
1.130
1.040
1.080
610,958
-0.02(-1.82%)
Mar 16, 2016
1.130
1.190
1.030
1.100
540,451
-0.02(-1.79%)
Mar 15, 2016
1.230
1.330
1.100
1.120
828,463
-0.11(-8.94%)
Mar 14, 2016
1.230
1.300
1.200
1.230
228,824
+0.01(+0.82%)
Mar 11, 2016
1.210
1.220
1.170
1.220
220,478
+0.03(+2.52%)
Mar 10, 2016
1.210
1.260
1.160
1.190
311,585
-0.02(-1.65%)
Mar 09, 2016
1.280
1.300
1.180
1.210
436,594
-0.05(-3.97%)
Mar 08, 2016
1.340
1.404
1.260
1.260
979,935
-0.08(-5.97%)
Mar 07, 2016
1.140
1.340
1.140
1.340
1,055,253
+0.20(+17.54%)
Mar 04, 2016
1.120
1.150
1.120
1.140
476,806
+0.02(+2.24%)
Mar 03, 2016
1.070
1.180
1.040
1.115
725,490
+0.04(+4.21%)
Mar 02, 2016
1.010
1.070
1.000
1.070
631,582
+0.06(+5.94%)
Mar 01, 2016
1.050
1.080
0.9800
1.010
834,812
-0.04(-3.81%)
Feb 29, 2016
1.040
1.070
1.020
1.050
384,475
+0.00(+0.00%)
Feb 26, 2016
1.030
1.150
0.9702
1.050
1,586,233
+0.01(+0.96%)
Feb 25, 2016
1.110
1.120
1.040
1.040
912,959
-0.08(-7.14%)
Feb 24, 2016
1.100
1.160
1.060
1.120
646,014
+0.00(+0.00%)
Feb 23, 2016
1.160
1.200
1.110
1.120
699,935
-0.06(-5.08%)
Feb 22, 2016
1.200
1.210
1.070
1.180
995,544
+0.00(+0.00%)
Feb 19, 2016
1.210
1.230
1.180
1.180
1,230,080
-0.03(-2.48%)
Feb 18, 2016
1.240
1.240
1.170
1.210
3,213,185
+0.05(+4.31%)
Feb 17, 2016
0.9400
1.300
0.9300
1.160
16,385,317
-0.69(-37.30%)
Feb 16, 2016
1.800
1.860
1.750
1.850
238,800
+0.09(+5.11%)
Feb 12, 2016
1.750
1.760
1.760
1.760
299,100
+0.03(+1.73%)
Feb 11, 2016
1.650
1.780
1.650
1.730
261,403
+0.04(+2.37%)
Feb 10, 2016
1.700
1.810
1.670
1.690
392,760
+0.00(+0.00%)
Feb 09, 2016
1.620
1.720
1.570
1.690
615,037
+0.02(+1.20%)
Feb 08, 2016
1.770
1.810
1.570
1.670
696,113
-0.11(-6.18%)
Feb 05, 2016
1.900
1.933
1.780
1.780
372,839
-0.12(-6.32%)
Feb 04, 2016
1.830
2.000
1.827
1.900
457,044
+0.08(+4.40%)
Feb 03, 2016
1.870
1.891
1.750
1.820
437,001
-0.03(-1.62%)
Feb 02, 2016
1.880
1.960
1.840
1.850
586,061
-0.07(-3.65%)
Feb 01, 2016
1.830
1.970
1.810
1.920
334,791
+0.06(+3.23%)
Jan 29, 2016
1.850
1.980
1.850
1.860
561,665
+0.01(+0.54%)
Jan 28, 2016
1.970
1.970
1.830
1.850
411,563
-0.11(-5.61%)
Jan 27, 2016
2.020
2.060
1.950
1.960
333,961
-0.08(-3.92%)
Jan 26, 2016
2.080
2.110
1.980
2.040
275,215
-0.04(-1.92%)
Jan 25, 2016
2.080
2.155
2.070
2.080
515,422
-0.02(-0.95%)
Jan 22, 2016
2.210
2.250
2.090
2.100
434,925
-0.06(-2.78%)
Jan 21, 2016
2.160
2.210
2.090
2.160
351,170
-0.02(-0.92%)
Jan 20, 2016
2.020
2.205
1.930
2.180
585,482
+0.11(+5.31%)
Jan 19, 2016
2.120
2.180
1.985
2.070
670,776
-0.03(-1.43%)
Jan 15, 2016
2.070
2.100
2.100
2.100
781,900
-0.08(-3.67%)
Jan 14, 2016
2.010
2.220
1.880
2.180
988,889
+0.17(+8.46%)
Jan 13, 2016
1.950
2.220
1.950
2.010
1,528,719
+0.06(+3.08%)
Jan 12, 2016
1.900
2.030
1.860
1.950
565,634
+0.07(+3.72%)
Jan 11, 2016
1.900
1.900
1.765
1.880
491,268
-0.02(-1.05%)
Jan 08, 2016
2.070
2.090
1.805
1.900
711,200
-0.10(-5.00%)
Jan 07, 2016
2.130
2.140
1.920
2.000
563,145
-0.20(-9.09%)
Jan 06, 2016
2.330
2.330
2.170
2.200
504,859
-0.16(-6.78%)
Jan 05, 2016
2.330
2.420
2.300
2.360
248,235
+0.04(+1.72%)
Jan 04, 2016
2.440
2.440
2.290
2.320
652,100
-0.13(-5.31%)
Dec 31, 2015
2.530
2.450
2.450
2.450
861,900
-0.08(-3.16%)
Dec 30, 2015
2.560
2.600
2.480
2.530
341,075
-0.04(-1.56%)
Dec 29, 2015
2.600
2.660
2.535
2.570
413,984
+0.00(+0.00%)
Dec 28, 2015
2.410
2.590
2.360
2.570
715,527
+0.16(+6.64%)
Dec 24, 2015
2.460
2.410
2.410
2.410
383,400
-0.06(-2.43%)
Dec 23, 2015
2.300
2.500
2.300
2.470
604,597
+0.14(+6.01%)
Dec 22, 2015
2.450
2.470
2.300
2.330
410,510
-0.07(-2.92%)
Dec 21, 2015
2.590
2.595
2.420
2.400
569,178
-0.15(-5.88%)
Dec 18, 2015
2.700
2.750
2.515
2.550
538,795
-0.18(-6.59%)
Dec 17, 2015
2.750
3.000
2.690
2.730
984,932
+0.11(+4.20%)
Dec 16, 2015
2.530
2.700
2.481
2.620
443,962
+0.14(+5.65%)
Dec 15, 2015
2.410
2.500
2.409
2.480
218,178
+0.08(+3.33%)
Dec 14, 2015
2.470
2.520
2.370
2.400
321,686
-0.08(-3.23%)
Dec 11, 2015
2.470
2.560
2.440
2.480
420,701
-0.04(-1.59%)
Dec 10, 2015
2.480
2.570
2.470
2.520
241,741
+0.04(+1.61%)
Dec 09, 2015
2.470
2.510
2.450
2.480
213,345
+0.00(+0.00%)
Dec 08, 2015
2.400
2.530
2.364
2.480
300,016
+0.04(+1.64%)
Dec 07, 2015
2.550
2.550
2.400
2.440
384,728
-0.09(-3.56%)
Dec 04, 2015
2.520
2.590
2.470
2.530
324,971
+0.00(+0.00%)
Dec 03, 2015
2.660
2.730
2.490
2.530
547,604
-0.16(-5.95%)
Dec 02, 2015
2.720
2.790
2.680
2.690
187,169
-0.04(-1.47%)
Dec 01, 2015
2.740
2.770
2.620
2.730
289,643
+0.02(+0.55%)
Nov 30, 2015
2.880
2.880
2.645
2.715
539,506
-0.10(-3.72%)
Nov 27, 2015
2.800
2.870
2.770
2.820
160,842
+0.03(+1.08%)
Nov 25, 2015
2.760
2.790
2.790
2.790
407,700
+0.07(+2.57%)
Nov 24, 2015
2.500
2.750
2.390
2.720
830,268
+0.22(+8.80%)
Nov 23, 2015
2.390
2.635
2.380
2.500
1,444,107
+0.07(+2.88%)
Nov 20, 2015
2.450
2.540
2.370
2.430
509,462
+0.03(+1.25%)
Nov 19, 2015
2.510
2.540
2.270
2.400
1,869,317
-0.10(-4.00%)
Nov 18, 2015
2.650
2.670
2.470
2.500
1,188,763
-0.18(-6.72%)
Nov 17, 2015
2.750
2.820
2.650
2.680
1,538,249
-0.13(-4.63%)
Nov 16, 2015
2.770
2.910
2.680
2.810
489,612
+0.05(+1.81%)
Nov 13, 2015
2.820
2.882
2.660
2.760
1,244,737
-0.11(-3.83%)
Nov 12, 2015
3.000
3.060
2.850
2.870
516,885
-0.13(-4.33%)
Nov 11, 2015
3.080
3.080
2.989
3.000
263,606
-0.05(-1.64%)
Nov 10, 2015
3.080
3.230
2.900
3.050
733,556
-0.15(-4.69%)
Nov 09, 2015
3.200
3.240
3.110
3.200
461,288
-0.02(-0.62%)
Nov 06, 2015
3.190
3.270
3.125
3.220
315,681
+0.01(+0.31%)
Nov 05, 2015
3.360
3.360
3.155
3.210
344,955
-0.15(-4.46%)
Nov 04, 2015
3.380
3.430
3.250
3.360
305,442
+0.01(+0.30%)
Nov 03, 2015
3.330
3.490
3.330
3.350
419,190
+0.01(+0.30%)
Nov 02, 2015
3.190
3.380
3.140
3.340
485,382
+0.18(+5.70%)
Oct 30, 2015
3.130
3.340
3.120
3.160
513,778
+0.03(+0.96%)
Oct 29, 2015
3.440
3.490
3.130
3.130
959,750
-0.37(-10.57%)
Oct 28, 2015
3.270
3.500
3.230
3.500
295,537
+0.23(+7.03%)
Oct 27, 2015
3.310
3.420
3.240
3.270
403,222
-0.07(-2.10%)
Oct 26, 2015
3.310
3.460
3.260
3.340
192,892
+0.00(+0.00%)
Oct 23, 2015
3.330
3.420
3.290
3.340
257,608
+0.05(+1.52%)
Oct 22, 2015
3.200
3.300
3.090
3.290
379,700
+0.12(+3.95%)
Oct 21, 2015
3.280
3.290
3.030
3.165
325,365
-0.08(-2.31%)
Oct 20, 2015
3.420
3.440
3.220
3.240
224,705
-0.17(-4.99%)
Oct 19, 2015
3.360
3.550
3.270
3.410
344,412
+0.05(+1.49%)
Oct 16, 2015
3.440
3.520
3.280
3.360
266,883
-0.06(-1.75%)
Oct 15, 2015
3.110
3.430
3.110
3.420
410,591
+0.30(+9.62%)
Oct 14, 2015
3.170
3.240
3.100
3.120
238,388
-0.02(-0.64%)
Oct 13, 2015
3.080
3.240
3.070
3.140
441,363
+0.02(+0.64%)
Oct 12, 2015
3.220
3.230
3.080
3.120
237,667
-0.06(-1.89%)
Oct 09, 2015
3.090
3.270
3.040
3.180
376,187
+0.10(+3.25%)
Oct 08, 2015
3.090
3.129
2.922
3.080
437,810
-0.03(-0.96%)
Oct 07, 2015
3.000
3.150
2.810
3.110
916,721
+0.17(+5.78%)
Oct 06, 2015
3.020
3.070
2.760
2.940
749,835
-0.05(-1.67%)
Oct 05, 2015
3.030
3.120
2.900
2.990
546,932
-0.04(-1.32%)
Oct 02, 2015
2.890
3.110
2.810
3.030
767,624
+0.19(+6.69%)
Oct 01, 2015
3.040
3.050
2.720
2.840
1,637,285
-0.16(-5.33%)
Sep 30, 2015
3.150
3.190
2.930
3.000
1,554,382
-0.12(-3.85%)
Sep 29, 2015
3.390
3.595
3.050
3.120
896,868
-0.35(-10.09%)
Sep 28, 2015
3.650
3.680
3.370
3.470
611,369
-0.30(-7.96%)
Sep 25, 2015
4.160
4.160
3.660
3.770
668,844
-0.32(-7.82%)
Sep 24, 2015
4.000
4.120
3.980
4.090
611,260
+0.06(+1.49%)
Sep 23, 2015
4.120
4.180
3.980
4.030
258,322
-0.09(-2.18%)
Sep 22, 2015
4.220
4.260
3.970
4.120
415,055
-0.01(-0.24%)
Sep 21, 2015
4.490
4.510
4.060
4.130
927,469
-0.30(-6.77%)
Sep 18, 2015
4.260
4.524
4.250
4.430
768,621
+0.07(+1.61%)
Sep 17, 2015
4.110
4.480
4.080
4.360
953,070
+0.26(+6.34%)
Sep 16, 2015
4.180
4.180
3.960
4.100
404,816
-0.03(-0.73%)
Sep 15, 2015
4.080
4.200
3.995
4.130
652,499
+0.02(+0.49%)
Sep 14, 2015
3.940
4.140
3.780
4.110
560,824
+0.21(+5.38%)
Sep 11, 2015
4.090
4.090
3.770
3.900
906,010
-0.24(-5.80%)
Sep 10, 2015
3.980
4.150
3.980
4.140
559,045
+0.17(+4.28%)
Sep 09, 2015
3.960
4.120
3.930
3.970
615,921
+0.08(+2.06%)
Sep 08, 2015
3.810
3.990
3.750
3.890
439,802
+0.19(+5.14%)
Sep 04, 2015
3.580
3.700
3.700
3.700
436,400
+0.02(+0.54%)
Sep 03, 2015
3.780
3.930
3.660
3.680
412,012
-0.09(-2.39%)
Sep 02, 2015
3.700
3.780
3.620
3.770
302,647
+0.15(+4.14%)
Sep 01, 2015
3.440
3.730
3.430
3.620
539,598
-0.01(-0.28%)
Aug 31, 2015
3.600
3.710
3.570
3.630
490,175
-0.01(-0.27%)
Aug 28, 2015
3.620
3.700
3.585
3.640
382,383
-0.02(-0.55%)
Aug 27, 2015
3.460
3.860
3.419
3.660
1,083,511
+0.20(+5.78%)
Aug 26, 2015
3.400
3.490
3.240
3.460
731,571
+0.21(+6.46%)
Aug 25, 2015
3.440
3.550
3.230
3.250
918,523
+0.00(+0.00%)
Aug 24, 2015
3.290
3.610
3.100
3.250
1,332,544
-0.41(-11.20%)
Aug 21, 2015
3.330
3.900
3.300
3.660
1,099,821
+0.22(+6.40%)
Aug 20, 2015
3.790
3.890
3.430
3.440
1,201,274
-0.41(-10.65%)
Aug 19, 2015
4.070
4.200
3.810
3.850
1,026,633
-0.22(-5.41%)
Aug 18, 2015
4.200
4.300
4.060
4.070
532,462
-0.13(-3.10%)
Aug 17, 2015
4.020
4.310
4.010
4.200
530,433
+0.09(+2.19%)
Aug 14, 2015
4.140
4.180
4.020
4.110
345,932
-0.07(-1.67%)
Aug 13, 2015
4.190
4.370
4.140
4.180
490,517
-0.15(-3.46%)
Aug 12, 2015
4.000
4.350
3.950
4.330
579,508
+0.30(+7.44%)
Aug 11, 2015
4.370
4.370
3.950
4.030
1,063,454
-0.34(-7.78%)
Aug 10, 2015
4.440
4.520
4.230
4.370
749,193
-0.07(-1.58%)
Aug 07, 2015
4.460
4.596
4.300
4.440
573,270
-0.06(-1.33%)
Aug 06, 2015
4.720
4.840
4.430
4.500
781,207
-0.24(-5.06%)
Aug 05, 2015
4.830
4.930
4.650
4.740
356,117
-0.08(-1.66%)
Aug 04, 2015
4.920
4.937
4.650
4.820
399,884
-0.08(-1.63%)
Aug 03, 2015
4.960
5.060
4.850
4.900
458,010
-0.04(-0.81%)
Jul 31, 2015
4.810
5.080
4.800
4.940
518,979
+0.05(+1.02%)
Jul 30, 2015
4.920
4.970
4.710
4.890
587,869
-0.03(-0.61%)
Jul 29, 2015
5.210
5.280
4.860
4.920
664,740
-0.31(-5.93%)
Jul 28, 2015
5.220
5.280
5.030
5.230
612,770
+0.01(+0.19%)
Jul 27, 2015
5.260
5.280
5.070
5.220
660,848
-0.08(-1.51%)
Jul 24, 2015
5.390
5.460
5.250
5.300
616,089
-0.07(-1.30%)
Jul 23, 2015
5.780
5.800
5.360
5.370
1,071,297
-0.37(-6.45%)
Jul 22, 2015
5.230
5.780
5.215
5.740
1,205,208
+0.43(+8.10%)
Jul 21, 2015
5.690
5.800
5.300
5.310
1,849,937
-0.34(-6.02%)
Jul 20, 2015
5.210
5.690
5.208
5.650
1,470,915
+0.44(+8.45%)
Jul 17, 2015
5.240
5.299
5.130
5.210
749,518
-0.01(-0.19%)
Jul 16, 2015
5.080
5.240
5.080
5.220
656,976
+0.18(+3.57%)
Jul 15, 2015
5.190
5.250
5.000
5.040
751,170
-0.12(-2.33%)
Jul 14, 2015
5.060
5.250
5.002
5.160
885,222
+0.14(+2.79%)
Jul 13, 2015
4.920
5.130
4.910
5.020
876,853
+0.14(+2.87%)
Jul 10, 2015
4.740
4.970
4.690
4.880
1,043,623
+0.20(+4.27%)
Jul 09, 2015
4.560
4.700
4.520
4.680
629,021
+0.20(+4.46%)
Jul 08, 2015
4.700
4.820
4.410
4.480
992,740
-0.26(-5.49%)
Jul 07, 2015
4.470
4.870
4.330
4.740
1,598,218
+0.26(+5.80%)
Jul 06, 2015
4.350
4.490
4.240
4.480
1,059,956
+0.06(+1.36%)
Jul 02, 2015
4.300
4.420
4.420
4.420
919,200
+0.15(+3.51%)
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.