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
Brainstorm Cell
(NQ:
BCLI
)
0.6201
+0.0501 (+8.79%)
Streaming Delayed Price
Updated: 1:02 PM EDT, May 21, 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, 2017
4.230
4.230
4.120
4.150
53,336
-0.07(-1.66%)
Jun 29, 2017
4.210
4.329
4.150
4.220
39,821
+0.01(+0.24%)
Jun 28, 2017
4.210
4.272
4.100
4.210
97,976
+0.00(+0.00%)
Jun 27, 2017
4.350
4.400
4.210
4.210
33,518
-0.19(-4.32%)
Jun 26, 2017
4.370
4.440
4.260
4.400
61,414
+0.03(+0.69%)
Jun 23, 2017
4.280
4.370
4.211
4.370
31,347
+0.05(+1.16%)
Jun 22, 2017
4.400
4.530
4.180
4.320
247,943
-0.06(-1.37%)
Jun 21, 2017
4.330
4.390
4.300
4.380
47,831
+0.09(+2.10%)
Jun 20, 2017
4.420
4.420
4.220
4.290
82,806
-0.08(-1.83%)
Jun 19, 2017
4.370
4.370
4.230
4.370
62,525
-0.05(-1.13%)
Jun 16, 2017
4.320
4.430
4.200
4.420
114,556
+0.13(+3.03%)
Jun 15, 2017
4.200
4.310
4.200
4.290
59,660
+0.06(+1.42%)
Jun 14, 2017
4.290
4.290
4.200
4.230
31,439
-0.04(-0.94%)
Jun 13, 2017
4.310
4.310
4.187
4.270
133,098
+0.17(+4.15%)
Jun 12, 2017
3.920
4.210
3.920
4.100
360,205
+0.15(+3.80%)
Jun 09, 2017
4.000
4.030
3.970
3.950
63,587
-0.07(-1.74%)
Jun 08, 2017
3.982
4.080
3.960
4.020
23,324
+0.06(+1.52%)
Jun 07, 2017
4.040
4.110
3.920
3.960
203,208
-0.08(-1.98%)
Jun 06, 2017
4.000
4.050
3.950
4.040
60,204
+0.04(+1.00%)
Jun 05, 2017
4.010
4.050
4.000
4.000
29,601
-0.03(-0.74%)
Jun 02, 2017
3.910
4.089
3.890
4.030
84,102
+0.13(+3.33%)
Jun 01, 2017
3.880
4.030
3.880
3.900
71,896
-0.05(-1.27%)
May 31, 2017
3.970
4.050
3.900
3.950
80,609
-0.03(-0.75%)
May 30, 2017
3.950
4.026
3.950
3.980
37,529
-0.04(-1.00%)
May 26, 2017
4.010
4.070
4.010
4.020
20,571
-0.02(-0.50%)
May 25, 2017
4.030
4.090
4.010
4.040
29,784
-0.03(-0.74%)
May 24, 2017
4.120
4.190
4.050
4.070
66,889
-0.04(-0.97%)
May 23, 2017
4.150
4.150
4.060
4.110
23,621
-0.01(-0.24%)
May 22, 2017
4.110
4.200
4.080
4.120
73,542
-0.02(-0.48%)
May 19, 2017
4.070
4.150
4.000
4.140
73,113
+0.10(+2.48%)
May 18, 2017
3.940
4.200
3.920
4.040
147,270
+0.07(+1.76%)
May 17, 2017
4.130
4.160
3.920
3.970
137,288
-0.17(-4.11%)
May 16, 2017
4.180
4.188
4.050
4.140
58,727
+0.01(+0.24%)
May 15, 2017
4.080
4.160
4.000
4.130
129,587
+0.11(+2.74%)
May 12, 2017
4.010
4.100
3.960
4.020
101,913
+0.01(+0.25%)
May 11, 2017
4.100
4.100
3.930
4.010
60,039
-0.06(-1.47%)
May 10, 2017
4.000
4.100
3.910
4.070
98,472
+0.10(+2.52%)
May 09, 2017
3.850
3.990
3.841
3.970
99,756
+0.14(+3.66%)
May 08, 2017
3.950
4.000
3.790
3.830
132,461
-0.12(-3.04%)
May 05, 2017
4.100
4.112
3.900
3.950
128,876
-0.17(-4.13%)
May 04, 2017
4.130
4.230
4.100
4.120
65,593
-0.02(-0.48%)
May 03, 2017
4.200
4.240
4.100
4.140
53,932
-0.11(-2.59%)
May 02, 2017
4.250
4.390
4.150
4.250
261,457
+0.03(+0.71%)
May 01, 2017
4.180
4.240
4.110
4.220
57,530
+0.09(+2.18%)
Apr 28, 2017
4.220
4.240
4.090
4.130
69,735
-0.05(-1.20%)
Apr 27, 2017
4.170
4.239
4.140
4.180
150,525
+0.04(+0.97%)
Apr 26, 2017
4.140
4.180
4.090
4.140
102,099
+0.05(+1.22%)
Apr 25, 2017
4.170
4.170
4.016
4.090
156,111
-0.03(-0.73%)
Apr 24, 2017
4.030
4.300
4.030
4.120
457,425
+0.04(+0.98%)
Apr 21, 2017
4.080
4.110
3.940
4.080
55,539
-0.03(-0.73%)
Apr 20, 2017
4.070
4.130
3.900
4.110
198,975
+0.05(+1.23%)
Apr 19, 2017
4.200
4.220
3.860
4.060
219,140
+0.01(+0.25%)
Apr 18, 2017
4.100
4.150
3.860
4.050
211,333
+0.02(+0.50%)
Apr 17, 2017
3.640
4.120
3.630
4.030
305,528
+0.38(+10.41%)
Apr 13, 2017
3.640
3.750
3.600
3.650
135,573
-0.01(-0.27%)
Apr 12, 2017
3.640
3.770
3.580
3.660
301,593
+0.09(+2.52%)
Apr 11, 2017
3.780
3.853
3.500
3.570
520,340
-0.26(-6.79%)
Apr 10, 2017
4.010
4.340
3.820
3.830
336,567
-0.18(-4.49%)
Apr 07, 2017
4.030
4.050
3.935
4.010
132,204
-0.05(-1.23%)
Apr 06, 2017
4.490
4.490
3.820
4.060
993,947
-0.44(-9.78%)
Apr 05, 2017
4.500
4.721
4.410
4.500
300,676
+0.03(+0.67%)
Apr 04, 2017
4.760
4.970
4.410
4.470
564,799
-0.24(-5.10%)
Apr 03, 2017
4.330
5.100
4.200
4.710
2,158,281
+0.46(+10.82%)
Mar 31, 2017
4.020
4.450
3.950
4.250
558,417
+0.38(+9.82%)
Mar 30, 2017
4.000
4.080
3.870
3.870
120,131
-0.12(-3.01%)
Mar 29, 2017
4.040
4.180
3.900
3.990
113,211
-0.05(-1.24%)
Mar 28, 2017
4.040
4.210
3.920
4.040
171,299
+0.03(+0.75%)
Mar 27, 2017
3.810
4.040
3.810
4.010
83,501
+0.09(+2.30%)
Mar 24, 2017
3.950
3.990
3.810
3.920
28,956
-0.03(-0.76%)
Mar 23, 2017
3.880
3.983
3.880
3.950
56,453
+0.07(+1.80%)
Mar 22, 2017
3.790
3.989
3.790
3.880
72,059
+0.07(+1.84%)
Mar 21, 2017
4.070
4.070
3.800
3.810
212,981
-0.26(-6.39%)
Mar 20, 2017
4.260
4.300
4.000
4.070
117,376
-0.17(-4.01%)
Mar 17, 2017
4.250
4.260
4.110
4.240
63,225
+0.02(+0.47%)
Mar 16, 2017
4.160
4.300
4.160
4.220
92,212
-0.03(-0.71%)
Mar 15, 2017
4.120
4.300
4.090
4.250
133,520
+0.16(+3.91%)
Mar 14, 2017
4.060
4.140
3.990
4.090
25,325
+0.02(+0.49%)
Mar 13, 2017
4.060
4.143
3.950
4.070
73,879
-0.01(-0.25%)
Mar 10, 2017
4.190
4.210
4.050
4.080
55,457
-0.09(-2.16%)
Mar 09, 2017
4.070
4.240
4.000
4.170
174,372
+0.14(+3.47%)
Mar 08, 2017
3.890
4.110
3.890
4.030
83,727
+0.14(+3.60%)
Mar 07, 2017
3.980
4.000
3.820
3.890
167,928
-0.10(-2.51%)
Mar 06, 2017
4.150
4.150
3.860
3.990
315,781
-0.19(-4.55%)
Mar 03, 2017
4.190
4.450
4.160
4.180
151,893
-0.01(-0.24%)
Mar 02, 2017
4.300
4.340
4.160
4.190
115,466
-0.14(-3.23%)
Mar 01, 2017
4.350
4.430
4.160
4.330
219,803
-0.02(-0.46%)
Feb 28, 2017
4.510
4.510
4.260
4.350
307,011
-0.12(-2.68%)
Feb 27, 2017
4.200
4.490
4.100
4.470
348,206
+0.32(+7.71%)
Feb 24, 2017
4.000
4.150
3.520
4.150
347,457
+0.17(+4.27%)
Feb 23, 2017
4.560
4.680
3.830
3.980
974,738
-0.53(-11.75%)
Feb 22, 2017
4.000
4.640
3.812
4.510
1,186,570
+0.57(+14.47%)
Feb 21, 2017
3.750
3.980
3.550
3.940
433,777
+0.34(+9.44%)
Feb 17, 2017
3.600
3.600
3.600
0
+0.08(+2.27%)
Feb 16, 2017
3.500
3.670
3.420
3.520
245,125
+0.10(+2.92%)
Feb 15, 2017
3.310
3.410
3.226
3.420
117,128
+0.13(+3.95%)
Feb 14, 2017
3.300
3.320
3.210
3.290
49,258
+0.02(+0.61%)
Feb 13, 2017
3.320
3.330
3.240
3.270
163,337
+0.00(+0.00%)
Feb 10, 2017
3.190
3.280
3.150
3.270
131,649
+0.06(+1.87%)
Feb 09, 2017
3.250
3.270
3.170
3.210
89,382
-0.01(-0.31%)
Feb 08, 2017
3.250
3.256
3.170
3.220
81,150
+0.00(+0.00%)
Feb 07, 2017
3.150
3.280
3.120
3.220
118,489
+0.07(+2.22%)
Feb 06, 2017
3.150
3.150
3.020
3.150
94,306
+0.06(+1.94%)
Feb 03, 2017
3.050
3.176
2.910
3.090
189,439
+0.08(+2.66%)
Feb 02, 2017
3.200
3.400
2.900
3.010
564,080
-0.13(-4.16%)
Feb 01, 2017
2.860
3.150
2.750
3.141
686,968
+0.30(+10.58%)
Jan 31, 2017
2.790
2.840
2.770
2.840
59,907
+0.09(+3.27%)
Jan 30, 2017
2.800
2.835
2.720
2.750
40,866
-0.08(-2.83%)
Jan 27, 2017
2.850
2.860
2.750
2.830
89,879
+0.00(+0.00%)
Jan 26, 2017
2.780
2.840
2.720
2.830
80,510
+0.08(+2.91%)
Jan 25, 2017
2.640
2.760
2.640
2.750
73,184
+0.08(+3.03%)
Jan 24, 2017
2.680
2.696
2.570
2.669
103,058
-0.03(-1.15%)
Jan 23, 2017
2.740
2.770
2.650
2.700
56,371
-0.02(-0.74%)
Jan 20, 2017
2.670
2.760
2.620
2.720
82,018
+0.07(+2.64%)
Jan 19, 2017
2.680
2.720
2.620
2.650
62,668
-0.06(-2.21%)
Jan 18, 2017
2.690
2.870
2.650
2.710
223,977
+0.00(+0.00%)
Jan 17, 2017
2.780
2.800
2.690
2.710
43,699
-0.06(-2.17%)
Jan 13, 2017
2.770
2.770
2.770
0
+0.08(+2.97%)
Jan 12, 2017
2.565
2.710
2.480
2.690
107,677
+0.05(+1.89%)
Jan 11, 2017
2.700
2.726
2.550
2.640
85,127
+0.00(+0.00%)
Jan 10, 2017
2.730
2.797
2.600
2.640
66,607
-0.11(-4.00%)
Jan 09, 2017
2.530
2.750
2.530
2.750
87,062
+0.22(+8.70%)
Jan 06, 2017
2.540
2.580
2.520
2.530
31,090
+0.01(+0.40%)
Jan 05, 2017
2.530
2.600
2.520
2.520
14,583
+0.00(+0.00%)
Jan 04, 2017
2.540
2.600
2.490
2.520
68,051
-0.04(-1.56%)
Jan 03, 2017
2.520
2.570
2.480
2.560
66,524
+0.02(+0.79%)
Dec 30, 2016
2.540
2.540
2.540
0
+0.00(+0.00%)
Dec 29, 2016
2.500
2.560
2.500
2.540
125,911
-0.02(-0.78%)
Dec 28, 2016
2.690
2.690
2.530
2.560
89,854
-0.12(-4.48%)
Dec 27, 2016
2.600
2.732
2.600
2.680
81,265
+0.10(+3.88%)
Dec 23, 2016
2.580
2.580
2.580
0
+0.08(+3.20%)
Dec 22, 2016
2.690
2.750
2.500
2.500
252,593
-0.21(-7.75%)
Dec 21, 2016
2.680
2.820
2.680
2.710
127,554
+0.02(+0.74%)
Dec 20, 2016
2.850
2.850
2.614
2.690
322,908
-0.19(-6.60%)
Dec 19, 2016
3.040
3.080
2.760
2.880
1,978,587
+0.21(+7.87%)
Dec 16, 2016
2.460
2.700
2.402
2.670
222,582
+0.19(+7.66%)
Dec 15, 2016
2.520
2.660
2.370
2.480
532,269
-0.14(-5.34%)
Dec 14, 2016
2.380
2.880
2.270
2.620
4,948,779
+0.46(+21.30%)
Dec 13, 2016
2.130
2.170
2.100
2.160
78,269
+0.01(+0.46%)
Dec 12, 2016
2.120
2.210
2.120
2.150
51,041
-0.01(-0.46%)
Dec 09, 2016
2.100
2.260
2.100
2.160
44,552
-0.04(-1.82%)
Dec 08, 2016
2.240
2.290
2.180
2.200
43,424
-0.06(-2.65%)
Dec 07, 2016
2.300
2.300
2.210
2.260
57,680
+0.06(+2.73%)
Dec 06, 2016
2.170
2.280
2.150
2.200
69,570
+0.05(+2.33%)
Dec 05, 2016
2.070
2.150
2.070
2.150
66,778
+0.06(+2.87%)
Dec 02, 2016
2.120
2.130
2.070
2.090
53,791
+0.00(+0.00%)
Dec 01, 2016
2.140
2.196
2.090
2.090
50,861
-0.06(-2.79%)
Nov 30, 2016
2.190
2.200
2.130
2.150
37,214
-0.05(-2.27%)
Nov 29, 2016
2.200
2.215
2.150
2.200
50,808
+0.03(+1.38%)
Nov 28, 2016
2.190
2.210
2.070
2.170
103,582
-0.02(-0.91%)
Nov 25, 2016
2.140
2.190
2.120
2.190
10,003
+0.06(+2.82%)
Nov 23, 2016
2.130
2.130
2.130
0
+0.03(+1.43%)
Nov 22, 2016
2.157
2.228
2.070
2.100
120,022
-0.06(-2.78%)
Nov 21, 2016
2.180
2.180
2.130
2.160
20,831
-0.03(-1.37%)
Nov 18, 2016
2.160
2.190
2.120
2.190
22,843
+0.04(+1.76%)
Nov 17, 2016
2.140
2.140
2.110
2.152
33,560
+0.01(+0.34%)
Nov 16, 2016
2.200
2.200
2.060
2.145
91,336
-0.02(-0.92%)
Nov 15, 2016
2.220
2.220
2.130
2.165
56,308
-0.08(-3.35%)
Nov 14, 2016
2.250
2.280
2.190
2.240
18,610
-0.03(-1.32%)
Nov 11, 2016
2.190
2.200
2.180
2.270
53,153
+0.07(+3.18%)
Nov 10, 2016
2.200
2.210
2.160
2.200
46,173
+0.00(+0.00%)
Nov 09, 2016
2.220
2.220
2.142
2.200
50,347
-0.05(-2.22%)
Nov 08, 2016
2.250
2.250
2.180
2.250
25,651
+0.07(+3.21%)
Nov 07, 2016
2.230
2.270
2.120
2.180
39,922
+0.00(+0.00%)
Nov 04, 2016
2.110
2.280
2.110
2.180
15,035
+0.04(+1.87%)
Nov 03, 2016
2.200
2.269
2.100
2.140
107,687
-0.11(-4.89%)
Nov 02, 2016
2.350
2.350
2.210
2.250
21,215
-0.06(-2.60%)
Nov 01, 2016
2.340
2.352
2.270
2.310
9,770
-0.01(-0.43%)
Oct 31, 2016
2.360
2.373
2.270
2.320
57,408
-0.02(-0.85%)
Oct 28, 2016
2.354
2.366
2.270
2.340
36,082
-0.01(-0.43%)
Oct 27, 2016
2.310
2.410
2.285
2.350
39,685
+0.07(+3.07%)
Oct 26, 2016
2.170
2.290
2.150
2.280
70,115
+0.12(+5.56%)
Oct 25, 2016
2.200
2.230
2.150
2.160
18,922
-0.02(-0.92%)
Oct 24, 2016
2.180
2.200
2.090
2.180
47,290
-0.01(-0.46%)
Oct 21, 2016
2.210
2.250
2.190
2.190
55,363
-0.06(-2.67%)
Oct 20, 2016
2.320
2.320
2.240
2.250
112,238
-0.07(-3.02%)
Oct 19, 2016
2.300
2.325
2.260
2.320
83,774
+0.06(+2.65%)
Oct 18, 2016
2.300
2.350
2.260
2.260
26,212
-0.03(-1.31%)
Oct 17, 2016
2.250
2.310
2.250
2.290
54,173
+0.02(+0.88%)
Oct 14, 2016
2.360
2.400
2.270
2.270
31,445
-0.06(-2.58%)
Oct 13, 2016
2.380
2.380
2.250
2.330
50,103
-0.03(-1.27%)
Oct 12, 2016
2.407
2.420
2.350
2.360
36,496
-0.04(-1.67%)
Oct 11, 2016
2.392
2.430
2.380
2.400
9,929
-0.02(-0.83%)
Oct 10, 2016
2.380
2.440
2.380
2.420
21,332
+0.02(+0.83%)
Oct 07, 2016
2.420
2.420
2.360
2.400
44,274
-0.02(-0.83%)
Oct 06, 2016
2.360
2.500
2.360
2.420
53,018
+0.04(+1.68%)
Oct 05, 2016
2.370
2.420
2.369
2.380
36,690
+0.00(+0.00%)
Oct 04, 2016
2.400
2.410
2.380
2.380
8,824
-0.03(-1.24%)
Oct 03, 2016
2.380
2.430
2.380
2.410
16,728
+0.00(+0.00%)
Sep 30, 2016
2.400
2.410
2.380
2.410
24,436
+0.02(+0.84%)
Sep 29, 2016
2.400
2.440
2.390
2.390
45,297
-0.04(-1.65%)
Sep 28, 2016
2.490
2.560
2.410
2.430
192,727
-0.02(-0.82%)
Sep 27, 2016
2.400
2.470
2.397
2.450
40,822
+0.02(+0.82%)
Sep 26, 2016
2.400
2.470
2.360
2.430
99,027
-0.01(-0.41%)
Sep 23, 2016
2.420
2.470
2.407
2.440
140,377
+0.01(+0.41%)
Sep 22, 2016
2.420
2.480
2.420
2.430
21,363
+0.01(+0.41%)
Sep 21, 2016
2.500
2.550
2.410
2.420
51,389
-0.10(-3.97%)
Sep 20, 2016
2.540
2.580
2.520
2.520
38,294
+0.00(+0.00%)
Sep 19, 2016
2.550
2.650
2.488
2.520
61,231
-0.07(-2.70%)
Sep 16, 2016
2.450
2.650
2.450
2.590
217,154
+0.13(+5.50%)
Sep 15, 2016
2.450
2.460
2.420
2.455
31,249
+0.02(+1.03%)
Sep 14, 2016
2.480
2.480
2.410
2.430
41,170
+0.01(+0.41%)
Sep 13, 2016
2.420
2.440
2.371
2.420
33,959
+0.01(+0.41%)
Sep 12, 2016
2.390
2.440
2.370
2.410
51,803
-0.00(-0.17%)
Sep 09, 2016
2.440
2.440
2.400
2.414
57,671
-0.03(-1.07%)
Sep 08, 2016
2.400
2.442
2.380
2.440
32,749
+0.02(+0.83%)
Sep 07, 2016
2.380
2.480
2.380
2.420
31,079
+0.02(+0.83%)
Sep 06, 2016
2.350
2.460
2.350
2.400
46,268
+0.01(+0.42%)
Sep 02, 2016
2.410
2.390
2.390
2.390
58,600
-0.04(-1.65%)
Sep 01, 2016
2.380
2.449
2.380
2.430
36,799
+0.04(+1.67%)
Aug 31, 2016
2.380
2.410
2.380
2.390
18,379
-0.02(-0.83%)
Aug 30, 2016
2.440
2.440
2.381
2.410
22,237
+0.04(+1.68%)
Aug 29, 2016
2.380
2.413
2.360
2.370
38,957
-0.04(-1.66%)
Aug 26, 2016
2.470
2.470
2.390
2.410
53,139
-0.04(-1.49%)
Aug 25, 2016
2.440
2.480
2.420
2.446
52,506
-0.00(-0.14%)
Aug 24, 2016
2.493
2.502
2.430
2.450
47,141
-0.07(-2.78%)
Aug 23, 2016
2.570
2.580
2.486
2.520
66,969
-0.02(-0.79%)
Aug 22, 2016
2.500
2.585
2.410
2.540
116,550
+0.06(+2.42%)
Aug 19, 2016
2.520
2.550
2.480
2.480
53,047
-0.08(-2.94%)
Aug 18, 2016
2.470
2.610
2.460
2.555
166,316
+0.08(+3.44%)
Aug 17, 2016
2.480
2.492
2.450
2.470
18,718
+0.01(+0.41%)
Aug 16, 2016
2.400
2.528
2.400
2.460
48,847
+0.02(+0.82%)
Aug 15, 2016
2.380
2.550
2.320
2.440
129,463
+0.07(+2.95%)
Aug 12, 2016
2.400
2.450
2.360
2.370
26,551
+0.02(+0.85%)
Aug 11, 2016
2.490
2.490
2.350
2.350
53,194
-0.05(-2.08%)
Aug 10, 2016
2.420
2.550
2.400
2.400
67,962
+0.00(+0.00%)
Aug 09, 2016
2.490
2.530
2.400
2.400
61,523
-0.07(-2.83%)
Aug 08, 2016
2.500
2.600
2.450
2.470
127,404
+0.02(+0.82%)
Aug 05, 2016
2.380
2.490
2.370
2.450
139,688
+0.04(+1.66%)
Aug 04, 2016
2.420
2.449
2.400
2.410
50,910
-0.04(-1.63%)
Aug 03, 2016
2.450
2.470
2.410
2.450
35,157
-0.03(-1.21%)
Aug 02, 2016
2.450
2.490
2.440
2.480
37,674
-0.03(-1.20%)
Aug 01, 2016
2.580
2.625
2.410
2.510
62,270
-0.04(-1.57%)
Jul 29, 2016
2.480
2.610
2.470
2.550
50,619
+0.04(+1.59%)
Jul 28, 2016
2.520
2.590
2.508
2.510
54,729
-0.04(-1.57%)
Jul 27, 2016
2.630
2.690
2.510
2.550
72,935
-0.06(-2.30%)
Jul 26, 2016
2.420
2.710
2.360
2.610
419,719
+0.16(+6.53%)
Jul 25, 2016
2.420
2.590
2.300
2.450
228,868
+0.05(+2.08%)
Jul 22, 2016
2.420
2.450
2.270
2.400
213,572
+0.01(+0.42%)
Jul 21, 2016
2.520
2.600
2.320
2.390
363,655
-0.16(-6.27%)
Jul 20, 2016
2.570
2.680
2.480
2.550
318,401
-0.04(-1.54%)
Jul 19, 2016
2.750
2.750
2.400
2.590
640,986
-0.12(-4.43%)
Jul 18, 2016
3.160
3.200
2.510
2.710
2,922,594
-0.28(-9.36%)
Jul 15, 2016
3.500
3.870
2.860
2.990
3,586,071
-0.57(-16.01%)
Jul 14, 2016
2.670
3.730
2.522
3.560
866,850
+0.88(+32.84%)
Jul 13, 2016
2.650
2.710
2.600
2.680
43,096
+0.03(+1.13%)
Jul 12, 2016
2.600
2.650
2.520
2.650
78,153
+0.11(+4.33%)
Jul 11, 2016
2.550
2.610
2.340
2.540
107,380
-0.01(-0.39%)
Jul 08, 2016
2.490
2.560
2.480
2.550
17,065
+0.05(+2.00%)
Jul 07, 2016
2.470
2.500
2.470
2.500
10,494
+0.03(+1.21%)
Jul 05, 2016
2.440
2.480
2.440
2.470
28,892
+0.00(+0.00%)
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.