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
Vuzix Corp
(NQ:
VUZI
)
1.340
-0.100 (-6.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2017
6.100
6.150
6.050
6.150
103,054
+0.10(+1.65%)
Jul 28, 2017
6.100
6.150
6.050
6.050
70,760
-0.03(-0.41%)
Jul 27, 2017
6.000
6.150
5.950
6.075
113,939
+0.12(+2.10%)
Jul 26, 2017
6.000
6.200
5.920
5.950
127,388
-0.10(-1.65%)
Jul 25, 2017
6.000
6.150
5.950
6.050
105,583
+0.05(+0.83%)
Jul 24, 2017
6.200
6.300
5.925
6.000
261,055
-0.20(-3.23%)
Jul 21, 2017
6.100
6.275
6.050
6.200
156,178
+0.10(+1.64%)
Jul 20, 2017
6.295
6.150
6.100
131,540
-0.05(-0.81%)
Jul 19, 2017
6.550
6.650
6.050
6.150
281,039
-0.45(-6.82%)
Jul 18, 2017
6.750
6.850
6.550
6.600
152,130
-0.05(-0.75%)
Jul 17, 2017
6.700
6.705
6.650
6.650
73,579
-0.10(-1.48%)
Jul 14, 2017
6.700
6.750
6.650
6.750
180,916
+0.05(+0.75%)
Jul 13, 2017
6.700
6.720
6.650
6.700
70,678
+0.00(+0.00%)
Jul 12, 2017
6.850
6.850
6.650
6.700
101,874
-0.05(-0.74%)
Jul 11, 2017
7.000
7.000
6.650
6.750
171,010
-0.25(-3.57%)
Jul 10, 2017
7.100
7.100
6.900
7.000
162,368
+0.00(+0.00%)
Jul 07, 2017
6.750
7.000
6.650
7.000
151,044
+0.30(+4.48%)
Jul 06, 2017
6.650
6.800
6.610
6.700
83,394
+0.00(+0.00%)
Jul 05, 2017
6.800
6.800
6.650
6.700
130,854
+0.00(+0.00%)
Jul 03, 2017
6.700
7.050
6.600
6.700
302,572
+0.15(+2.29%)
Jun 30, 2017
6.250
6.650
6.200
6.550
405,456
+0.35(+5.65%)
Jun 29, 2017
6.300
6.325
6.100
6.200
94,946
-0.15(-2.36%)
Jun 28, 2017
6.200
6.400
6.200
6.350
88,404
+0.20(+3.25%)
Jun 27, 2017
6.500
6.500
6.150
6.150
129,430
-0.35(-5.38%)
Jun 26, 2017
6.500
6.500
6.400
6.500
114,745
+0.10(+1.56%)
Jun 23, 2017
6.200
6.400
6.150
6.400
125,900
+0.20(+3.23%)
Jun 22, 2017
6.150
6.395
6.100
6.200
97,497
+0.00(+0.00%)
Jun 21, 2017
6.400
6.500
6.150
6.200
240,144
-0.20(-3.13%)
Jun 20, 2017
6.350
6.400
6.325
6.400
126,353
+0.10(+1.59%)
Jun 19, 2017
6.100
6.325
6.100
6.300
118,436
+0.25(+4.13%)
Jun 16, 2017
6.250
6.250
6.000
6.050
247,340
-0.20(-3.20%)
Jun 15, 2017
6.600
6.650
6.100
6.250
193,091
-0.35(-5.30%)
Jun 14, 2017
6.500
6.600
6.400
6.600
270,867
+0.25(+3.94%)
Jun 13, 2017
6.150
6.500
6.150
6.350
303,761
+0.20(+3.25%)
Jun 12, 2017
6.250
6.250
6.000
6.150
215,470
-0.05(-0.81%)
Jun 09, 2017
6.000
6.250
5.959
6.200
290,037
+0.20(+3.33%)
Jun 08, 2017
5.900
6.000
5.850
6.000
175,518
+0.15(+2.56%)
Jun 07, 2017
5.600
5.850
5.563
5.850
95,459
+0.20(+3.54%)
Jun 06, 2017
5.650
5.650
5.550
5.650
76,229
+0.00(+0.00%)
Jun 05, 2017
5.600
5.700
5.600
5.650
72,081
+0.00(+0.00%)
Jun 02, 2017
5.700
5.750
5.550
5.650
134,484
-0.05(-0.88%)
Jun 01, 2017
5.750
5.850
5.700
5.700
91,334
-0.05(-0.87%)
May 31, 2017
5.850
5.900
5.750
5.750
116,224
-0.10(-1.71%)
May 30, 2017
5.700
5.850
5.700
5.850
124,477
+0.05(+0.86%)
May 26, 2017
5.750
5.800
5.700
5.800
84,164
+0.00(+0.00%)
May 25, 2017
5.950
5.950
5.750
5.800
127,999
-0.15(-2.52%)
May 24, 2017
5.950
5.950
5.700
5.950
132,007
+0.05(+0.85%)
May 23, 2017
5.800
5.900
5.750
5.900
124,618
+0.10(+1.72%)
May 22, 2017
5.800
5.900
5.700
5.800
175,320
-0.05(-0.85%)
May 19, 2017
5.850
5.900
5.750
5.850
113,055
+0.05(+0.86%)
May 18, 2017
5.900
6.000
5.700
5.800
212,909
+0.00(+0.00%)
May 17, 2017
5.700
5.850
5.600
5.800
557,123
+0.20(+3.57%)
May 16, 2017
5.350
5.750
5.250
5.600
416,521
+0.20(+3.70%)
May 15, 2017
5.300
5.500
5.250
5.400
169,459
+0.12(+2.37%)
May 12, 2017
5.350
5.350
5.250
5.275
193,948
-0.07(-1.40%)
May 11, 2017
6.000
6.000
5.100
5.350
519,167
-0.30(-5.31%)
May 10, 2017
5.800
5.850
5.050
5.650
417,088
-0.15(-2.59%)
May 09, 2017
5.950
6.100
5.561
5.800
462,041
-0.15(-2.52%)
May 08, 2017
5.800
6.200
5.750
5.950
257,462
+0.10(+1.71%)
May 05, 2017
5.750
5.850
5.650
5.850
149,671
+0.05(+0.86%)
May 04, 2017
5.850
5.850
5.650
5.800
81,274
-0.05(-0.85%)
May 03, 2017
5.750
5.900
5.600
5.850
179,612
+0.10(+1.74%)
May 02, 2017
5.850
5.916
5.700
5.750
109,913
-0.10(-1.71%)
May 01, 2017
5.850
5.900
5.750
5.850
123,159
-0.05(-0.85%)
Apr 28, 2017
6.050
6.150
5.700
5.900
213,999
-0.15(-2.48%)
Apr 27, 2017
6.100
6.150
6.000
6.050
116,652
-0.10(-1.63%)
Apr 26, 2017
5.800
6.200
5.700
6.150
275,790
+0.35(+6.03%)
Apr 25, 2017
5.850
5.900
5.650
5.800
175,413
-0.10(-1.69%)
Apr 24, 2017
5.950
5.975
5.650
5.900
115,478
+0.00(+0.00%)
Apr 21, 2017
5.850
5.950
5.650
5.900
204,984
+0.05(+0.85%)
Apr 20, 2017
6.050
6.100
5.550
5.850
232,938
-0.15(-2.50%)
Apr 19, 2017
5.650
6.100
5.550
6.000
313,963
+0.35(+6.19%)
Apr 18, 2017
5.650
5.700
5.600
5.650
64,771
-0.05(-0.88%)
Apr 17, 2017
5.650
5.755
5.500
5.700
156,977
+0.10(+1.79%)
Apr 13, 2017
5.750
5.850
5.600
5.600
142,369
-0.20(-3.45%)
Apr 12, 2017
5.800
5.950
5.600
5.800
199,733
-0.05(-0.85%)
Apr 11, 2017
5.850
5.900
5.800
5.850
63,357
-0.05(-0.85%)
Apr 10, 2017
6.000
6.018
5.850
5.900
194,452
-0.05(-0.84%)
Apr 07, 2017
5.950
6.000
5.750
5.950
167,865
-0.05(-0.83%)
Apr 06, 2017
5.950
6.000
5.800
6.000
144,693
+0.10(+1.69%)
Apr 05, 2017
5.700
5.950
5.600
5.900
282,697
+0.20(+3.51%)
Apr 04, 2017
5.800
5.850
5.650
5.700
245,955
-0.20(-3.39%)
Apr 03, 2017
6.150
6.200
5.900
5.900
210,337
-0.30(-4.84%)
Mar 31, 2017
6.250
6.304
6.125
6.200
132,409
+0.05(+0.81%)
Mar 30, 2017
5.900
6.300
5.850
6.150
266,328
+0.35(+6.03%)
Mar 29, 2017
5.800
5.845
5.750
5.800
196,525
-0.05(-0.85%)
Mar 28, 2017
6.000
6.077
5.800
5.850
293,748
-0.20(-3.31%)
Mar 27, 2017
6.050
6.175
6.000
6.050
189,367
-0.10(-1.63%)
Mar 24, 2017
6.300
6.300
6.100
6.150
181,353
-0.15(-2.38%)
Mar 23, 2017
6.300
6.800
6.200
6.300
314,329
-0.05(-0.79%)
Mar 22, 2017
6.150
6.400
6.100
6.350
196,468
+0.15(+2.42%)
Mar 21, 2017
6.800
6.800
6.100
6.200
627,987
-0.65(-9.49%)
Mar 20, 2017
7.150
7.150
6.800
6.850
254,346
-0.25(-3.52%)
Mar 17, 2017
6.500
7.100
6.200
7.100
921,651
-0.10(-1.39%)
Mar 16, 2017
7.100
7.300
7.050
7.200
266,629
-0.05(-0.69%)
Mar 15, 2017
7.150
7.300
7.050
7.250
163,651
+0.05(+0.69%)
Mar 14, 2017
7.650
7.650
7.050
7.200
250,981
-0.35(-4.64%)
Mar 13, 2017
7.500
7.619
7.400
7.550
270,167
+0.20(+2.72%)
Mar 10, 2017
7.250
7.450
7.200
7.350
194,046
+0.10(+1.38%)
Mar 09, 2017
6.950
7.250
6.900
7.250
167,082
+0.25(+3.57%)
Mar 08, 2017
6.950
7.200
6.900
7.000
163,518
+0.00(+0.00%)
Mar 07, 2017
7.150
7.200
6.950
7.000
184,763
-0.20(-2.78%)
Mar 06, 2017
7.600
7.600
6.900
7.200
472,073
-0.15(-2.04%)
Mar 03, 2017
6.950
7.800
6.900
7.350
674,228
+0.45(+6.52%)
Mar 02, 2017
6.950
7.000
6.700
6.900
255,509
+0.00(+0.00%)
Mar 01, 2017
6.450
7.000
6.450
6.900
530,630
+0.45(+6.98%)
Feb 28, 2017
6.650
6.700
6.300
6.450
315,170
-0.20(-3.01%)
Feb 27, 2017
6.500
6.650
6.350
6.650
559,116
+0.35(+5.56%)
Feb 24, 2017
6.000
6.400
5.650
6.300
708,474
+0.85(+15.60%)
Feb 23, 2017
5.500
5.600
5.450
5.450
209,285
-0.10(-1.80%)
Feb 22, 2017
5.500
5.800
5.500
5.550
231,047
-0.05(-0.89%)
Feb 21, 2017
5.900
5.900
5.550
5.600
311,286
-0.35(-5.88%)
Feb 17, 2017
5.950
5.950
5.950
0
-0.10(-1.65%)
Feb 16, 2017
5.800
6.050
5.764
6.050
235,861
+0.30(+5.22%)
Feb 15, 2017
5.650
5.850
5.645
5.750
213,264
+0.05(+0.88%)
Feb 14, 2017
5.900
5.932
5.350
5.700
718,107
-0.20(-3.39%)
Feb 13, 2017
6.300
6.350
5.900
5.900
456,196
-0.25(-4.07%)
Feb 10, 2017
5.950
6.345
5.800
6.150
453,362
+0.30(+5.13%)
Feb 09, 2017
6.050
6.100
5.550
5.850
576,168
-0.25(-4.10%)
Feb 08, 2017
6.150
6.150
6.000
6.100
177,766
-0.05(-0.81%)
Feb 07, 2017
6.150
6.200
6.100
6.150
118,570
-0.05(-0.81%)
Feb 06, 2017
6.150
6.200
6.150
6.200
84,639
+0.05(+0.81%)
Feb 03, 2017
6.200
6.200
6.150
6.150
138,319
-0.05(-0.81%)
Feb 02, 2017
6.350
6.400
6.150
6.200
143,268
-0.10(-1.59%)
Feb 01, 2017
6.200
6.300
6.198
6.300
63,666
+0.15(+2.44%)
Jan 31, 2017
6.150
6.450
6.100
6.150
127,137
+0.00(+0.00%)
Jan 30, 2017
6.300
6.300
6.100
6.150
151,356
-0.10(-1.60%)
Jan 27, 2017
6.300
6.300
6.200
6.250
94,494
+0.05(+0.81%)
Jan 26, 2017
6.200
6.500
6.150
6.200
229,265
+0.00(+0.00%)
Jan 25, 2017
6.400
6.439
6.150
6.200
378,454
-0.20(-3.13%)
Jan 24, 2017
6.450
6.700
6.400
6.400
194,954
-0.05(-0.78%)
Jan 23, 2017
6.600
6.600
6.400
6.450
192,265
-0.05(-0.77%)
Jan 20, 2017
6.550
6.800
6.450
6.500
177,014
+0.10(+1.56%)
Jan 19, 2017
6.700
6.750
6.400
6.400
196,612
-0.35(-5.19%)
Jan 18, 2017
6.750
6.800
6.525
6.750
264,925
+0.05(+0.75%)
Jan 17, 2017
6.750
6.850
6.550
6.700
451,040
+0.20(+3.08%)
Jan 13, 2017
6.500
6.500
6.500
0
+0.10(+1.56%)
Jan 12, 2017
6.350
6.550
6.250
6.400
245,353
+0.00(+0.00%)
Jan 11, 2017
6.600
6.600
6.150
6.400
383,782
-0.20(-3.03%)
Jan 10, 2017
6.650
6.850
6.410
6.600
310,657
+0.00(+0.00%)
Jan 09, 2017
7.100
7.166
6.300
6.600
829,597
-0.50(-7.04%)
Jan 06, 2017
7.200
7.200
6.850
7.100
353,600
-0.05(-0.70%)
Jan 05, 2017
7.400
7.800
7.000
7.150
658,899
-0.30(-4.03%)
Jan 04, 2017
7.250
7.450
7.200
7.450
422,879
+0.25(+3.47%)
Jan 03, 2017
7.000
7.200
6.800
7.200
313,145
+0.40(+5.88%)
Dec 30, 2016
6.800
6.800
6.800
0
-0.30(-4.23%)
Dec 29, 2016
7.050
7.174
7.050
7.100
254,855
+0.05(+0.71%)
Dec 28, 2016
7.250
7.294
7.050
7.050
174,697
-0.20(-2.76%)
Dec 27, 2016
7.200
7.450
7.050
7.250
236,147
+0.10(+1.40%)
Dec 23, 2016
7.150
7.150
7.150
0
-0.15(-2.05%)
Dec 22, 2016
7.500
7.600
7.200
7.300
471,373
+0.30(+4.29%)
Dec 21, 2016
6.900
7.050
6.700
7.000
263,611
+0.10(+1.45%)
Dec 20, 2016
6.900
6.950
6.675
6.900
226,114
+0.00(+0.00%)
Dec 19, 2016
7.050
7.100
6.620
6.900
477,954
-0.20(-2.82%)
Dec 16, 2016
7.050
7.150
7.050
7.100
223,624
+0.00(+0.00%)
Dec 15, 2016
7.650
7.700
7.000
7.100
359,926
-0.35(-4.70%)
Dec 14, 2016
7.050
7.550
7.050
7.450
366,194
+0.40(+5.67%)
Dec 13, 2016
7.100
7.250
7.000
7.050
279,262
-0.15(-2.08%)
Dec 12, 2016
7.200
7.250
7.150
7.200
212,638
+0.00(+0.00%)
Dec 09, 2016
7.300
7.350
7.200
7.200
172,779
-0.10(-1.37%)
Dec 08, 2016
7.500
7.600
7.150
7.300
394,500
-0.20(-2.67%)
Dec 07, 2016
7.750
7.850
7.500
7.500
298,961
-0.30(-3.85%)
Dec 06, 2016
7.850
7.900
7.600
7.800
210,701
+0.20(+2.63%)
Dec 05, 2016
8.150
8.250
7.600
7.600
431,154
-0.70(-8.43%)
Dec 02, 2016
8.200
8.300
8.150
8.300
166,822
+0.15(+1.84%)
Dec 01, 2016
8.050
8.200
8.000
8.150
205,285
+0.15(+1.88%)
Nov 30, 2016
8.400
8.500
8.000
8.000
373,936
-0.15(-1.84%)
Nov 29, 2016
7.900
8.600
7.755
8.150
702,155
-0.40(-4.68%)
Nov 28, 2016
8.350
8.700
8.350
8.550
289,213
+0.25(+3.01%)
Nov 25, 2016
8.450
8.500
7.950
8.300
231,053
-0.10(-1.19%)
Nov 23, 2016
8.400
8.400
8.400
0
+0.50(+6.33%)
Nov 22, 2016
7.400
8.000
7.366
7.900
356,170
+0.45(+6.04%)
Nov 21, 2016
7.500
7.500
7.200
7.450
288,334
+0.30(+4.20%)
Nov 18, 2016
6.950
7.200
6.800
7.150
254,223
+0.40(+5.93%)
Nov 17, 2016
7.000
7.650
6.600
6.750
1,194,640
-1.45(-17.68%)
Nov 16, 2016
8.150
8.300
8.000
8.200
483,840
+0.15(+1.86%)
Nov 15, 2016
7.600
8.250
7.400
8.050
528,941
+0.65(+8.78%)
Nov 14, 2016
7.350
7.950
7.200
7.400
432,401
-0.35(-4.52%)
Nov 11, 2016
7.200
8.000
7.005
7.750
614,566
+0.80(+11.51%)
Nov 10, 2016
6.800
7.150
6.650
6.950
309,392
+0.30(+4.51%)
Nov 09, 2016
5.900
6.800
5.800
6.650
314,747
+0.50(+8.13%)
Nov 08, 2016
6.250
6.400
6.150
6.150
131,895
+0.00(+0.00%)
Nov 07, 2016
5.850
6.450
5.750
6.150
391,041
+0.30(+5.13%)
Nov 04, 2016
6.550
6.600
5.850
5.850
536,081
-0.70(-10.69%)
Nov 03, 2016
7.000
7.000
6.450
6.550
427,883
-0.40(-5.76%)
Nov 02, 2016
6.950
7.050
6.850
6.950
162,942
+0.00(+0.00%)
Nov 01, 2016
7.500
7.500
6.850
6.950
211,509
-0.35(-4.79%)
Oct 31, 2016
7.150
7.500
7.000
7.300
282,310
+0.30(+4.29%)
Oct 28, 2016
7.200
7.625
6.750
7.000
509,363
+0.05(+0.72%)
Oct 27, 2016
7.400
7.400
6.950
6.950
230,613
-0.45(-6.08%)
Oct 26, 2016
7.000
7.500
7.000
7.400
154,546
+0.25(+3.50%)
Oct 25, 2016
6.850
7.450
6.800
7.150
316,672
+0.30(+4.38%)
Oct 24, 2016
7.300
7.500
6.400
6.850
685,608
-0.50(-6.80%)
Oct 21, 2016
7.450
7.550
7.250
7.350
244,390
-0.10(-1.34%)
Oct 20, 2016
7.600
7.700
7.450
7.450
102,724
-0.20(-2.61%)
Oct 19, 2016
7.550
7.800
7.500
7.650
146,295
+0.10(+1.32%)
Oct 18, 2016
7.500
7.750
7.500
7.550
163,610
+0.05(+0.67%)
Oct 17, 2016
7.750
7.750
7.400
7.500
199,349
-0.11(-1.45%)
Oct 14, 2016
7.650
7.780
7.550
7.610
173,797
+0.01(+0.13%)
Oct 13, 2016
7.800
7.900
7.550
7.600
203,896
-0.30(-3.80%)
Oct 12, 2016
8.150
8.420
7.840
7.900
209,306
-0.29(-3.54%)
Oct 11, 2016
8.260
8.490
8.080
8.190
183,402
+0.07(+0.86%)
Oct 10, 2016
8.000
8.400
8.000
8.120
247,415
+0.15(+1.88%)
Oct 07, 2016
8.260
8.420
7.630
7.970
449,192
-0.35(-4.21%)
Oct 06, 2016
8.690
8.780
8.270
8.320
216,522
-0.43(-4.91%)
Oct 05, 2016
8.610
8.750
8.560
8.750
211,855
+0.03(+0.34%)
Oct 04, 2016
8.550
8.960
8.550
8.720
204,336
+0.07(+0.81%)
Oct 03, 2016
8.800
8.880
8.250
8.650
383,735
-0.21(-2.37%)
Sep 30, 2016
9.000
9.010
8.600
8.860
383,061
-0.26(-2.85%)
Sep 29, 2016
9.330
9.410
9.100
9.120
306,509
-0.32(-3.39%)
Sep 28, 2016
9.400
9.500
9.135
9.440
430,932
+0.20(+2.16%)
Sep 27, 2016
8.920
9.280
8.918
9.240
323,292
+0.25(+2.78%)
Sep 26, 2016
9.080
9.450
8.910
8.990
407,841
-0.17(-1.86%)
Sep 23, 2016
8.750
9.180
8.700
9.160
344,090
+0.38(+4.33%)
Sep 22, 2016
8.740
8.890
8.630
8.780
141,991
+0.04(+0.46%)
Sep 21, 2016
8.560
8.750
8.540
8.740
111,891
+0.16(+1.86%)
Sep 20, 2016
8.770
8.910
8.550
8.580
173,474
-0.09(-1.04%)
Sep 19, 2016
8.540
8.980
8.540
8.670
420,689
+0.17(+2.00%)
Sep 16, 2016
8.710
8.850
8.500
8.500
268,822
-0.32(-3.63%)
Sep 15, 2016
8.520
8.900
8.520
8.820
263,056
+0.23(+2.68%)
Sep 14, 2016
8.670
9.030
8.470
8.590
230,397
-0.11(-1.26%)
Sep 13, 2016
9.150
9.270
8.170
8.700
513,838
-0.58(-6.25%)
Sep 12, 2016
8.930
9.300
8.500
9.280
615,591
+0.08(+0.87%)
Sep 09, 2016
9.690
9.690
9.100
9.200
466,286
-0.49(-5.06%)
Sep 08, 2016
9.090
9.800
9.065
9.690
949,036
+0.59(+6.48%)
Sep 07, 2016
9.000
9.180
8.750
9.100
497,477
+0.10(+1.11%)
Sep 06, 2016
8.780
9.040
8.780
9.000
358,342
+0.19(+2.16%)
Sep 02, 2016
9.000
8.810
8.810
8.810
214,000
-0.11(-1.23%)
Sep 01, 2016
8.900
9.180
8.550
8.920
700,040
+0.07(+0.79%)
Aug 31, 2016
8.680
8.940
7.880
8.850
1,468,121
+0.47(+5.61%)
Aug 30, 2016
8.770
8.770
8.200
8.380
410,299
-0.21(-2.44%)
Aug 29, 2016
7.960
8.750
7.920
8.590
1,179,359
+0.74(+9.43%)
Aug 26, 2016
7.700
8.000
7.590
7.850
391,529
+0.19(+2.48%)
Aug 25, 2016
7.270
7.800
7.230
7.660
305,165
+0.35(+4.79%)
Aug 24, 2016
7.370
7.890
7.250
7.310
545,950
-0.01(-0.14%)
Aug 23, 2016
7.150
7.595
7.070
7.320
449,708
+0.22(+3.10%)
Aug 22, 2016
7.320
7.320
7.090
7.100
219,238
-0.19(-2.61%)
Aug 19, 2016
7.220
7.390
7.144
7.290
156,403
+0.10(+1.39%)
Aug 18, 2016
7.090
7.240
7.070
7.190
259,687
+0.01(+0.14%)
Aug 17, 2016
7.310
7.500
7.100
7.180
266,806
-0.18(-2.45%)
Aug 16, 2016
7.540
7.660
7.318
7.360
276,506
-0.15(-2.00%)
Aug 15, 2016
7.600
7.810
7.050
7.510
657,218
-0.36(-4.57%)
Aug 12, 2016
7.710
8.110
7.660
7.870
485,787
+0.12(+1.55%)
Aug 11, 2016
7.430
7.930
7.400
7.750
368,506
+0.40(+5.44%)
Aug 10, 2016
7.620
7.740
7.260
7.350
333,099
-0.26(-3.42%)
Aug 09, 2016
7.200
7.750
7.111
7.610
337,591
+0.37(+5.11%)
Aug 08, 2016
7.410
7.480
7.200
7.240
342,944
-0.23(-3.08%)
Aug 05, 2016
7.660
7.770
7.350
7.470
403,355
-0.30(-3.86%)
Aug 04, 2016
8.000
8.000
7.650
7.770
168,983
-0.07(-0.89%)
Aug 03, 2016
7.600
8.000
7.578
7.840
291,775
+0.20(+2.62%)
Aug 02, 2016
7.960
7.960
7.500
7.640
439,899
-0.27(-3.41%)
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.