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
Genetic Tech Spn ADR
(NQ:
GENE
)
2.030
+0.050 (+2.52%)
Streaming Delayed Price
Updated: 12:50 PM EDT, Jun 3, 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, 2018
4.560
4.920
4.520
4.720
78,278
+0.16(+3.51%)
Jul 30, 2018
4.480
4.720
4.480
4.560
39,650
-0.04(-0.87%)
Jul 27, 2018
4.960
4.960
4.600
4.600
18,625
-0.40(-8.00%)
Jul 26, 2018
5.000
4.800
5.000
44,252
+0.20(+4.17%)
Jul 25, 2018
4.800
5.040
4.800
4.800
53,274
-0.20(-4.00%)
Jul 24, 2018
5.040
5.280
5.000
5.000
41,231
-0.08(-1.57%)
Jul 23, 2018
5.360
5.360
5.000
5.080
29,651
-0.21(-3.99%)
Jul 20, 2018
5.240
5.342
5.200
5.291
24,672
+0.01(+0.23%)
Jul 19, 2018
5.320
5.400
5.160
5.279
46,104
-0.00(-0.02%)
Jul 18, 2018
5.280
5.400
5.040
5.280
71,615
-0.04(-0.75%)
Jul 17, 2018
5.520
5.600
5.040
5.320
444,590
-0.60(-10.14%)
Jul 16, 2018
5.760
8.160
5.480
5.920
6,168,921
+1.56(+35.78%)
Jul 13, 2018
4.360
4.360
4.200
4.360
8,803
+0.12(+2.83%)
Jul 12, 2018
4.280
4.360
4.120
4.240
8,208
-0.12(-2.75%)
Jul 11, 2018
4.240
4.360
4.120
4.360
10,598
+0.12(+2.83%)
Jul 10, 2018
4.360
4.360
4.160
4.240
9,558
+0.00(+0.00%)
Jul 09, 2018
4.280
4.400
4.200
4.240
12,295
+0.04(+0.95%)
Jul 06, 2018
4.200
4.356
4.160
4.200
14,551
+0.00(+0.00%)
Jul 05, 2018
4.120
4.240
4.080
4.200
13,078
+0.12(+2.94%)
Jul 03, 2018
4.080
4.080
4.080
0
+0.24(+6.25%)
Jul 02, 2018
3.989
4.200
3.720
3.840
12,903
-0.12(-3.02%)
Jun 29, 2018
3.920
3.960
3.840
3.960
24,078
+0.12(+3.11%)
Jun 28, 2018
3.800
3.840
3.720
3.840
8,190
+0.09(+2.37%)
Jun 27, 2018
4.120
4.120
3.720
3.751
46,355
-0.41(-9.83%)
Jun 26, 2018
4.200
4.200
4.120
4.160
14,386
+0.04(+0.97%)
Jun 25, 2018
4.160
4.240
4.040
4.120
28,468
-0.12(-2.83%)
Jun 22, 2018
4.320
4.320
4.200
4.240
7,804
-0.08(-1.85%)
Jun 21, 2018
4.280
4.364
4.280
4.320
6,312
+0.04(+0.93%)
Jun 20, 2018
4.320
4.400
4.280
4.280
4,992
-0.12(-2.73%)
Jun 19, 2018
4.440
4.600
4.200
4.400
14,536
+0.12(+2.80%)
Jun 18, 2018
4.440
4.440
4.240
4.280
10,641
-0.12(-2.73%)
Jun 15, 2018
4.440
4.440
4.400
9,844
-0.04(-0.90%)
Jun 14, 2018
4.680
4.680
4.400
4.440
10,623
-0.04(-0.89%)
Jun 13, 2018
4.680
4.680
4.480
4.480
8,994
-0.20(-4.27%)
Jun 12, 2018
4.560
4.760
4.560
4.680
20,186
+0.16(+3.54%)
Jun 11, 2018
4.560
4.650
4.480
4.520
7,127
-0.12(-2.59%)
Jun 08, 2018
4.560
4.668
4.480
4.640
22,615
+0.16(+3.57%)
Jun 07, 2018
4.640
4.836
4.400
4.480
22,973
+0.08(+1.82%)
Jun 06, 2018
4.480
4.640
4.400
4.400
10,093
-0.16(-3.51%)
Jun 05, 2018
4.400
4.800
4.400
4.560
18,009
+0.24(+5.56%)
Jun 04, 2018
4.360
4.614
4.280
4.320
20,295
-0.16(-3.57%)
Jun 01, 2018
4.560
4.676
4.440
4.480
4,623
-0.04(-0.88%)
May 31, 2018
4.600
4.680
4.280
4.520
15,611
+0.04(+0.89%)
May 30, 2018
4.800
4.800
4.120
4.480
38,628
-0.20(-4.27%)
May 29, 2018
4.920
4.920
4.589
4.680
16,316
-0.16(-3.31%)
May 25, 2018
4.840
4.840
4.840
0
-0.04(-0.82%)
May 24, 2018
5.000
5.000
4.880
4.880
12,869
-0.12(-2.40%)
May 23, 2018
5.000
5.040
4.920
5.000
7,071
+0.12(+2.46%)
May 22, 2018
5.000
5.080
4.880
4.880
9,007
-0.12(-2.40%)
May 21, 2018
5.040
5.195
4.960
5.000
16,273
-0.00(-0.01%)
May 18, 2018
5.080
5.080
4.854
5.000
13,105
-0.08(-1.57%)
May 17, 2018
5.200
5.200
4.880
5.080
15,517
+0.12(+2.42%)
May 16, 2018
5.400
5.400
4.960
4.960
30,236
-0.40(-7.46%)
May 15, 2018
4.920
5.520
4.800
5.360
38,768
+0.48(+9.84%)
May 14, 2018
4.840
4.960
4.800
4.880
4,011
+0.08(+1.67%)
May 11, 2018
4.720
4.920
4.720
4.800
7,072
+0.08(+1.69%)
May 10, 2018
4.720
4.800
4.720
4.720
7,290
+0.00(+0.00%)
May 09, 2018
4.560
5.280
4.560
4.720
13,335
-0.04(-0.84%)
May 08, 2018
4.920
5.000
4.720
4.760
7,606
-0.08(-1.65%)
May 07, 2018
4.920
5.040
4.720
4.840
4,011
-0.04(-0.82%)
May 04, 2018
4.646
5.092
4.640
4.880
9,591
+0.24(+5.17%)
May 03, 2018
4.920
5.026
4.640
4.640
11,990
-0.32(-6.45%)
May 02, 2018
4.840
5.080
4.814
4.960
6,608
+0.08(+1.64%)
May 01, 2018
5.040
5.160
4.880
4.880
18,170
-0.12(-2.40%)
Apr 30, 2018
5.040
5.289
4.804
5.000
53,139
+0.00(+0.00%)
Apr 27, 2018
5.040
5.120
4.880
5.000
6,452
-0.04(-0.79%)
Apr 26, 2018
5.080
5.200
5.000
5.040
19,438
+0.00(+0.00%)
Apr 25, 2018
4.920
5.160
4.920
5.040
4,695
+0.06(+1.29%)
Apr 24, 2018
5.120
5.241
4.976
4.976
11,211
-0.14(-2.81%)
Apr 23, 2018
5.160
5.340
5.000
5.120
11,626
-0.17(-3.28%)
Apr 20, 2018
5.360
5.400
5.200
5.294
12,497
-0.07(-1.24%)
Apr 19, 2018
5.528
5.600
5.360
5.360
12,849
-0.08(-1.47%)
Apr 18, 2018
5.360
5.640
5.320
5.440
12,494
+0.03(+0.61%)
Apr 17, 2018
5.480
5.520
5.400
5.407
8,026
-0.07(-1.34%)
Apr 16, 2018
5.640
5.640
5.440
5.480
17,115
-0.16(-2.84%)
Apr 13, 2018
5.680
5.680
5.440
5.640
26,308
+0.12(+2.17%)
Apr 12, 2018
5.360
5.680
5.360
5.520
25,122
-0.08(-1.43%)
Apr 11, 2018
4.840
5.880
4.840
5.600
97,837
+0.80(+16.67%)
Apr 10, 2018
4.920
4.946
4.604
4.800
16,546
+0.08(+1.69%)
Apr 09, 2018
4.560
4.800
4.556
4.720
15,777
+0.20(+4.42%)
Apr 06, 2018
4.480
4.520
4.440
4.520
2,076
+0.08(+1.80%)
Apr 05, 2018
4.600
4.622
4.440
4.440
5,692
-0.04(-0.89%)
Apr 04, 2018
4.360
4.600
4.104
4.480
4,465
+0.12(+2.75%)
Apr 03, 2018
4.210
4.400
4.120
4.360
8,840
+0.20(+4.81%)
Apr 02, 2018
4.200
4.283
4.084
4.160
2,905
+0.00(+0.07%)
Mar 29, 2018
4.157
4.157
4.157
0
-0.36(-8.03%)
Mar 28, 2018
4.600
4.600
4.400
4.520
29,982
-0.08(-1.74%)
Mar 27, 2018
4.960
4.960
4.600
4.600
7,840
-0.36(-7.26%)
Mar 26, 2018
4.920
4.960
4.720
4.960
15,796
+0.12(+2.48%)
Mar 23, 2018
5.040
5.040
4.760
4.840
26,259
-0.16(-3.20%)
Mar 22, 2018
5.160
5.240
4.924
5.000
11,596
-0.12(-2.34%)
Mar 21, 2018
5.160
5.637
5.040
5.120
10,407
+0.12(+2.40%)
Mar 20, 2018
5.080
5.320
5.000
5.000
11,177
-0.20(-3.85%)
Mar 19, 2018
5.040
5.400
4.880
5.200
19,976
+0.20(+4.00%)
Mar 16, 2018
4.840
5.080
4.760
5.000
30,660
+0.20(+4.17%)
Mar 15, 2018
4.880
5.080
4.800
4.800
17,941
-0.16(-3.23%)
Mar 14, 2018
5.200
5.397
4.960
4.960
21,141
-0.36(-6.77%)
Mar 13, 2018
5.400
5.560
5.240
5.320
14,984
-0.04(-0.75%)
Mar 12, 2018
5.440
5.440
5.200
5.360
17,705
-0.04(-0.74%)
Mar 09, 2018
5.360
5.520
5.200
5.400
24,187
+0.08(+1.50%)
Mar 08, 2018
5.680
5.916
5.200
5.320
37,854
-0.40(-6.99%)
Mar 07, 2018
6.080
5.720
28,294
-0.20(-3.38%)
Mar 06, 2018
5.400
6.360
5.400
5.920
150,838
+1.00(+20.33%)
Mar 05, 2018
4.640
5.160
4.640
4.920
21,313
+0.00(+0.00%)
Mar 02, 2018
5.400
5.516
4.920
4.920
34,179
-0.60(-10.87%)
Mar 01, 2018
5.672
5.800
5.520
5.520
7,765
-0.24(-4.17%)
Feb 28, 2018
5.600
5.800
5.484
5.760
36,885
+0.04(+0.71%)
Feb 27, 2018
6.200
6.240
5.480
5.720
79,052
-0.48(-7.75%)
Feb 26, 2018
6.640
6.720
6.200
6.200
105,200
-0.44(-6.63%)
Feb 23, 2018
6.200
6.800
6.200
6.640
23,872
+0.40(+6.41%)
Feb 22, 2018
6.880
7.320
6.040
6.240
60,551
-0.72(-10.34%)
Feb 21, 2018
6.680
7.320
6.391
6.960
41,104
+0.28(+4.19%)
Feb 20, 2018
6.560
6.760
6.320
6.680
61,124
+0.48(+7.74%)
Feb 16, 2018
6.200
6.200
6.200
0
-0.16(-2.52%)
Feb 15, 2018
6.840
7.000
5.400
6.360
186,174
-1.04(-14.05%)
Jan 29, 2018
7.400
7.400
7.400
0
+0.16(+2.21%)
Jan 26, 2018
7.200
7.320
7.000
7.240
60,712
+0.24(+3.43%)
Jan 25, 2018
7.240
7.520
6.880
7.000
92,617
+0.00(+0.00%)
Jan 24, 2018
6.960
7.200
6.800
7.000
86,793
+0.32(+4.79%)
Jan 23, 2018
6.640
6.816
6.560
6.680
52,957
+0.00(+0.00%)
Jan 22, 2018
6.920
7.000
6.320
6.680
46,165
-0.28(-4.02%)
Jan 19, 2018
7.000
7.116
6.480
6.960
112,629
-0.16(-2.25%)
Jan 18, 2018
7.480
7.480
7.000
7.120
95,037
-0.24(-3.26%)
Jan 17, 2018
7.200
8.200
6.920
7.360
485,319
+0.24(+3.37%)
Jan 16, 2018
7.200
7.200
6.760
7.120
289,436
+0.56(+8.54%)
Jan 12, 2018
6.560
6.560
6.560
0
+0.20(+3.14%)
Jan 11, 2018
6.400
6.560
6.000
6.360
175,158
-0.24(-3.64%)
Jan 10, 2018
6.600
1,424,524
+0.84(+14.58%)
Jan 09, 2018
6.040
6.120
5.400
5.760
632,731
+0.76(+15.22%)
Jan 08, 2018
5.080
5.200
4.920
4.999
127,823
+0.04(+0.79%)
Jan 05, 2018
5.080
5.280
4.880
4.960
205,984
+0.24(+5.08%)
Jan 04, 2018
4.600
4.760
4.600
4.720
37,677
+0.08(+1.72%)
Jan 03, 2018
4.840
4.880
4.600
4.640
76,806
-0.24(-4.92%)
Jan 02, 2018
4.760
4.806
4.720
4.880
102,075
+0.24(+5.17%)
Dec 29, 2017
4.640
4.640
4.640
0
-0.04(-0.85%)
Dec 28, 2017
4.760
4.800
4.520
4.680
78,244
-0.08(-1.68%)
Dec 27, 2017
4.600
5.360
4.600
4.760
277,093
+0.20(+4.39%)
Dec 26, 2017
4.800
4.800
4.120
4.560
96,548
+0.24(+5.56%)
Dec 22, 2017
4.640
4.880
4.240
4.320
213,714
-0.40(-8.47%)
Dec 21, 2017
6.720
6.880
4.480
4.720
1,385,014
-2.24(-32.18%)
Dec 20, 2017
3.680
7.160
3.560
6.960
701,210
+3.08(+79.40%)
Dec 19, 2017
3.760
3.880
3.561
3.880
25,777
+0.16(+4.29%)
Dec 18, 2017
3.800
3.800
3.642
3.720
11,064
+0.12(+3.33%)
Dec 15, 2017
3.600
3.880
3.560
3.600
22,102
-0.04(-1.09%)
Dec 14, 2017
3.880
3.880
3.600
3.640
24,862
-0.06(-1.50%)
Dec 13, 2017
3.920
3.920
3.680
3.695
33,534
-0.22(-5.73%)
Dec 12, 2017
3.760
4.236
3.732
3.920
240,144
+0.23(+6.36%)
Dec 11, 2017
3.560
3.800
3.560
3.686
13,328
+0.01(+0.15%)
Dec 08, 2017
3.800
3.800
3.520
3.680
16,304
-0.04(-1.08%)
Dec 07, 2017
3.760
3.960
3.440
3.720
15,791
+0.10(+2.89%)
Dec 06, 2017
4.000
3.607
3.560
3.616
14,573
+0.01(+0.24%)
Dec 05, 2017
3.760
3.760
3.606
3.607
11,739
+0.03(+0.75%)
Dec 04, 2017
3.800
3.880
3.580
3.580
16,762
-0.23(-6.10%)
Dec 01, 2017
3.480
3.840
3.480
3.812
28,417
+0.12(+3.15%)
Nov 30, 2017
3.720
3.840
3.691
3.696
15,096
-0.18(-4.69%)
Nov 29, 2017
3.720
3.880
3.680
3.878
18,161
-0.00(-0.05%)
Nov 28, 2017
4.280
4.480
3.680
3.880
78,916
-0.48(-10.95%)
Nov 27, 2017
4.160
4.414
4.120
4.357
97,425
+0.32(+7.96%)
Nov 24, 2017
3.800
4.080
3.800
4.036
64,403
+0.32(+8.49%)
Nov 22, 2017
3.680
3.918
3.446
3.720
73,820
+0.12(+3.33%)
Nov 21, 2017
3.280
3.600
3.280
3.600
26,951
+0.20(+5.88%)
Nov 20, 2017
3.480
3.480
3.300
3.400
20,602
+0.05(+1.43%)
Nov 17, 2017
3.320
3.480
3.280
3.352
64,078
+0.07(+2.08%)
Nov 16, 2017
3.140
3.489
3.140
3.284
94,764
+0.12(+3.65%)
Nov 15, 2017
3.200
3.240
3.160
3.168
15,983
-0.07(-2.21%)
Nov 14, 2017
3.200
3.480
3.160
3.240
53,413
+0.11(+3.49%)
Nov 13, 2017
3.300
3.300
3.121
3.130
7,914
-0.07(-2.15%)
Nov 10, 2017
3.168
3.240
3.168
3.199
8,401
+0.03(+0.98%)
Nov 09, 2017
3.200
3.338
3.120
3.168
21,356
-0.07(-2.15%)
Nov 08, 2017
3.114
3.238
3.114
3.238
9,237
+0.04(+1.17%)
Nov 07, 2017
3.080
3.200
3.000
3.200
19,576
+0.04(+1.27%)
Nov 06, 2017
3.280
3.280
3.121
3.160
7,137
-0.04(-1.25%)
Nov 03, 2017
3.240
3.360
3.118
3.200
20,114
-0.05(-1.39%)
Nov 02, 2017
3.320
3.376
3.245
3.245
17,305
+0.01(+0.17%)
Nov 01, 2017
3.280
3.300
3.120
3.240
24,099
+0.08(+2.52%)
Oct 31, 2017
3.320
3.320
3.080
3.160
22,769
+0.04(+1.28%)
Oct 30, 2017
3.400
3.410
3.120
3.120
54,611
-0.24(-7.14%)
Oct 27, 2017
3.635
3.635
3.200
3.360
29,386
-0.10(-3.00%)
Oct 26, 2017
3.520
3.628
3.401
3.464
35,668
-0.08(-2.37%)
Oct 25, 2017
3.640
3.736
3.520
3.548
14,570
-0.09(-2.54%)
Oct 24, 2017
3.640
3.800
3.418
3.640
62,831
+0.00(+0.02%)
Oct 23, 2017
3.872
3.872
3.520
3.640
22,503
-0.05(-1.31%)
Oct 20, 2017
3.840
3.840
3.640
3.688
9,743
-0.01(-0.32%)
Oct 19, 2017
3.880
3.880
3.642
3.700
18,842
-0.06(-1.65%)
Oct 18, 2017
3.757
3.800
3.600
3.762
47,914
-0.03(-0.69%)
Oct 17, 2017
3.760
3.980
3.720
3.788
10,634
-0.11(-2.87%)
Oct 16, 2017
3.720
3.900
3.710
3.900
27,472
+0.08(+2.09%)
Oct 13, 2017
4.040
4.280
3.760
3.820
58,540
-0.30(-7.22%)
Oct 12, 2017
4.320
4.320
4.040
4.117
50,512
+0.04(+0.91%)
Oct 11, 2017
4.120
4.360
4.040
4.080
51,862
+0.04(+0.99%)
Oct 10, 2017
4.760
4.760
4.000
4.040
120,221
-0.36(-8.18%)
Oct 09, 2017
3.880
4.560
3.800
4.400
178,000
+0.68(+18.28%)
Oct 06, 2017
3.800
3.840
3.720
3.720
39,019
-0.12(-3.15%)
Oct 05, 2017
4.040
4.120
3.600
3.841
121,968
-0.04(-1.01%)
Oct 04, 2017
3.440
5.120
3.440
3.880
755,444
+0.40(+11.48%)
Oct 03, 2017
3.520
3.600
3.440
3.480
10,956
-0.08(-2.24%)
Oct 02, 2017
3.520
3.590
3.401
3.560
11,648
+0.16(+4.73%)
Sep 29, 2017
3.360
3.440
3.280
3.399
7,360
+0.04(+1.17%)
Sep 28, 2017
3.307
3.440
3.307
3.360
7,078
+0.04(+1.20%)
Sep 27, 2017
3.465
3.465
3.292
3.320
6,957
-0.18(-5.14%)
Sep 26, 2017
3.560
3.560
3.280
3.500
22,445
-0.02(-0.56%)
Sep 25, 2017
3.360
3.520
3.242
3.520
63,900
+0.12(+3.52%)
Sep 22, 2017
3.560
3.560
3.240
3.400
16,425
+0.04(+1.19%)
Sep 21, 2017
3.600
3.600
3.321
3.360
18,984
-0.08(-2.29%)
Sep 20, 2017
3.400
3.516
3.320
3.439
16,991
-0.02(-0.66%)
Sep 19, 2017
3.642
3.320
3.462
51,749
-0.14(-3.86%)
Sep 18, 2017
3.720
3.720
3.360
3.600
11,540
-0.08(-2.16%)
Sep 15, 2017
3.753
3.753
3.480
3.680
42,733
+0.00(+0.00%)
Sep 14, 2017
3.400
3.760
3.380
3.680
92,436
+0.28(+8.24%)
Sep 13, 2017
3.400
3.400
3.300
3.400
18,204
+0.10(+3.03%)
Sep 12, 2017
3.160
3.400
3.080
3.300
38,114
-0.02(-0.57%)
Sep 11, 2017
3.200
3.320
3.190
3.319
26,193
+0.12(+3.71%)
Sep 08, 2017
3.080
3.200
3.040
3.200
23,754
+0.15(+4.85%)
Sep 07, 2017
3.080
3.080
3.000
3.052
6,309
+0.05(+1.73%)
Sep 06, 2017
2.984
3.080
2.972
3.000
16,801
+0.02(+0.54%)
Sep 05, 2017
3.080
3.080
2.960
2.984
16,349
+0.02(+0.66%)
Sep 01, 2017
2.960
3.120
2.960
2.964
10,060
-0.04(-1.19%)
Aug 31, 2017
3.000
3.160
2.960
3.000
25,509
+0.00(+0.00%)
Aug 30, 2017
3.040
3.200
2.920
3.000
26,016
-0.04(-1.32%)
Aug 29, 2017
3.005
3.200
2.928
3.040
12,513
-0.04(-1.30%)
Aug 28, 2017
2.960
3.160
2.932
3.080
19,998
+0.00(+0.00%)
Aug 25, 2017
3.192
3.276
2.892
3.080
40,022
+0.04(+1.32%)
Aug 24, 2017
2.880
3.400
2.880
3.040
71,337
+0.24(+8.57%)
Aug 23, 2017
3.240
3.320
2.800
2.800
11,224
-0.44(-13.57%)
Aug 22, 2017
3.280
3.280
3.000
3.240
16,764
+0.06(+1.87%)
Aug 21, 2017
3.280
3.280
3.080
3.180
9,201
-0.09(-2.75%)
Aug 18, 2017
3.320
3.320
3.168
3.270
5,848
-0.05(-1.47%)
Aug 17, 2017
3.280
3.320
3.202
3.319
7,002
+0.04(+1.22%)
Aug 16, 2017
3.240
3.280
3.132
3.279
12,031
-0.00(-0.04%)
Aug 15, 2017
3.280
3.280
3.124
3.280
7,868
+0.00(+0.00%)
Aug 14, 2017
3.240
3.280
3.160
3.280
8,454
+0.06(+1.90%)
Aug 11, 2017
3.120
3.220
3.120
3.219
19,909
+0.06(+1.86%)
Aug 10, 2017
3.200
3.200
3.120
3.160
5,243
-0.00(-0.03%)
Aug 09, 2017
3.160
3.200
3.080
3.161
25,325
+0.04(+1.28%)
Aug 08, 2017
3.040
3.244
3.040
3.121
24,375
-0.12(-3.67%)
Aug 07, 2017
3.320
3.360
3.200
3.240
35,846
-0.09(-2.64%)
Aug 04, 2017
3.364
3.440
3.327
3.328
13,631
-0.04(-1.15%)
Aug 03, 2017
3.436
3.480
3.360
3.366
10,717
-0.07(-2.14%)
Aug 02, 2017
3.360
3.520
3.330
3.440
5,792
+0.02(+0.64%)
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.