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
Image Sensing Syst
(NQ:
ISNS
)
N/A
UNCHANGED
Last Price
Updated:
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, 2015
4.084
4.433
3.990
4.286
144,764
+0.42(+10.97%)
Jul 30, 2015
4.039
4.059
3.852
3.862
57,974
-0.25(-6.00%)
Jul 29, 2015
4.187
4.374
4.060
4.108
62,142
-0.06(-1.42%)
Jul 28, 2015
4.719
4.837
4.138
4.167
182,258
-0.42(-9.23%)
Jul 27, 2015
4.098
4.591
4.098
4.591
167,659
+0.52(+12.83%)
Jul 24, 2015
4.000
4.089
4.000
4.069
32,539
+0.06(+1.47%)
Jul 23, 2015
3.931
4.079
3.921
4.010
65,679
+0.12(+3.04%)
Jul 22, 2015
3.872
3.931
3.872
3.891
22,069
-0.04(-1.00%)
Jul 21, 2015
3.803
3.941
3.803
3.931
43,209
+0.11(+2.84%)
Jul 20, 2015
3.901
3.941
3.813
3.823
48,185
-0.12(-3.00%)
Jul 17, 2015
3.931
3.941
3.823
3.941
20,196
+0.03(+0.76%)
Jul 16, 2015
3.890
3.921
3.872
3.911
22,975
+0.07(+1.80%)
Jul 15, 2015
3.842
3.869
3.793
3.842
37,632
+0.00(+0.00%)
Jul 14, 2015
3.901
3.941
3.744
3.842
90,759
-0.05(-1.27%)
Jul 13, 2015
3.744
3.941
3.744
3.891
155,832
+0.05(+1.28%)
Jul 10, 2015
3.448
4.187
3.448
3.842
664,126
+0.49(+14.71%)
Jul 09, 2015
3.350
3.419
3.320
3.350
21,743
+0.01(+0.29%)
Jul 08, 2015
3.350
3.379
3.320
3.340
14,945
-0.04(-1.17%)
Jul 07, 2015
3.379
3.435
3.330
3.379
61,902
-0.05(-1.44%)
Jul 06, 2015
3.300
3.428
3.300
3.428
47,474
+0.10(+2.96%)
Jul 02, 2015
3.340
3.330
3.330
3.330
58,567
-0.06(-1.74%)
Jul 01, 2015
3.428
3.428
3.335
3.389
35,062
-0.03(-0.86%)
Jun 30, 2015
3.310
3.438
3.310
3.419
39,946
+0.07(+2.06%)
Jun 29, 2015
3.310
3.448
3.310
3.350
76,310
-0.06(-1.73%)
Jun 26, 2015
3.399
3.409
3.335
3.409
50,132
+0.02(+0.58%)
Jun 25, 2015
3.330
3.389
3.310
3.389
22,883
+0.07(+2.08%)
Jun 24, 2015
3.281
3.350
3.251
3.320
85,910
+0.01(+0.30%)
Jun 23, 2015
3.350
3.350
3.251
3.310
33,751
-0.05(-1.47%)
Jun 22, 2015
3.428
3.428
3.310
3.359
34,335
-0.03(-0.87%)
Jun 19, 2015
3.379
3.428
3.340
3.389
12,185
+0.02(+0.58%)
Jun 18, 2015
3.300
3.379
3.300
3.369
43,649
+0.05(+1.48%)
Jun 17, 2015
3.310
3.448
3.281
3.320
63,271
-0.01(-0.30%)
Jun 16, 2015
3.262
3.478
3.262
3.330
38,528
-0.04(-1.17%)
Jun 15, 2015
3.300
3.394
3.281
3.369
44,248
+0.03(+0.88%)
Jun 12, 2015
3.350
3.389
3.271
3.340
43,068
+0.01(+0.30%)
Jun 11, 2015
3.379
3.468
3.291
3.330
37,448
-0.06(-1.74%)
Jun 10, 2015
3.448
3.497
3.340
3.389
85,401
+0.03(+0.92%)
Jun 09, 2015
3.153
3.527
3.153
3.358
288,551
+0.23(+7.19%)
Jun 08, 2015
3.153
3.153
3.015
3.133
38,230
+0.07(+2.25%)
Jun 05, 2015
3.084
3.133
2.985
3.064
47,619
-0.03(-0.96%)
Jun 04, 2015
2.985
3.103
2.966
3.093
58,384
+0.06(+1.95%)
Jun 03, 2015
3.034
3.143
3.015
3.034
55,242
-0.01(-0.32%)
Jun 02, 2015
2.995
3.044
2.990
3.044
21,324
+0.06(+1.98%)
Jun 01, 2015
2.956
3.044
2.936
2.985
64,989
+0.02(+0.66%)
May 29, 2015
3.015
3.281
2.956
2.965
236,752
-0.08(-2.59%)
May 28, 2015
2.906
3.054
2.906
3.044
81,356
+0.12(+4.04%)
May 27, 2015
2.916
2.946
2.857
2.926
28,338
+0.00(+0.00%)
May 26, 2015
2.956
2.956
2.798
2.926
74,330
-0.01(-0.34%)
May 22, 2015
2.985
2.936
2.936
2.936
82,928
-0.04(-1.32%)
May 21, 2015
2.936
2.985
2.896
2.975
52,562
+0.10(+3.42%)
May 20, 2015
2.985
2.985
2.847
2.877
43,445
-0.07(-2.34%)
May 19, 2015
2.827
2.965
2.778
2.946
58,265
+0.11(+3.82%)
May 18, 2015
3.015
3.044
2.837
2.837
133,011
-0.20(-6.49%)
May 15, 2015
2.709
3.103
2.709
3.034
462,388
+0.36(+13.65%)
May 14, 2015
2.611
2.699
2.490
2.670
128,749
+0.06(+2.26%)
May 13, 2015
2.522
2.611
2.512
2.611
83,337
+0.05(+1.92%)
May 12, 2015
2.502
2.601
2.473
2.561
50,008
+0.06(+2.36%)
May 11, 2015
2.473
2.561
2.414
2.502
172,503
+0.02(+0.79%)
May 08, 2015
2.640
2.640
2.473
2.483
150,291
-0.10(-3.82%)
May 07, 2015
2.640
2.680
2.564
2.581
122,067
-0.10(-3.68%)
May 06, 2015
2.956
2.995
2.601
2.680
506,988
-0.27(-9.03%)
May 05, 2015
3.005
3.034
2.768
2.946
949,292
-0.12(-3.86%)
May 04, 2015
2.661
3.281
2.660
3.064
1,802,870
+0.34(+12.68%)
May 01, 2015
2.611
2.827
2.522
2.719
120,835
+0.06(+2.22%)
Apr 30, 2015
2.749
2.768
2.552
2.660
116,749
-0.04(-1.46%)
Apr 29, 2015
2.827
2.904
2.621
2.699
175,534
-0.16(-5.52%)
Apr 28, 2015
2.709
2.985
2.640
2.857
395,862
+0.18(+6.62%)
Apr 27, 2015
2.739
2.827
2.611
2.680
145,066
-0.08(-2.86%)
Apr 24, 2015
2.808
2.827
2.719
2.759
61,819
-0.02(-0.71%)
Apr 23, 2015
2.709
2.808
2.709
2.778
40,300
+0.08(+2.92%)
Apr 22, 2015
2.749
2.749
2.670
2.699
37,418
+0.01(+0.37%)
Apr 21, 2015
2.857
2.906
2.670
2.690
62,750
-0.17(-5.86%)
Apr 20, 2015
2.709
2.857
2.650
2.857
138,198
+0.21(+7.81%)
Apr 17, 2015
2.571
2.703
2.571
2.650
65,464
+0.05(+1.89%)
Apr 16, 2015
2.631
2.709
2.601
2.601
86,341
-0.01(-0.38%)
Apr 15, 2015
2.532
2.690
2.532
2.611
57,919
+0.03(+1.14%)
Apr 14, 2015
2.722
2.729
2.542
2.581
101,225
-0.11(-4.03%)
Apr 13, 2015
2.680
2.837
2.611
2.690
159,914
+0.02(+0.74%)
Apr 10, 2015
3.222
3.409
2.670
2.670
968,102
-0.43(-13.97%)
Apr 09, 2015
2.601
3.103
2.601
3.103
827,361
+0.50(+19.32%)
Apr 08, 2015
2.542
2.640
2.542
2.601
117,390
+0.04(+1.54%)
Apr 07, 2015
2.512
2.611
2.493
2.561
85,189
+0.03(+1.17%)
Apr 06, 2015
2.414
2.532
2.364
2.532
99,921
+0.01(+0.39%)
Apr 02, 2015
2.374
2.522
2.522
2.522
77,041
+0.12(+4.92%)
Apr 01, 2015
2.305
2.424
2.295
2.404
103,250
+0.13(+5.63%)
Mar 31, 2015
2.266
2.315
2.266
2.276
45,985
-0.02(-0.86%)
Mar 30, 2015
2.266
2.335
2.266
2.295
98,423
+0.00(+0.00%)
Mar 27, 2015
2.275
2.305
2.266
2.295
26,591
+0.00(+0.00%)
Mar 26, 2015
2.384
2.384
2.266
2.295
149,683
-0.12(-4.90%)
Mar 25, 2015
2.414
2.453
2.404
2.414
74,194
+0.00(+0.00%)
Mar 24, 2015
2.473
2.522
2.394
2.414
91,596
-0.09(-3.54%)
Mar 23, 2015
2.433
2.502
2.384
2.502
207,596
+0.12(+4.96%)
Mar 20, 2015
2.759
2.874
2.384
2.384
343,196
-0.35(-12.95%)
Mar 19, 2015
2.680
2.759
2.640
2.739
104,373
+0.00(+0.00%)
Mar 18, 2015
2.690
2.739
2.611
2.739
33,200
+0.06(+2.21%)
Mar 17, 2015
2.739
2.808
2.640
2.680
150,629
+0.04(+1.49%)
Mar 16, 2015
2.502
2.877
2.479
2.640
631,791
+0.17(+6.77%)
Mar 13, 2015
2.404
2.493
2.394
2.473
50,545
+0.06(+2.45%)
Mar 12, 2015
2.493
2.502
2.374
2.414
29,595
-0.05(-2.00%)
Mar 11, 2015
2.473
2.502
2.414
2.463
15,843
-0.01(-0.40%)
Mar 10, 2015
2.433
2.502
2.414
2.473
34,225
-0.02(-0.79%)
Mar 09, 2015
2.394
2.493
2.394
2.493
20,399
+0.05(+2.02%)
Mar 06, 2015
2.463
2.463
2.315
2.443
89,880
-0.06(-2.36%)
Mar 05, 2015
2.493
2.517
2.463
2.502
27,141
+0.00(+0.00%)
Mar 04, 2015
2.483
2.601
2.463
2.502
28,954
+0.02(+0.79%)
Mar 03, 2015
2.414
2.493
2.414
2.483
28,390
+0.04(+1.61%)
Mar 02, 2015
2.532
2.561
2.414
2.443
42,583
-0.11(-4.25%)
Feb 27, 2015
2.640
2.640
2.522
2.552
25,523
-0.08(-3.00%)
Feb 26, 2015
2.611
2.699
2.512
2.630
74,179
+0.01(+0.38%)
Feb 25, 2015
2.512
2.787
2.512
2.621
261,544
+0.12(+4.72%)
Feb 24, 2015
2.384
2.512
2.374
2.502
65,287
+0.06(+2.42%)
Feb 23, 2015
2.414
2.483
2.374
2.443
25,204
+0.05(+2.06%)
Feb 20, 2015
2.449
2.483
2.374
2.394
25,948
+0.00(+0.00%)
Feb 19, 2015
2.512
2.561
2.394
2.394
50,823
-0.17(-6.54%)
Feb 18, 2015
2.611
2.611
2.522
2.561
24,039
-0.01(-0.38%)
Feb 17, 2015
2.424
2.571
2.394
2.571
41,793
+0.12(+4.82%)
Feb 13, 2015
2.404
2.453
2.453
2.453
25,477
+0.03(+1.22%)
Feb 12, 2015
2.433
2.512
2.345
2.424
53,976
+0.05(+2.07%)
Feb 11, 2015
2.335
2.433
2.276
2.374
63,006
+0.07(+2.99%)
Feb 10, 2015
2.319
2.374
2.256
2.305
36,501
+0.02(+0.86%)
Feb 09, 2015
2.315
2.433
2.266
2.286
92,183
-0.03(-1.28%)
Feb 06, 2015
2.315
2.374
2.207
2.315
31,158
-0.02(-0.84%)
Feb 05, 2015
2.276
2.364
2.266
2.335
33,844
+0.03(+1.28%)
Feb 04, 2015
2.207
2.384
2.207
2.305
60,748
+0.05(+2.18%)
Feb 03, 2015
2.246
2.384
2.246
2.256
29,164
+0.02(+0.88%)
Feb 02, 2015
2.207
2.266
2.167
2.236
31,786
+0.03(+1.34%)
Jan 30, 2015
2.251
2.276
2.207
2.207
15,320
-0.04(-1.75%)
Jan 29, 2015
2.286
2.295
2.172
2.246
46,745
-0.05(-2.15%)
Jan 28, 2015
2.374
2.374
2.295
2.295
42,507
-0.05(-2.10%)
Jan 27, 2015
2.453
2.453
2.343
2.345
65,461
-0.12(-4.80%)
Jan 26, 2015
2.414
2.463
2.305
2.463
125,283
+0.01(+0.40%)
Jan 23, 2015
2.453
2.478
2.374
2.453
45,447
+0.02(+0.81%)
Jan 22, 2015
2.428
2.493
2.414
2.433
38,747
+0.00(+0.00%)
Jan 21, 2015
2.453
2.483
2.374
2.433
29,326
-0.03(-1.20%)
Jan 20, 2015
2.414
2.463
2.335
2.463
39,278
+0.04(+1.63%)
Jan 16, 2015
2.355
2.463
2.341
2.424
23,496
+0.04(+1.65%)
Jan 15, 2015
2.424
2.424
2.315
2.384
75,333
-0.02(-0.82%)
Jan 14, 2015
2.364
2.433
2.364
2.404
26,733
+0.02(+0.83%)
Jan 13, 2015
2.522
2.532
2.364
2.384
59,855
-0.11(-4.35%)
Jan 12, 2015
2.493
2.512
2.424
2.493
41,362
+0.04(+1.61%)
Jan 09, 2015
2.424
2.493
2.375
2.453
43,569
+0.00(+0.00%)
Jan 08, 2015
2.502
2.502
2.315
2.453
109,146
-0.05(-1.97%)
Jan 07, 2015
2.532
2.532
2.394
2.502
48,436
+0.05(+2.01%)
Jan 06, 2015
2.581
2.611
2.374
2.453
245,817
-0.14(-5.32%)
Jan 05, 2015
2.581
2.739
2.571
2.591
114,879
-0.10(-3.66%)
Jan 02, 2015
2.660
2.699
2.552
2.690
47,556
+0.07(+2.63%)
Dec 31, 2014
2.630
2.621
2.621
2.621
154,082
-0.02(-0.75%)
Dec 30, 2014
2.660
2.709
2.578
2.640
121,050
-0.04(-1.47%)
Dec 29, 2014
2.552
2.709
2.552
2.680
226,811
+0.07(+2.64%)
Dec 26, 2014
2.739
2.818
2.561
2.611
176,589
-0.12(-4.33%)
Dec 24, 2014
2.749
2.729
2.729
2.729
264,924
+0.04(+1.46%)
Dec 23, 2014
2.660
2.759
2.552
2.690
188,180
+0.01(+0.37%)
Dec 22, 2014
2.542
2.778
2.521
2.680
318,424
+0.15(+5.84%)
Dec 19, 2014
2.453
2.630
2.453
2.532
281,489
+0.08(+3.21%)
Dec 18, 2014
2.443
2.566
2.433
2.453
327,847
+0.04(+1.63%)
Dec 17, 2014
2.374
2.610
2.351
2.414
402,780
+0.09(+3.81%)
Dec 16, 2014
2.384
2.473
2.315
2.325
447,123
-0.09(-3.67%)
Dec 15, 2014
2.690
2.739
2.394
2.414
307,255
-0.28(-10.26%)
Dec 12, 2014
2.571
2.857
2.374
2.690
940,249
+0.12(+4.60%)
Dec 11, 2014
2.906
3.005
2.571
2.571
472,068
-0.33(-11.53%)
Dec 10, 2014
3.310
3.448
2.857
2.906
530,290
-0.41(-12.46%)
Dec 09, 2014
3.350
3.596
3.251
3.320
623,503
-0.18(-5.07%)
Dec 08, 2014
3.665
3.980
3.320
3.497
1,897,210
-0.44(-11.25%)
Dec 05, 2014
2.965
4.069
2.847
3.941
5,221,457
+0.93(+30.72%)
Dec 04, 2014
2.985
3.202
2.808
3.015
814,352
+0.07(+2.34%)
Dec 03, 2014
2.867
3.084
2.808
2.946
634,414
-0.06(-1.97%)
Dec 02, 2014
2.502
3.202
2.502
3.005
1,896,196
+0.60(+25.00%)
Dec 01, 2014
2.532
2.561
2.315
2.404
375,189
-0.13(-5.06%)
Nov 28, 2014
2.827
2.867
2.463
2.532
153,130
-0.30(-10.45%)
Nov 26, 2014
2.808
2.827
2.827
2.827
358,105
-0.07(-2.38%)
Nov 25, 2014
2.975
3.025
2.660
2.896
641,647
+0.04(+1.38%)
Nov 24, 2014
2.827
3.034
2.699
2.857
652,294
+0.12(+4.32%)
Nov 21, 2014
2.916
2.985
2.699
2.739
268,162
-0.07(-2.46%)
Nov 20, 2014
2.601
2.975
2.561
2.808
385,972
+0.15(+5.56%)
Nov 19, 2014
2.622
2.660
2.421
2.660
186,181
+0.00(+0.00%)
Nov 18, 2014
2.827
2.857
2.660
2.660
177,425
-0.10(-3.57%)
Nov 17, 2014
2.591
2.798
2.561
2.759
402,982
+0.17(+6.46%)
Nov 14, 2014
2.463
2.611
2.404
2.591
239,353
+0.16(+6.48%)
Nov 13, 2014
2.463
2.630
2.404
2.433
292,747
-0.08(-3.14%)
Nov 12, 2014
2.236
2.512
2.236
2.512
746,496
+0.29(+12.83%)
Nov 11, 2014
2.236
2.276
2.098
2.227
198,822
+0.00(+0.00%)
Nov 10, 2014
2.335
2.384
2.227
2.227
91,989
-0.07(-3.00%)
Nov 07, 2014
2.217
2.305
2.197
2.295
79,998
+0.03(+1.30%)
Nov 06, 2014
2.148
2.335
2.069
2.266
377,048
+0.11(+5.02%)
Nov 05, 2014
2.098
2.236
2.010
2.158
208,414
+0.12(+5.80%)
Nov 04, 2014
2.197
2.227
2.000
2.039
206,853
-0.13(-6.12%)
Nov 03, 2014
2.217
2.266
2.167
2.172
180,196
-0.06(-2.86%)
Oct 31, 2014
2.483
2.483
2.197
2.236
247,883
-0.26(-10.28%)
Oct 30, 2014
2.965
2.965
2.364
2.493
498,935
-0.32(-11.23%)
Oct 29, 2014
3.143
3.143
2.808
2.808
487,274
-0.32(-10.09%)
Oct 28, 2014
3.093
3.212
2.975
3.123
358,850
+0.03(+0.96%)
Oct 27, 2014
2.837
3.162
2.877
3.093
454,535
+0.22(+7.53%)
Oct 24, 2014
2.867
3.054
2.670
2.877
557,788
-0.03(-1.18%)
Oct 23, 2014
3.162
3.182
2.975
2.911
865,735
-0.37(-11.26%)
Oct 22, 2014
2.561
3.409
2.512
3.281
3,973,370
+0.77(+30.59%)
Oct 21, 2014
2.276
2.650
2.276
2.512
452,991
+0.14(+5.81%)
Oct 20, 2014
2.266
2.443
2.167
2.374
354,780
+0.11(+4.78%)
Oct 17, 2014
2.266
2.561
2.168
2.266
484,666
+0.00(+0.00%)
Oct 16, 2014
2.000
2.305
2.000
2.266
233,746
+0.25(+12.20%)
Oct 15, 2014
2.177
2.215
1.970
2.020
274,978
-0.20(-8.89%)
Oct 14, 2014
2.029
2.443
1.970
2.217
519,701
+0.15(+7.14%)
Oct 13, 2014
2.177
2.177
1.862
2.069
418,333
-0.12(-5.41%)
Oct 10, 2014
2.276
2.364
2.138
2.187
343,483
-0.10(-4.31%)
Oct 09, 2014
2.709
2.709
2.276
2.286
430,485
-0.29(-11.11%)
Oct 08, 2014
2.630
2.808
2.512
2.571
444,338
-0.13(-4.74%)
Oct 07, 2014
2.827
3.015
2.699
2.699
468,698
-0.16(-5.52%)
Oct 06, 2014
2.818
3.438
2.818
2.857
1,584,272
+0.09(+3.20%)
Oct 03, 2014
3.064
3.103
2.739
2.768
476,320
-0.25(-8.17%)
Oct 02, 2014
2.995
3.182
2.887
3.015
308,710
-0.02(-0.65%)
Oct 01, 2014
3.379
3.438
2.965
3.034
447,434
-0.45(-12.99%)
Sep 30, 2014
3.576
3.754
3.369
3.488
410,461
-0.14(-3.80%)
Sep 29, 2014
3.675
4.069
3.517
3.625
670,892
-0.22(-5.64%)
Sep 26, 2014
3.882
4.266
3.763
3.842
1,309,833
+0.19(+5.12%)
Sep 25, 2014
3.862
3.911
3.468
3.655
631,914
-0.29(-7.25%)
Sep 24, 2014
3.832
4.187
3.763
3.941
1,040,171
+0.00(+0.00%)
Sep 23, 2014
3.891
4.148
3.754
3.941
729,430
+0.10(+2.56%)
Sep 22, 2014
3.862
4.059
3.655
3.842
513,380
-0.06(-1.52%)
Sep 19, 2014
3.823
4.177
3.645
3.901
692,242
-0.04(-1.00%)
Sep 18, 2014
4.069
4.226
3.724
3.941
1,123,673
-0.13(-3.15%)
Sep 17, 2014
4.611
4.640
4.059
4.069
770,079
-0.67(-14.14%)
Sep 16, 2014
4.325
5.015
4.315
4.739
1,278,291
+0.19(+4.11%)
Sep 15, 2014
5.153
5.231
4.463
4.552
1,120,475
-0.62(-12.00%)
Sep 12, 2014
5.438
5.448
5.024
5.172
1,115,300
-0.33(-6.08%)
Sep 11, 2014
5.438
5.763
5.241
5.507
1,850,734
+0.01(+0.18%)
Sep 10, 2014
6.098
6.221
5.143
5.497
3,106,179
-0.81(-12.81%)
Sep 09, 2014
6.088
6.877
6.019
6.305
4,512,403
-0.01(-0.16%)
Sep 08, 2014
6.857
6.965
6.019
6.315
5,922,525
-0.30(-4.47%)
Sep 05, 2014
6.798
7.093
6.325
6.611
3,867,173
-0.15(-2.19%)
Sep 04, 2014
8.039
8.177
6.226
6.758
14,378,136
-0.88(-11.48%)
Sep 03, 2014
9.014
9.793
7.596
7.635
43,480,352
+1.06(+16.19%)
Sep 02, 2014
3.852
6.354
3.537
6.571
17,882,090
+2.92(+79.78%)
Aug 29, 2014
3.635
4.059
3.557
3.655
2,521,454
-0.07(-1.85%)
Aug 28, 2014
3.704
3.931
3.566
3.724
3,910,490
-0.30(-7.35%)
Aug 27, 2014
4.384
4.621
3.714
4.020
20,083,772
+0.67(+20.00%)
Aug 26, 2014
2.463
3.911
2.463
3.350
3,492,893
+1.00(+42.86%)
Aug 25, 2014
2.236
2.433
2.227
2.345
110,845
+0.15(+6.73%)
Aug 22, 2014
2.364
2.374
2.364
2.197
31,732
+0.03(+1.36%)
Aug 21, 2014
2.197
2.345
2.167
2.167
21,131
-0.01(-0.45%)
Aug 20, 2014
2.236
2.335
2.177
2.177
21,002
-0.05(-2.21%)
Aug 19, 2014
2.305
2.335
2.217
2.227
15,645
+0.01(+0.44%)
Aug 18, 2014
2.305
2.305
2.286
2.217
17,253
+0.03(+1.58%)
Aug 15, 2014
2.217
2.236
2.149
2.182
16,998
+0.04(+2.07%)
Aug 14, 2014
2.167
2.246
2.118
2.138
51,873
-0.07(-3.12%)
Aug 13, 2014
2.187
2.286
2.177
2.207
50,890
+0.02(+0.90%)
Aug 12, 2014
2.138
2.246
2.138
2.187
42,781
+0.01(+0.45%)
Aug 11, 2014
2.207
2.207
2.118
2.177
69,910
+0.03(+1.38%)
Aug 08, 2014
2.120
2.246
2.118
2.148
29,641
-0.01(-0.46%)
Aug 07, 2014
2.118
2.177
2.118
2.158
38,613
+0.00(+0.00%)
Aug 06, 2014
2.167
2.266
2.089
2.158
40,759
+0.00(+0.00%)
Aug 05, 2014
2.256
2.256
2.072
2.158
65,806
-0.09(-3.99%)
Aug 04, 2014
2.394
2.394
2.138
2.247
43,106
-0.13(-5.35%)
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.