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
Westaim Corp #
(TSV:
WED
)
4.020
-0.120 (-2.90%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 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 29, 2016
2.770
2.770
2.770
0
+0.02(+0.73%)
Jul 28, 2016
2.800
2.820
2.750
2.750
26,740
+0.00(+0.00%)
Jul 27, 2016
2.680
2.780
2.680
2.750
798,690
+0.05(+1.85%)
Jul 26, 2016
2.750
2.780
2.630
2.700
6,600
+0.01(+0.37%)
Jul 25, 2016
2.700
2.750
2.690
2.690
53,300
+0.02(+0.94%)
Jul 22, 2016
2.660
2.700
2.610
2.665
16,804
-0.02(-0.74%)
Jul 21, 2016
2.700
2.750
2.650
2.685
50,160
+0.02(+0.56%)
Jul 20, 2016
2.700
2.700
2.600
2.670
78,500
-0.03(-1.11%)
Jul 19, 2016
2.750
2.750
2.650
2.700
30,531
-0.05(-1.82%)
Jul 18, 2016
2.790
2.800
2.650
2.750
369,800
+0.00(+0.00%)
Jul 15, 2016
2.700
2.800
2.670
2.750
38,642
+0.09(+3.38%)
Jul 14, 2016
2.570
2.680
2.570
2.660
207,380
+0.11(+4.31%)
Jul 13, 2016
2.500
2.580
2.470
2.550
86,250
+0.06(+2.41%)
Jul 12, 2016
2.440
2.510
2.440
2.490
69,100
+0.01(+0.40%)
Jul 11, 2016
2.540
2.550
2.450
2.480
6,300
-0.02(-0.80%)
Jul 08, 2016
2.440
2.500
2.430
2.500
57,300
+0.05(+2.04%)
Jul 07, 2016
2.490
2.490
2.450
2.450
2,600
-0.04(-1.61%)
Jul 05, 2016
2.600
2.600
2.400
2.490
36,200
-0.11(-4.23%)
Jul 04, 2016
2.650
2.650
2.550
2.600
4,611
+0.01(+0.39%)
Jun 30, 2016
2.590
2.590
2.590
0
+0.03(+1.17%)
Jun 29, 2016
2.480
2.560
2.470
2.560
4,294
+0.09(+3.64%)
Jun 28, 2016
2.430
2.500
2.420
2.470
253,719
+0.04(+1.65%)
Jun 27, 2016
2.460
2.500
2.380
2.430
28,662
-0.06(-2.41%)
Jun 24, 2016
2.500
2.510
2.460
2.490
167,140
-0.05(-1.97%)
Jun 23, 2016
2.530
2.540
2.510
2.540
106,310
+0.01(+0.40%)
Jun 22, 2016
2.550
2.550
2.530
2.530
19,001
-0.03(-1.17%)
Jun 21, 2016
2.550
2.560
2.530
2.560
129,800
+0.01(+0.39%)
Jun 20, 2016
2.560
2.570
2.520
2.550
10,534
+0.02(+0.79%)
Jun 17, 2016
2.570
2.570
2.530
2.530
8,100
-0.05(-1.94%)
Jun 16, 2016
2.570
2.580
2.520
2.580
13,813
+0.01(+0.39%)
Jun 15, 2016
2.520
2.570
2.510
2.570
656,500
+0.06(+2.39%)
Jun 14, 2016
2.570
2.590
2.510
2.510
19,087
-0.06(-2.33%)
Jun 13, 2016
2.530
2.590
2.520
2.570
592,791
+0.05(+1.98%)
Jun 10, 2016
2.520
2.530
2.510
2.520
36,770
-0.01(-0.40%)
Jun 09, 2016
2.530
2.540
2.520
2.530
8,047
+0.01(+0.40%)
Jun 08, 2016
2.540
2.540
2.510
2.520
11,450
-0.01(-0.40%)
Jun 07, 2016
2.540
2.560
2.530
2.530
36,901
-0.01(-0.39%)
Jun 06, 2016
2.600
2.600
2.520
2.540
55,152
-0.06(-2.31%)
Jun 03, 2016
2.600
2.620
2.540
2.600
76,500
-0.02(-0.76%)
Jun 02, 2016
2.560
2.620
2.520
2.620
58,600
+0.06(+2.34%)
Jun 01, 2016
2.560
2.600
2.510
2.560
18,443
+0.02(+0.79%)
May 31, 2016
2.500
2.550
2.500
2.540
100,179
+0.04(+1.60%)
May 30, 2016
2.490
2.500
2.480
2.500
9,300
+0.02(+0.81%)
May 27, 2016
2.490
2.500
2.480
2.480
14,510
-0.02(-0.80%)
May 26, 2016
2.500
2.520
2.460
2.500
9,300
-0.02(-0.79%)
May 25, 2016
2.490
2.550
2.480
2.520
38,590
+0.02(+0.80%)
May 24, 2016
2.540
2.590
2.490
2.500
13,360
+0.02(+0.81%)
May 20, 2016
2.480
2.480
2.480
0
-0.12(-4.62%)
May 19, 2016
2.560
2.600
2.480
2.600
12,500
+0.00(+0.00%)
May 18, 2016
2.600
2.600
2.580
2.600
1,479
+0.00(+0.00%)
May 17, 2016
2.580
2.600
2.550
2.600
24,918
+0.07(+2.77%)
May 16, 2016
2.600
2.680
2.530
2.530
8,339
-0.05(-1.94%)
May 13, 2016
2.600
2.660
2.510
2.580
654,549
-0.02(-0.77%)
May 12, 2016
2.700
2.700
2.490
2.600
17,240
-0.05(-1.89%)
May 11, 2016
2.550
2.700
2.550
2.650
31,131
+0.10(+3.92%)
May 10, 2016
2.480
2.550
2.480
2.550
47,899
+0.05(+2.00%)
May 09, 2016
2.490
2.500
2.490
2.500
3,100
+0.01(+0.40%)
May 06, 2016
2.500
2.500
2.470
2.490
52,500
+0.01(+0.40%)
May 05, 2016
2.500
2.500
2.480
2.480
8,852
-0.06(-2.36%)
May 04, 2016
2.550
2.550
2.530
2.540
8,505
-0.01(-0.39%)
May 03, 2016
2.570
2.570
2.540
2.550
8,000
-0.04(-1.54%)
May 02, 2016
2.610
2.610
2.570
2.590
48,602
-0.01(-0.38%)
Apr 29, 2016
2.750
2.750
2.600
2.600
2,700
-0.05(-1.89%)
Apr 28, 2016
2.650
2.650
2.650
2.650
5,400
+0.09(+3.52%)
Apr 27, 2016
2.610
2.610
2.550
2.560
18,743
-0.07(-2.66%)
Apr 26, 2016
2.630
2.700
2.600
2.630
83,184
+0.00(+0.00%)
Apr 25, 2016
2.750
2.750
2.630
2.630
26,682
-0.12(-4.36%)
Apr 22, 2016
2.750
2.780
2.750
2.750
6,666
+0.02(+0.55%)
Apr 21, 2016
2.660
2.820
2.650
2.735
75,480
+0.10(+3.99%)
Apr 20, 2016
2.800
2.800
2.630
2.630
60,060
+0.02(+0.77%)
Apr 19, 2016
2.750
2.850
2.600
2.610
10,100
-0.14(-5.09%)
Apr 18, 2016
2.750
2.750
2.700
2.750
153,502
+0.00(+0.00%)
Apr 15, 2016
2.750
2.810
2.750
2.750
13,850
-0.01(-0.36%)
Apr 14, 2016
2.800
2.850
2.760
2.760
1,592
-0.04(-1.43%)
Apr 13, 2016
2.820
2.850
2.750
2.800
296,124
+0.00(+0.00%)
Apr 12, 2016
2.800
2.800
2.730
2.800
30,902
+0.09(+3.32%)
Apr 11, 2016
2.650
2.840
2.650
2.710
202,205
+0.01(+0.37%)
Apr 08, 2016
2.660
2.710
2.660
2.700
62,950
+0.07(+2.66%)
Apr 07, 2016
2.640
2.670
2.600
2.630
64,700
+0.03(+1.15%)
Apr 06, 2016
2.600
2.610
2.580
2.600
534,890
+0.02(+0.78%)
Apr 05, 2016
2.600
2.600
2.580
2.580
75,820
-0.02(-0.77%)
Apr 04, 2016
2.590
2.670
2.560
2.600
128,200
+0.06(+2.36%)
Apr 01, 2016
2.700
2.700
2.540
2.540
486,345
-0.16(-5.93%)
Mar 31, 2016
2.710
2.720
2.650
2.700
112,076
-0.01(-0.37%)
Mar 30, 2016
2.730
2.740
2.710
2.710
4,323
-0.03(-1.09%)
Mar 29, 2016
2.700
2.740
2.700
2.740
5,700
+0.03(+1.11%)
Mar 28, 2016
2.760
2.760
2.710
2.710
44,415
-0.02(-0.73%)
Mar 24, 2016
2.730
2.730
2.730
0
+0.02(+0.74%)
Mar 23, 2016
2.730
2.730
2.710
2.710
8,350
-0.02(-0.73%)
Mar 22, 2016
2.690
2.770
2.690
2.730
66,700
+0.04(+1.49%)
Mar 21, 2016
2.790
2.790
2.680
2.690
13,300
-0.04(-1.47%)
Mar 18, 2016
2.750
2.800
2.700
2.730
182,680
-0.03(-1.09%)
Mar 17, 2016
2.780
2.860
2.760
2.760
7,033
-0.02(-0.72%)
Mar 16, 2016
2.770
2.780
2.750
2.780
1,020
+0.04(+1.46%)
Mar 15, 2016
2.740
2.810
2.740
2.740
138,300
-0.01(-0.36%)
Mar 14, 2016
2.750
2.800
2.740
2.750
137,924
+0.02(+0.73%)
Mar 11, 2016
2.790
2.850
2.730
2.730
10,500
-0.03(-1.09%)
Mar 10, 2016
2.780
2.780
2.760
2.760
124,160
-0.02(-0.72%)
Mar 09, 2016
2.780
2.880
2.750
2.780
82,609
+0.03(+1.09%)
Mar 08, 2016
2.750
2.840
2.720
2.750
43,425
+0.03(+1.10%)
Mar 07, 2016
2.850
2.850
2.720
2.720
22,584
-0.08(-2.86%)
Mar 04, 2016
2.820
2.840
2.800
2.800
1,760
+0.05(+1.82%)
Mar 03, 2016
2.960
2.960
2.750
2.750
304,710
-0.15(-5.17%)
Mar 02, 2016
2.740
2.910
2.700
2.900
494,930
+0.20(+7.41%)
Mar 01, 2016
2.600
2.760
2.580
2.700
141,526
+0.12(+4.65%)
Feb 29, 2016
2.590
2.640
2.570
2.580
13,017
+0.07(+2.79%)
Feb 26, 2016
2.540
2.640
2.490
2.510
33,140
+0.03(+1.21%)
Feb 25, 2016
2.460
2.540
2.360
2.480
105,073
-0.02(-0.80%)
Feb 24, 2016
2.510
2.590
2.470
2.500
489,892
-0.01(-0.40%)
Feb 23, 2016
2.550
2.550
2.500
2.510
22,802
-0.05(-1.95%)
Feb 22, 2016
2.590
2.620
2.550
2.560
15,576
-0.03(-1.16%)
Feb 19, 2016
2.280
2.590
2.280
2.590
506,275
+0.24(+10.21%)
Feb 18, 2016
2.420
2.450
2.350
2.350
462,900
-0.10(-4.08%)
Feb 17, 2016
2.170
2.490
2.170
2.450
27,420
+0.29(+13.43%)
Feb 16, 2016
2.160
2.200
2.130
2.160
690,024
-0.04(-1.82%)
Feb 12, 2016
2.200
2.200
2.200
0
+0.02(+0.92%)
Feb 11, 2016
2.310
2.340
2.100
2.180
160,775
-0.14(-6.03%)
Feb 10, 2016
2.400
2.400
2.290
2.320
74,739
-0.08(-3.33%)
Feb 09, 2016
2.400
2.400
2.350
2.400
32,700
+0.00(+0.00%)
Feb 08, 2016
2.470
2.470
2.350
2.400
18,858
-0.10(-4.00%)
Feb 05, 2016
2.500
2.500
2.490
2.500
16,622
+0.00(+0.00%)
Feb 04, 2016
2.530
2.540
2.450
2.500
248,565
-0.03(-1.19%)
Feb 03, 2016
2.530
2.550
2.500
2.530
71,271
-0.01(-0.39%)
Feb 02, 2016
2.580
2.580
2.510
2.540
35,128
-0.06(-2.31%)
Feb 01, 2016
2.590
2.600
2.570
2.600
20,813
+0.00(+0.00%)
Jan 29, 2016
2.600
2.600
2.570
2.600
38,166
+0.01(+0.39%)
Jan 28, 2016
2.600
2.600
2.590
2.590
10,813
-0.01(-0.38%)
Jan 27, 2016
2.600
2.600
2.550
2.600
61,645
+0.00(+0.00%)
Jan 26, 2016
2.600
2.600
2.570
2.600
24,005
+0.00(+0.00%)
Jan 25, 2016
2.570
2.600
2.570
2.600
15,260
+0.07(+2.77%)
Jan 22, 2016
2.590
2.650
2.530
2.530
76,800
-0.05(-1.94%)
Jan 21, 2016
2.550
2.600
2.550
2.580
42,100
-0.02(-0.77%)
Jan 20, 2016
2.600
2.600
2.550
2.600
17,284
-0.03(-1.14%)
Jan 19, 2016
2.650
2.670
2.630
2.630
128,805
-0.02(-0.75%)
Jan 18, 2016
2.660
2.660
2.610
2.650
142,300
-0.01(-0.38%)
Jan 15, 2016
2.620
2.670
2.600
2.660
515,257
+0.02(+0.76%)
Jan 14, 2016
2.620
2.670
2.590
2.640
49,896
+0.04(+1.54%)
Jan 13, 2016
2.620
2.700
2.600
2.600
102,724
-0.04(-1.52%)
Jan 12, 2016
2.660
2.690
2.620
2.640
20,739
-0.04(-1.49%)
Jan 11, 2016
2.700
2.700
2.600
2.680
64,412
+0.02(+0.75%)
Jan 08, 2016
2.690
2.700
2.650
2.660
17,379
+0.00(+0.00%)
Jan 07, 2016
2.730
2.730
2.650
2.660
71,020
-0.06(-2.21%)
Jan 06, 2016
2.680
2.810
2.680
2.720
1,493,519
+0.04(+1.49%)
Jan 05, 2016
2.670
2.750
2.660
2.680
539,090
+0.00(+0.00%)
Jan 04, 2016
2.730
2.735
2.670
2.680
18,706
-0.05(-1.83%)
Dec 31, 2015
2.730
2.730
2.730
0
-0.04(-1.44%)
Dec 30, 2015
2.790
2.800
2.700
2.770
7,155
+0.01(+0.36%)
Dec 29, 2015
2.800
2.930
2.760
2.760
24,980
-0.02(-0.72%)
Dec 24, 2015
2.780
2.780
2.780
0
+0.05(+1.83%)
Dec 23, 2015
2.730
2.760
2.720
2.730
11,430
+0.01(+0.37%)
Dec 22, 2015
2.700
2.720
2.650
2.720
24,417
+0.01(+0.37%)
Dec 21, 2015
2.740
2.810
2.650
2.710
130,940
-0.01(-0.37%)
Dec 18, 2015
2.650
2.750
2.550
2.720
61,180
+0.05(+1.87%)
Dec 17, 2015
2.690
2.720
2.650
2.670
24,662
-0.02(-0.74%)
Dec 16, 2015
2.690
2.770
2.690
2.690
524,801
+0.00(+0.00%)
Dec 15, 2015
2.780
2.790
2.640
2.690
27,475
-0.10(-3.58%)
Dec 14, 2015
2.730
2.790
2.720
2.790
24,547
+0.06(+2.20%)
Dec 11, 2015
2.790
2.800
2.660
2.730
940,768
-0.04(-1.44%)
Dec 10, 2015
2.730
2.830
2.730
2.770
21,506
+0.01(+0.36%)
Dec 09, 2015
2.780
2.810
2.720
2.760
65,642
-0.01(-0.36%)
Dec 08, 2015
2.780
2.790
2.750
2.770
66,252
-0.01(-0.36%)
Dec 07, 2015
2.730
2.830
2.730
2.780
114,532
+0.02(+0.72%)
Dec 04, 2015
2.750
2.800
2.730
2.760
88,540
+0.01(+0.36%)
Dec 03, 2015
2.890
2.890
2.750
2.750
53,891
-0.13(-4.51%)
Dec 02, 2015
2.870
2.950
2.850
2.880
77,723
+0.05(+1.77%)
Dec 01, 2015
2.920
2.940
2.820
2.830
130,345
-0.02(-0.70%)
Nov 30, 2015
2.820
2.880
2.800
2.850
134,211
+0.07(+2.52%)
Nov 27, 2015
2.740
2.860
2.730
2.780
104,868
+0.07(+2.58%)
Nov 26, 2015
2.610
2.740
2.610
2.710
84,032
+0.11(+4.23%)
Nov 25, 2015
2.750
2.790
2.600
2.600
342,838
-0.15(-5.45%)
Nov 24, 2015
2.800
2.820
2.740
2.750
76,394
-0.03(-1.08%)
Nov 23, 2015
2.840
2.780
131,752
-0.01(-0.36%)
Nov 20, 2015
2.890
2.890
2.780
2.790
88,956
-0.07(-2.45%)
Nov 19, 2015
2.810
2.870
2.810
2.860
28,182
+0.01(+0.35%)
Nov 18, 2015
2.820
2.900
2.820
2.850
109,848
+0.07(+2.52%)
Nov 17, 2015
2.920
2.930
2.780
2.780
53,518
-0.12(-4.14%)
Nov 16, 2015
2.940
2.950
2.860
2.900
32,069
-0.01(-0.34%)
Nov 13, 2015
2.930
2.930
2.910
2.910
3,500
-0.04(-1.36%)
Nov 12, 2015
2.950
2.960
2.950
2.950
0
+0.05(+1.72%)
Nov 11, 2015
2.930
2.940
2.820
2.900
172,364
+0.03(+1.05%)
Nov 10, 2015
2.930
2.950
2.870
2.870
70,545
-0.07(-2.38%)
Nov 09, 2015
2.870
2.950
2.840
2.940
12,773
+0.07(+2.44%)
Nov 06, 2015
2.880
2.890
2.850
2.870
8,922
-0.03(-1.03%)
Nov 05, 2015
2.900
2.910
2.890
2.900
144,810
+0.00(+0.00%)
Nov 04, 2015
2.850
2.900
2.810
2.900
70,015
+0.04(+1.40%)
Nov 03, 2015
2.810
2.880
2.810
2.860
34,109
+0.05(+1.78%)
Nov 02, 2015
2.835
2.840
2.805
2.810
110,328
-0.02(-0.71%)
Oct 30, 2015
2.850
2.850
2.730
2.830
32,533
+0.00(+0.00%)
Oct 29, 2015
2.890
2.890
2.830
2.830
3,748
-0.07(-2.41%)
Oct 28, 2015
2.860
2.900
2.860
2.900
7,056
+0.04(+1.40%)
Oct 27, 2015
2.850
2.930
2.850
2.860
64,666
+0.01(+0.35%)
Oct 26, 2015
2.840
2.940
2.840
2.850
29,748
+0.01(+0.35%)
Oct 23, 2015
2.780
2.890
2.780
2.840
37,428
+0.09(+3.27%)
Oct 22, 2015
2.770
2.850
2.730
2.750
47,531
-0.01(-0.36%)
Oct 21, 2015
2.870
2.890
2.700
2.760
118,385
-0.09(-3.16%)
Oct 20, 2015
2.850
2.860
2.810
2.850
128,648
+0.00(+0.00%)
Oct 19, 2015
2.880
2.880
2.770
2.850
109,834
-0.05(-1.72%)
Oct 16, 2015
2.830
2.950
2.800
2.900
17,700
+0.07(+2.47%)
Oct 15, 2015
2.900
2.900
2.830
2.830
115,773
-0.07(-2.41%)
Oct 14, 2015
2.950
2.960
2.870
2.900
151,267
-0.05(-1.69%)
Oct 13, 2015
2.930
2.960
2.910
2.950
4,457
+0.03(+1.03%)
Oct 09, 2015
2.920
2.920
2.920
0
+0.02(+0.69%)
Oct 08, 2015
2.860
2.980
2.850
2.900
390,957
+0.05(+1.75%)
Oct 07, 2015
2.780
2.880
2.780
2.850
212,374
+0.10(+3.64%)
Oct 06, 2015
2.800
2.820
2.750
2.750
54,094
-0.03(-1.08%)
Oct 05, 2015
2.740
2.790
2.740
2.780
115,850
+0.05(+1.83%)
Oct 02, 2015
2.800
2.800
2.730
2.730
141,689
-0.07(-2.50%)
Oct 01, 2015
2.800
2.810
2.770
2.800
166,200
+0.00(+0.00%)
Sep 30, 2015
2.780
2.810
2.760
2.800
52,525
+0.02(+0.72%)
Sep 29, 2015
2.860
2.880
2.780
2.780
97,093
-0.08(-2.80%)
Sep 28, 2015
2.820
2.900
2.770
2.860
68,244
-0.01(-0.35%)
Sep 25, 2015
2.860
2.880
2.850
2.870
177,115
+0.03(+1.06%)
Sep 24, 2015
2.990
2.990
2.840
2.840
167,300
-0.06(-2.07%)
Sep 23, 2015
2.940
2.960
2.880
2.900
168,991
+0.03(+1.05%)
Sep 22, 2015
2.900
2.910
2.870
2.870
326,565
-0.02(-0.69%)
Sep 21, 2015
2.950
2.950
2.870
2.890
7,512,220
-0.01(-0.34%)
Sep 18, 2015
2.910
2.950
2.890
2.900
103,409
-0.01(-0.34%)
Sep 17, 2015
2.950
2.950
2.900
2.910
181,924
-0.06(-2.02%)
Sep 16, 2015
2.910
2.970
2.890
2.970
75,768
+0.07(+2.41%)
Sep 15, 2015
2.970
2.970
2.890
2.900
109,697
-0.06(-2.03%)
Sep 14, 2015
3.040
3.050
2.940
2.960
46,314
+0.01(+0.34%)
Sep 11, 2015
2.950
3.000
2.950
2.950
27,529
-0.04(-1.34%)
Sep 10, 2015
2.950
2.990
2.950
2.990
328,123
+0.04(+1.36%)
Sep 09, 2015
2.980
2.980
2.950
2.950
387,770
+0.05(+1.72%)
Sep 08, 2015
2.990
3.000
2.900
2.900
11,500
+0.05(+1.75%)
Sep 04, 2015
2.850
2.850
2.850
0
-0.10(-3.39%)
Sep 03, 2015
2.850
2.960
2.850
2.950
16,340
+0.19(+6.88%)
Sep 02, 2015
2.800
2.930
2.760
2.760
48,313
+0.01(+0.36%)
Sep 01, 2015
2.890
2.940
2.750
2.750
99,579
-0.25(-8.33%)
Aug 31, 2015
3.000
3.040
2.900
3.000
57,904
+0.00(+0.00%)
Aug 28, 2015
2.990
3.060
2.990
3.000
218,040
+0.02(+0.67%)
Aug 27, 2015
2.990
3.000
2.950
2.980
6,383
+0.04(+1.36%)
Aug 26, 2015
2.940
2.940
2.940
2.940
18,267
+0.00(+0.00%)
Aug 25, 2015
2.900
3.000
2.900
2.940
12,600
+0.05(+1.73%)
Aug 24, 2015
2.950
3.000
2.800
2.890
59,738
-0.16(-5.25%)
Aug 21, 2015
3.050
3.120
3.050
3.050
35,781
+0.01(+0.33%)
Aug 20, 2015
3.070
3.070
3.030
3.040
291,011
-0.03(-0.98%)
Aug 19, 2015
3.060
3.070
3.060
3.070
8,870
+0.02(+0.66%)
Aug 18, 2015
3.050
3.050
3.040
3.050
2,360
+0.00(+0.00%)
Aug 17, 2015
3.040
3.060
3.040
3.050
17,002
+0.02(+0.66%)
Aug 14, 2015
3.000
3.050
2.980
3.030
37,252
+0.03(+1.00%)
Aug 13, 2015
3.020
3.030
3.000
3.000
14,210
-0.01(-0.33%)
Aug 12, 2015
3.050
3.050
3.000
3.010
10,340
-0.04(-1.31%)
Aug 11, 2015
3.060
3.080
3.040
3.050
302,610
+0.01(+0.33%)
Aug 10, 2015
3.050
3.070
3.040
3.040
8,720
+0.00(+0.00%)
Aug 07, 2015
3.090
3.090
3.040
3.040
27,000
-0.03(-0.98%)
Aug 06, 2015
3.100
3.100
3.070
3.070
4,504
+0.02(+0.66%)
Aug 05, 2015
3.090
3.140
3.050
3.050
10,800
-0.06(-1.93%)
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.