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
)
4.105
-0.035 (-0.85%)
Streaming Delayed Price
Updated: 1:42 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 31, 2017
3.140
3.150
3.140
3.150
9,700
+0.03(+0.96%)
Jul 28, 2017
3.160
3.160
3.120
3.120
700
-0.03(-0.95%)
Jul 27, 2017
3.210
3.210
3.150
3.150
9,200
-0.04(-1.25%)
Jul 26, 2017
3.180
3.210
3.180
3.190
4,658
+0.01(+0.31%)
Jul 25, 2017
3.130
3.190
3.120
3.180
75,986
+0.06(+1.92%)
Jul 24, 2017
3.070
3.120
3.070
3.120
8,817
+0.06(+1.96%)
Jul 21, 2017
3.130
3.130
3.060
3.060
40,157
-0.06(-1.92%)
Jul 20, 2017
3.100
3.140
3.070
3.120
176,830
+0.04(+1.30%)
Jul 19, 2017
3.120
3.130
3.070
3.080
28,500
-0.02(-0.65%)
Jul 18, 2017
3.100
3.100
3.040
3.100
29,629
+0.00(+0.00%)
Jul 17, 2017
3.100
3.100
3.080
3.100
3,351
+0.02(+0.65%)
Jul 14, 2017
3.090
3.100
3.080
3.080
8,401
+0.00(+0.00%)
Jul 13, 2017
3.100
3.100
3.050
3.080
14,235
-0.02(-0.65%)
Jul 12, 2017
3.070
3.100
3.060
3.100
7,100
+0.05(+1.64%)
Jul 11, 2017
3.070
3.070
3.050
3.050
51,100
-0.01(-0.33%)
Jul 10, 2017
3.140
3.140
3.050
3.060
817,113
-0.08(-2.55%)
Jul 07, 2017
3.180
3.180
3.130
3.140
16,932
+0.00(+0.00%)
Jul 06, 2017
3.170
3.170
3.130
3.140
110,168
-0.01(-0.32%)
Jul 05, 2017
3.140
3.150
3.100
3.150
70,900
+0.00(+0.00%)
Jul 04, 2017
3.160
3.200
3.140
3.150
45,048
-0.02(-0.63%)
Jul 03, 2017
3.170
3.170
3.170
3.170
0
+0.00(+0.00%)
Jun 30, 2017
3.180
3.180
3.140
3.170
46,630
+0.00(+0.00%)
Jun 29, 2017
3.200
3.200
3.160
3.170
327,000
-0.03(-0.94%)
Jun 28, 2017
3.200
3.210
3.190
3.200
50,730
+0.00(+0.00%)
Jun 27, 2017
3.180
3.200
3.160
3.200
14,267
+0.04(+1.27%)
Jun 26, 2017
3.180
3.180
3.130
3.160
13,402
-0.02(-0.63%)
Jun 23, 2017
3.140
3.180
3.120
3.180
31,496
+0.07(+2.25%)
Jun 22, 2017
3.080
3.110
3.040
3.110
50,811
+0.03(+0.97%)
Jun 21, 2017
3.100
3.170
3.070
3.080
57,118
-0.06(-1.91%)
Jun 20, 2017
3.180
3.190
3.090
3.140
101,303
-0.05(-1.57%)
Jun 19, 2017
3.220
3.250
3.150
3.190
312,335
+0.01(+0.31%)
Jun 16, 2017
3.210
3.230
3.150
3.180
45,284
-0.02(-0.63%)
Jun 15, 2017
3.200
3.200
3.180
3.200
139,000
+0.02(+0.63%)
Jun 14, 2017
3.240
3.250
3.170
3.180
31,150
-0.06(-1.85%)
Jun 13, 2017
3.280
3.280
3.230
3.240
94,438
-0.04(-1.22%)
Jun 12, 2017
3.280
3.320
3.270
3.280
9,148
+0.00(+0.00%)
Jun 09, 2017
3.290
3.310
3.260
3.280
126,746
-0.02(-0.61%)
Jun 08, 2017
3.280
3.300
3.270
3.300
98,986
+0.01(+0.30%)
Jun 07, 2017
3.290
3.320
3.280
3.290
87,469
-0.01(-0.30%)
Jun 06, 2017
3.330
3.330
3.250
3.300
83,151
+0.00(+0.00%)
Jun 05, 2017
3.350
3.350
3.280
3.300
92,810
+0.00(+0.00%)
Jun 02, 2017
3.320
3.350
3.270
3.300
134,705
-0.03(-0.90%)
Jun 01, 2017
3.360
3.360
3.280
3.330
234,397
+0.00(+0.00%)
May 31, 2017
3.290
3.350
3.270
3.330
33,005
+0.05(+1.52%)
May 30, 2017
3.320
3.330
3.250
3.280
37,459
-0.04(-1.20%)
May 29, 2017
3.280
3.320
3.270
3.320
22,980
+0.05(+1.53%)
May 26, 2017
3.290
3.390
3.220
3.270
87,025
+0.00(+0.00%)
May 25, 2017
3.250
3.370
3.230
3.270
201,264
+0.02(+0.62%)
May 24, 2017
3.270
3.290
3.220
3.250
127,452
+0.05(+1.56%)
May 23, 2017
3.320
3.320
3.170
3.200
166,058
+0.00(+0.00%)
May 19, 2017
3.140
3.300
3.110
3.200
104,895
+0.09(+2.89%)
May 18, 2017
3.100
3.140
3.100
3.110
451,507
-0.02(-0.64%)
May 17, 2017
3.110
3.170
3.100
3.130
78,471
-0.02(-0.63%)
May 16, 2017
3.140
3.160
3.110
3.150
16,230
+0.00(+0.00%)
May 15, 2017
3.150
3.200
3.150
3.150
37,131
-0.02(-0.63%)
May 12, 2017
3.220
3.270
3.130
3.170
518,548
-0.01(-0.31%)
May 11, 2017
3.160
3.230
3.160
3.180
51,796
+0.01(+0.32%)
May 10, 2017
3.060
3.190
3.060
3.170
57,395
+0.11(+3.59%)
May 09, 2017
3.070
3.080
3.030
3.060
13,900
-0.03(-0.97%)
May 08, 2017
3.100
3.100
3.050
3.090
60,036
-0.01(-0.32%)
May 05, 2017
3.130
3.170
3.100
3.100
35,565
+0.00(+0.00%)
May 04, 2017
3.100
3.150
3.100
3.100
44,038
+0.01(+0.32%)
May 03, 2017
3.130
3.140
3.060
3.090
61,144
+0.03(+0.98%)
May 02, 2017
3.100
3.120
3.050
3.060
8,176
-0.02(-0.65%)
May 01, 2017
3.120
3.120
3.070
3.080
35,346
-0.07(-2.22%)
Apr 28, 2017
3.150
3.170
3.100
3.150
54,783
+0.00(+0.00%)
Apr 27, 2017
3.240
3.240
3.090
3.150
149,970
-0.05(-1.56%)
Apr 26, 2017
3.250
3.250
3.140
3.200
4,350
+0.00(+0.00%)
Apr 25, 2017
3.120
3.200
3.080
3.200
362,098
+0.08(+2.56%)
Apr 24, 2017
3.200
3.200
3.100
3.120
657,422
-0.09(-2.80%)
Apr 21, 2017
3.250
3.250
3.100
3.210
20,327
+0.01(+0.31%)
Apr 20, 2017
3.110
3.250
3.110
3.200
158,558
+0.03(+0.95%)
Apr 19, 2017
3.200
3.210
3.150
3.170
46,323
-0.05(-1.55%)
Apr 18, 2017
3.180
3.270
3.150
3.220
181,212
+0.07(+2.22%)
Apr 17, 2017
3.080
3.200
3.070
3.150
40,066
+0.10(+3.28%)
Apr 13, 2017
3.060
3.150
3.050
3.050
27,675
-0.06(-1.93%)
Apr 12, 2017
3.180
3.200
3.030
3.110
339,429
-0.04(-1.27%)
Apr 11, 2017
3.110
3.200
3.110
3.150
16,261
+0.04(+1.29%)
Apr 10, 2017
3.250
3.250
3.100
3.110
384,638
-0.09(-2.81%)
Apr 07, 2017
3.300
3.300
3.140
3.200
828,735
-0.10(-3.03%)
Apr 06, 2017
3.020
3.300
3.020
3.300
1,044,572
+0.27(+8.91%)
Apr 05, 2017
3.030
3.040
3.000
3.030
50,630
+0.00(+0.00%)
Apr 04, 2017
2.980
3.050
2.880
3.030
255,735
+0.05(+1.68%)
Apr 03, 2017
3.000
3.180
2.880
2.980
1,305,208
+0.30(+11.19%)
Mar 31, 2017
2.690
2.730
2.640
2.680
86,368
-0.10(-3.60%)
Mar 30, 2017
2.800
2.800
2.770
2.780
33,290
+0.00(+0.00%)
Mar 29, 2017
2.800
2.800
2.760
2.780
15,700
-0.07(-2.46%)
Mar 28, 2017
2.690
2.850
2.690
2.850
105,300
+0.16(+5.75%)
Mar 27, 2017
2.740
2.750
2.690
2.695
143,656
-0.02(-0.55%)
Mar 24, 2017
2.750
2.750
2.690
2.710
7,651
-0.02(-0.73%)
Mar 23, 2017
2.720
2.760
2.720
2.730
2,750
+0.00(+0.00%)
Mar 22, 2017
2.680
2.730
2.670
2.730
9,620
+0.03(+1.11%)
Mar 21, 2017
2.740
2.740
2.690
2.700
9,420
-0.03(-1.10%)
Mar 20, 2017
2.710
2.730
2.700
2.730
53,800
+0.00(+0.00%)
Mar 17, 2017
2.710
2.730
2.700
2.730
6,266
+0.01(+0.37%)
Mar 16, 2017
2.710
2.740
2.710
2.720
1,800
+0.00(+0.00%)
Mar 15, 2017
2.660
2.720
2.660
2.720
28,500
+0.07(+2.64%)
Mar 14, 2017
2.720
2.720
2.630
2.650
20,803
-0.07(-2.57%)
Mar 13, 2017
2.630
2.790
2.630
2.720
101,651
+0.07(+2.64%)
Mar 10, 2017
2.660
2.660
2.620
2.650
17,200
-0.02(-0.75%)
Mar 09, 2017
2.650
2.670
2.620
2.670
111,260
+0.04(+1.52%)
Mar 08, 2017
2.660
2.670
2.630
2.630
15,902
-0.06(-2.23%)
Mar 07, 2017
2.700
2.700
2.660
2.690
6,200
-0.01(-0.37%)
Mar 06, 2017
2.690
2.700
2.650
2.700
29,275
-0.02(-0.74%)
Mar 03, 2017
2.690
2.720
2.650
2.720
9,600
-0.03(-1.09%)
Mar 02, 2017
2.680
2.750
2.680
2.750
10,751
+0.00(+0.00%)
Mar 01, 2017
2.680
2.765
2.680
2.750
21,688
+0.00(+0.00%)
Feb 28, 2017
2.710
2.800
2.660
2.750
96,944
+0.00(+0.00%)
Feb 27, 2017
2.740
2.750
2.620
2.750
15,500
+0.03(+1.10%)
Feb 24, 2017
2.750
2.750
2.720
2.720
7,758
-0.03(-1.09%)
Feb 23, 2017
2.750
2.780
2.720
2.750
44,052
-0.01(-0.36%)
Feb 22, 2017
2.800
2.810
2.760
2.760
26,460
-0.04(-1.43%)
Feb 21, 2017
2.780
2.830
2.780
2.800
11,840
-0.06(-2.10%)
Feb 17, 2017
2.860
2.860
2.860
0
-0.02(-0.69%)
Feb 16, 2017
2.880
2.900
2.860
2.880
17,050
+0.01(+0.35%)
Feb 15, 2017
2.830
2.870
2.830
2.870
6,200
+0.04(+1.41%)
Feb 14, 2017
2.820
2.880
2.800
2.830
103,831
-0.01(-0.35%)
Feb 13, 2017
2.780
2.850
2.780
2.840
13,108
+0.00(+0.00%)
Feb 10, 2017
2.860
2.860
2.790
2.840
59,331
+0.00(+0.00%)
Feb 09, 2017
2.850
2.890
2.810
2.840
22,608
+0.00(+0.00%)
Feb 08, 2017
2.810
2.840
2.790
2.840
17,200
+0.01(+0.35%)
Feb 07, 2017
2.800
2.830
2.770
2.830
17,900
+0.05(+1.80%)
Feb 06, 2017
2.760
2.800
2.730
2.780
36,778
+0.03(+1.09%)
Feb 03, 2017
2.800
2.800
2.750
2.750
67,521
-0.05(-1.79%)
Feb 02, 2017
2.760
2.830
2.760
2.800
10,821
+0.00(+0.00%)
Feb 01, 2017
2.850
2.850
2.800
2.800
44,600
-0.05(-1.75%)
Jan 31, 2017
2.730
2.860
2.730
2.850
33,426
+0.11(+4.01%)
Jan 30, 2017
2.890
2.890
2.650
2.740
28,370
-0.11(-3.86%)
Jan 27, 2017
2.850
2.890
2.840
2.850
27,500
+0.04(+1.42%)
Jan 26, 2017
2.850
2.860
2.810
2.810
31,300
-0.02(-0.71%)
Jan 25, 2017
2.790
2.930
2.750
2.830
35,809
+0.05(+1.80%)
Jan 24, 2017
2.720
2.820
2.720
2.780
75,150
+0.09(+3.35%)
Jan 23, 2017
2.820
2.820
2.680
2.690
275,254
-0.15(-5.28%)
Jan 20, 2017
2.850
2.880
2.820
2.840
57,810
-0.03(-1.05%)
Jan 19, 2017
2.870
2.880
2.850
2.870
22,640
+0.00(+0.00%)
Jan 18, 2017
2.870
2.890
2.860
2.870
30,560
-0.03(-1.03%)
Jan 17, 2017
2.900
2.920
2.890
2.900
191,510
+0.00(+0.00%)
Jan 16, 2017
2.900
2.900
2.900
2.900
200
-0.04(-1.36%)
Jan 12, 2017
2.940
2.940
2.940
0
+0.02(+0.68%)
Jan 11, 2017
2.970
3.020
2.920
2.920
384,305
-0.03(-1.02%)
Jan 10, 2017
2.970
2.970
2.930
2.950
9,700
+0.01(+0.34%)
Jan 09, 2017
2.970
2.980
2.890
2.940
27,760
-0.03(-1.01%)
Jan 06, 2017
2.940
2.980
2.940
2.970
13,900
+0.05(+1.71%)
Jan 05, 2017
2.970
2.990
2.920
2.920
22,833
-0.08(-2.67%)
Jan 04, 2017
2.980
3.010
2.930
3.000
128,657
+0.05(+1.69%)
Jan 03, 2017
2.810
2.950
2.810
2.950
182,650
+0.15(+5.36%)
Dec 30, 2016
2.800
2.800
2.800
0
+0.00(+0.00%)
Dec 29, 2016
2.770
2.800
2.770
2.800
55,750
+0.01(+0.36%)
Dec 28, 2016
2.730
2.800
2.730
2.790
14,115
+0.04(+1.45%)
Dec 23, 2016
2.750
2.750
2.750
0
+0.03(+1.10%)
Dec 22, 2016
2.710
2.740
2.700
2.720
56,282
+0.01(+0.37%)
Dec 21, 2016
2.700
2.720
2.680
2.710
98,124
+0.01(+0.37%)
Dec 20, 2016
2.670
2.700
2.660
2.700
26,126
+0.03(+1.12%)
Dec 19, 2016
2.640
2.700
2.630
2.670
12,235
-0.03(-1.11%)
Dec 16, 2016
2.620
2.710
2.620
2.700
23,980
+0.07(+2.66%)
Dec 15, 2016
2.670
2.740
2.620
2.630
31,462
-0.02(-0.75%)
Dec 14, 2016
2.670
2.670
2.650
2.650
849
-0.05(-1.85%)
Dec 13, 2016
2.600
2.750
2.600
2.700
109,940
+0.06(+2.27%)
Dec 12, 2016
2.550
2.640
2.510
2.640
253,551
+0.11(+4.35%)
Dec 09, 2016
2.520
2.580
2.500
2.530
19,332
+0.01(+0.40%)
Dec 08, 2016
2.480
2.520
2.480
2.520
18,240
+0.00(+0.00%)
Dec 07, 2016
2.540
2.550
2.480
2.520
6,000
+0.02(+0.80%)
Dec 06, 2016
2.550
2.640
2.450
2.500
133,579
-0.02(-0.79%)
Dec 05, 2016
2.570
2.570
2.500
2.520
22,405
-0.04(-1.56%)
Dec 02, 2016
2.600
2.600
2.520
2.560
40,220
-0.04(-1.54%)
Dec 01, 2016
2.600
2.640
2.540
2.600
80,312
+0.03(+1.17%)
Nov 30, 2016
2.630
2.650
2.570
2.570
183,659
-0.08(-3.02%)
Nov 29, 2016
2.590
2.700
2.590
2.650
29,540
+0.07(+2.71%)
Nov 28, 2016
2.650
2.650
2.580
2.580
164,650
-0.07(-2.64%)
Nov 25, 2016
2.710
2.710
2.630
2.650
1,185,420
-0.07(-2.57%)
Nov 24, 2016
2.665
2.740
2.665
2.720
61,215
+0.06(+2.26%)
Nov 23, 2016
2.630
2.700
2.620
2.660
30,100
+0.04(+1.53%)
Nov 22, 2016
2.640
2.640
2.570
2.620
220,870
-0.01(-0.38%)
Nov 21, 2016
2.650
2.690
2.630
2.630
50,630
+0.00(+0.00%)
Nov 18, 2016
2.600
2.780
2.600
2.630
55,687
+0.09(+3.54%)
Nov 17, 2016
2.560
2.580
2.520
2.540
65,391
-0.03(-1.17%)
Nov 16, 2016
2.550
2.590
2.530
2.570
31,275
+0.01(+0.39%)
Nov 15, 2016
2.540
2.620
2.450
2.560
5,734,225
+0.02(+0.79%)
Nov 14, 2016
2.520
2.560
2.480
2.540
250,974
+0.02(+0.79%)
Nov 11, 2016
2.600
2.600
2.520
2.520
49,200
-0.07(-2.70%)
Nov 10, 2016
2.520
2.600
2.500
2.590
8,410
+0.04(+1.57%)
Nov 09, 2016
2.540
2.550
2.430
2.550
14,462
+0.00(+0.00%)
Nov 08, 2016
2.520
2.550
2.520
2.550
9,781
+0.01(+0.39%)
Nov 07, 2016
2.580
2.580
2.540
2.540
14,700
-0.04(-1.55%)
Nov 04, 2016
2.580
2.590
2.570
2.580
15,451
-0.01(-0.39%)
Nov 03, 2016
2.570
2.600
2.560
2.590
66,369
+0.01(+0.39%)
Nov 02, 2016
2.600
2.620
2.560
2.580
188,706
-0.02(-0.77%)
Nov 01, 2016
2.610
2.620
2.590
2.600
67,100
+0.00(+0.00%)
Oct 31, 2016
2.600
2.610
2.600
2.600
18,583
+0.00(+0.00%)
Oct 28, 2016
2.600
2.630
2.570
2.600
29,700
+0.00(+0.00%)
Oct 27, 2016
2.600
2.630
2.590
2.600
4,012
+0.00(+0.00%)
Oct 26, 2016
2.600
2.600
2.600
2.600
39,169
+0.00(+0.00%)
Oct 25, 2016
2.630
2.650
2.600
2.600
7,335
-0.01(-0.38%)
Oct 24, 2016
2.600
2.630
2.600
2.610
22,506
+0.01(+0.38%)
Oct 21, 2016
2.610
2.630
2.600
2.600
20,300
-0.02(-0.76%)
Oct 20, 2016
2.620
2.630
2.600
2.620
17,800
+0.02(+0.77%)
Oct 19, 2016
2.560
2.600
2.560
2.600
12,249
+0.02(+0.78%)
Oct 18, 2016
2.560
2.580
2.540
2.580
19,500
+0.04(+1.57%)
Oct 17, 2016
2.580
2.580
2.480
2.540
22,925
+0.00(+0.00%)
Oct 14, 2016
2.600
2.600
2.520
2.540
31,200
-0.05(-1.93%)
Oct 13, 2016
2.610
2.610
2.550
2.590
109,220
-0.02(-0.77%)
Oct 12, 2016
2.620
2.650
2.600
2.610
7,100
+0.01(+0.38%)
Oct 11, 2016
2.570
2.610
2.510
2.600
487,700
+0.04(+1.56%)
Oct 07, 2016
2.560
2.560
2.560
0
-0.06(-2.29%)
Oct 06, 2016
2.610
2.650
2.580
2.620
45,500
+0.01(+0.38%)
Oct 05, 2016
2.620
2.650
2.610
2.610
7,716
-0.04(-1.51%)
Oct 04, 2016
2.690
2.690
2.630
2.650
64,200
+0.01(+0.38%)
Oct 03, 2016
2.660
2.700
2.610
2.640
20,972
-0.06(-2.22%)
Sep 30, 2016
2.690
2.720
2.660
2.700
88,950
+0.00(+0.00%)
Sep 29, 2016
2.680
2.700
2.650
2.700
178,300
+0.00(+0.00%)
Sep 28, 2016
2.700
2.780
2.700
2.700
276,275
+0.01(+0.37%)
Sep 27, 2016
2.675
2.690
2.640
2.690
10,663
+0.01(+0.37%)
Sep 26, 2016
2.680
2.680
2.680
2.680
8,930
-0.01(-0.37%)
Sep 23, 2016
2.720
2.720
2.690
2.690
273,877
-0.03(-1.10%)
Sep 22, 2016
2.700
2.720
2.700
2.720
4,452
+0.02(+0.74%)
Sep 21, 2016
2.770
2.790
2.680
2.700
238,780
-0.09(-3.23%)
Sep 20, 2016
2.790
2.790
2.750
2.790
8,300
-0.01(-0.36%)
Sep 19, 2016
2.750
2.800
2.750
2.800
6,930
+0.06(+2.19%)
Sep 16, 2016
2.720
2.800
2.720
2.740
14,500
+0.02(+0.74%)
Sep 15, 2016
2.750
2.790
2.720
2.720
16,720
-0.03(-1.09%)
Sep 14, 2016
2.815
2.830
2.750
2.750
4,500
-0.05(-1.79%)
Sep 13, 2016
2.830
2.850
2.800
2.800
99,104
-0.02(-0.71%)
Sep 12, 2016
2.760
2.830
2.750
2.820
56,811
+0.07(+2.55%)
Sep 09, 2016
2.790
2.800
2.750
2.750
118,300
-0.05(-1.79%)
Sep 08, 2016
2.760
2.800
2.750
2.800
27,778
+0.05(+1.82%)
Sep 07, 2016
2.850
2.850
2.750
2.750
75,110
-0.05(-1.79%)
Sep 06, 2016
2.750
2.800
2.750
2.800
5,399
+0.00(+0.00%)
Sep 02, 2016
2.800
2.800
2.800
0
+0.05(+1.82%)
Sep 01, 2016
2.740
2.800
2.720
2.750
43,006
+0.01(+0.36%)
Aug 31, 2016
2.700
2.750
2.700
2.740
168,802
+0.03(+1.11%)
Aug 30, 2016
2.750
2.750
2.700
2.710
28,520
+0.00(+0.00%)
Aug 29, 2016
2.700
2.720
2.700
2.710
26,320
+0.01(+0.37%)
Aug 26, 2016
2.710
2.710
2.700
2.700
3,401
-0.01(-0.37%)
Aug 25, 2016
2.700
2.710
2.700
2.710
11,355
+0.01(+0.37%)
Aug 24, 2016
2.710
2.710
2.700
2.700
13,600
+0.00(+0.00%)
Aug 23, 2016
2.710
2.760
2.640
2.700
13,115
+0.00(+0.00%)
Aug 22, 2016
2.700
2.720
2.670
2.700
8,880
-0.01(-0.37%)
Aug 19, 2016
2.730
2.750
2.690
2.710
4,400
+0.01(+0.37%)
Aug 18, 2016
2.800
2.800
2.695
2.700
16,445
+0.05(+1.89%)
Aug 17, 2016
2.710
2.710
2.650
2.650
900
-0.06(-2.21%)
Aug 16, 2016
2.700
2.800
2.700
2.710
18,545
+0.02(+0.74%)
Aug 15, 2016
2.660
2.690
2.640
2.690
3,790
-0.01(-0.37%)
Aug 12, 2016
2.760
2.800
2.700
2.700
422,052
-0.13(-4.59%)
Aug 11, 2016
2.770
2.850
2.750
2.830
13,860
+0.06(+2.17%)
Aug 10, 2016
2.840
2.860
2.770
2.770
12,010
-0.03(-1.07%)
Aug 09, 2016
2.850
2.880
2.800
2.800
3,013
-0.04(-1.41%)
Aug 08, 2016
2.810
2.930
2.810
2.840
35,216
+0.03(+1.07%)
Aug 05, 2016
2.770
2.850
2.770
2.810
45,125
+0.03(+1.08%)
Aug 04, 2016
2.800
2.800
2.780
2.780
19,500
-0.01(-0.36%)
Aug 03, 2016
2.750
2.790
2.750
2.790
4,122
+0.03(+1.09%)
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.