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
Champions Oncolog
(NQ:
CSBR
)
4.830
-0.130 (-2.62%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 10, 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
2.810
2.870
2.780
2.840
15,979
+0.06(+2.16%)
Jul 28, 2017
2.500
2.889
2.190
2.780
128,420
+0.27(+10.75%)
Jul 27, 2017
2.570
2.600
2.430
2.510
43,258
-0.06(-2.33%)
Jul 26, 2017
2.653
2.720
2.550
2.570
50,222
-0.10(-3.75%)
Jul 25, 2017
2.660
2.870
2.630
2.670
52,658
-0.03(-1.11%)
Jul 24, 2017
2.700
2.700
2.680
2.700
1,474
+0.00(+0.00%)
Jul 21, 2017
2.630
2.700
2.630
2.700
7,524
+0.05(+1.89%)
Jul 20, 2017
2.660
2.660
2.600
2.650
4,108
-0.01(-0.38%)
Jul 19, 2017
2.690
2.700
2.590
2.660
21,612
+0.10(+3.91%)
Jul 18, 2017
2.530
2.640
2.530
2.560
2,008
-0.03(-1.16%)
Jul 17, 2017
2.540
2.710
2.532
2.590
3,842
+0.03(+1.17%)
Jul 14, 2017
2.520
2.640
2.510
2.560
1,417
-0.02(-0.78%)
Jul 13, 2017
2.490
2.600
2.450
2.580
7,809
+0.04(+1.57%)
Jul 12, 2017
2.698
2.720
2.440
2.540
4,378
-0.09(-3.42%)
Jul 11, 2017
2.560
2.680
2.545
2.630
10,922
+0.07(+2.73%)
Jul 10, 2017
2.620
2.620
2.560
2.560
1,234
-0.01(-0.39%)
Jul 07, 2017
2.550
2.590
2.550
2.570
7,823
-0.04(-1.53%)
Jul 06, 2017
2.700
2.703
2.610
2.610
24,053
-0.09(-3.33%)
Jul 05, 2017
2.650
2.784
2.650
2.700
14,897
+0.08(+3.05%)
Jul 03, 2017
2.570
2.620
2.570
2.620
20,413
+0.05(+1.95%)
Jun 30, 2017
2.740
2.875
2.570
2.570
21,383
-0.23(-8.21%)
Jun 29, 2017
2.943
2.943
2.610
2.800
18,418
-0.04(-1.41%)
Jun 28, 2017
2.860
2.880
2.783
2.840
9,121
-0.04(-1.39%)
Jun 27, 2017
2.830
2.880
2.830
2.880
3,346
+0.05(+1.77%)
Jun 26, 2017
2.700
2.830
2.700
2.830
19,686
+0.17(+6.34%)
Jun 23, 2017
2.661
2.661
2.661
2.661
210
+0.04(+1.58%)
Jun 22, 2017
2.600
2.715
2.600
2.620
26,269
+0.02(+0.77%)
Jun 21, 2017
2.550
2.600
2.550
2.600
14,744
+0.07(+2.77%)
Jun 20, 2017
2.520
2.540
2.520
2.530
3,402
+0.03(+1.20%)
Jun 19, 2017
2.470
2.500
2.447
2.500
11,544
+0.01(+0.40%)
Jun 16, 2017
2.450
2.490
2.415
2.490
2,979
+0.03(+1.22%)
Jun 15, 2017
2.440
2.460
2.440
2.460
4,694
+0.04(+1.65%)
Jun 14, 2017
2.500
2.540
2.420
2.420
7,350
-0.07(-2.81%)
Jun 13, 2017
2.430
2.500
2.430
2.490
5,400
+0.03(+1.22%)
Jun 12, 2017
2.425
2.470
2.420
2.460
1,930
+0.05(+2.07%)
Jun 09, 2017
2.400
2.550
2.360
2.410
34,126
+0.01(+0.42%)
Jun 08, 2017
2.390
2.500
2.380
2.400
8,965
+0.05(+2.13%)
Jun 07, 2017
2.345
2.490
2.345
2.350
8,818
-0.01(-0.42%)
Jun 06, 2017
2.430
2.460
2.350
2.360
5,487
-0.13(-5.22%)
Jun 05, 2017
2.540
2.540
2.330
2.490
5,302
+0.16(+6.86%)
Jun 02, 2017
2.340
2.396
2.330
2.330
12,309
-0.03(-1.27%)
Jun 01, 2017
2.400
2.450
2.330
2.360
29,396
-0.05(-2.07%)
May 31, 2017
2.460
2.490
2.390
2.410
9,299
-0.04(-1.63%)
May 30, 2017
2.520
2.520
2.430
2.450
6,083
-0.08(-3.16%)
May 26, 2017
2.490
2.560
2.460
2.530
33,660
+0.04(+1.61%)
May 25, 2017
2.580
2.580
2.490
2.490
788
-0.01(-0.40%)
May 24, 2017
2.476
2.540
2.460
2.500
29,003
+0.04(+1.63%)
May 23, 2017
2.500
2.500
2.410
2.460
11,369
-0.07(-2.76%)
May 22, 2017
2.500
2.688
2.480
2.530
28,305
+0.06(+2.43%)
May 19, 2017
2.490
2.620
2.370
2.470
37,377
+0.02(+0.82%)
May 18, 2017
2.470
2.490
2.400
2.450
5,119
+0.03(+1.24%)
May 17, 2017
2.420
2.510
2.420
2.420
6,308
-0.01(-0.45%)
May 16, 2017
2.400
2.502
2.400
2.431
8,877
-0.05(-1.98%)
May 15, 2017
2.450
2.560
2.440
2.480
4,611
+0.04(+1.81%)
May 12, 2017
2.420
2.480
2.400
2.436
7,211
-0.02(-0.77%)
May 11, 2017
2.470
2.490
2.400
2.455
6,962
-0.02(-1.01%)
May 10, 2017
2.470
2.550
2.450
2.480
7,499
+0.06(+2.48%)
May 09, 2017
2.340
2.529
2.340
2.420
43,012
+0.08(+3.42%)
May 08, 2017
2.359
2.610
2.280
2.340
52,624
-0.03(-1.38%)
May 05, 2017
2.460
2.540
2.290
2.373
23,063
-0.06(-2.35%)
May 04, 2017
2.702
2.702
2.390
2.430
35,046
-0.16(-6.18%)
May 03, 2017
2.630
2.830
2.590
2.590
32,315
-0.09(-3.36%)
May 02, 2017
2.580
2.700
2.579
2.680
36,496
+0.05(+1.90%)
May 01, 2017
2.680
2.714
2.574
2.630
22,847
-0.02(-0.75%)
Apr 28, 2017
2.817
2.840
2.566
2.650
95,911
-0.15(-5.36%)
Apr 27, 2017
2.811
2.860
2.800
2.800
6,427
+0.00(+0.00%)
Apr 26, 2017
2.810
2.860
2.750
2.800
16,577
-0.06(-2.10%)
Apr 25, 2017
2.710
2.910
2.700
2.860
34,663
+0.18(+6.72%)
Apr 24, 2017
2.750
2.798
2.680
2.680
28,037
-0.07(-2.55%)
Apr 21, 2017
2.750
2.800
2.710
2.750
12,790
-0.05(-1.79%)
Apr 20, 2017
2.720
2.820
2.710
2.800
19,004
-0.03(-1.06%)
Apr 19, 2017
2.820
2.860
2.780
2.830
11,035
-0.03(-1.05%)
Apr 18, 2017
2.850
2.910
2.820
2.860
2,566
+0.05(+1.63%)
Apr 17, 2017
2.800
2.814
2.790
2.814
24,801
+0.01(+0.50%)
Apr 13, 2017
2.791
2.940
2.710
2.800
22,684
-0.14(-4.76%)
Apr 12, 2017
2.830
2.940
2.780
2.940
17,839
+0.09(+3.16%)
Apr 11, 2017
2.940
3.030
2.850
2.850
35,013
-0.14(-4.68%)
Apr 10, 2017
2.970
3.080
2.885
2.990
14,925
+0.03(+1.01%)
Apr 07, 2017
2.940
2.960
2.750
2.960
28,618
+0.07(+2.43%)
Apr 06, 2017
2.900
2.960
2.694
2.890
10,698
+0.04(+1.40%)
Apr 05, 2017
3.010
3.010
2.720
2.850
24,991
-0.16(-5.32%)
Apr 04, 2017
3.110
3.110
2.900
3.010
19,353
-0.02(-0.66%)
Apr 03, 2017
3.151
3.190
3.030
3.030
19,738
-0.14(-4.42%)
Mar 31, 2017
3.210
3.230
3.150
3.170
15,405
+0.02(+0.63%)
Mar 30, 2017
3.190
3.243
3.030
3.150
36,015
+0.00(+0.00%)
Mar 29, 2017
3.210
3.250
3.084
3.150
21,392
-0.03(-0.95%)
Mar 28, 2017
3.150
3.250
3.050
3.180
50,789
+0.05(+1.60%)
Mar 27, 2017
3.160
3.233
3.030
3.130
12,718
-0.03(-0.95%)
Mar 24, 2017
3.170
3.260
3.040
3.160
11,853
-0.00(-0.00%)
Mar 23, 2017
2.950
3.205
2.930
3.160
32,347
+0.18(+6.04%)
Mar 22, 2017
2.950
3.090
2.950
2.980
26,300
-0.01(-0.33%)
Mar 21, 2017
3.010
3.060
2.966
2.990
13,244
-0.07(-2.29%)
Mar 20, 2017
3.030
3.060
2.950
3.060
39,227
+0.06(+2.00%)
Mar 17, 2017
3.000
3.000
2.810
3.000
92,076
-0.04(-1.32%)
Mar 16, 2017
2.600
3.060
2.530
3.040
120,732
+0.07(+2.36%)
Mar 15, 2017
3.050
3.050
2.800
2.970
116,679
-0.06(-1.98%)
Mar 14, 2017
2.990
3.060
2.750
3.030
44,929
+0.04(+1.34%)
Mar 13, 2017
3.100
3.120
2.980
2.990
103,029
-0.03(-0.99%)
Mar 10, 2017
3.255
3.400
3.010
3.020
26,414
-0.04(-1.31%)
Mar 09, 2017
3.050
3.300
3.000
3.060
71,916
-0.01(-0.33%)
Mar 08, 2017
3.060
3.190
2.900
3.070
76,750
+0.01(+0.33%)
Mar 07, 2017
3.167
3.216
3.017
3.060
106,611
-0.13(-4.08%)
Mar 06, 2017
3.160
3.410
3.109
3.190
33,889
-0.02(-0.62%)
Mar 03, 2017
3.330
3.360
3.010
3.210
155,198
-0.09(-2.73%)
Mar 02, 2017
3.650
3.690
3.200
3.300
191,829
-0.38(-10.33%)
Mar 01, 2017
3.510
4.340
3.460
3.680
601,147
+0.23(+6.67%)
Feb 28, 2017
3.480
3.530
3.308
3.450
41,315
+0.00(+0.00%)
Feb 27, 2017
3.300
3.630
3.300
3.450
300,963
+0.17(+5.18%)
Feb 24, 2017
3.140
3.321
3.140
3.280
80,507
+0.06(+1.80%)
Feb 23, 2017
3.200
3.457
3.082
3.222
53,363
+0.04(+1.32%)
Feb 22, 2017
3.200
3.420
3.100
3.180
102,594
-0.12(-3.64%)
Feb 21, 2017
3.400
3.450
3.210
3.300
66,447
-0.07(-2.08%)
Feb 17, 2017
3.370
3.370
3.370
0
+0.01(+0.30%)
Feb 16, 2017
3.390
3.650
3.120
3.360
124,464
-0.10(-2.89%)
Feb 15, 2017
3.610
3.702
3.450
3.460
50,333
-0.20(-5.46%)
Feb 14, 2017
3.860
3.879
3.260
3.660
214,518
-0.18(-4.69%)
Feb 13, 2017
4.020
4.170
3.840
3.840
41,723
-0.27(-6.57%)
Feb 10, 2017
4.130
4.230
3.944
4.110
31,924
-0.03(-0.72%)
Feb 09, 2017
4.000
4.230
3.730
4.140
90,375
+0.14(+3.50%)
Feb 08, 2017
4.170
4.284
3.850
4.000
216,062
-0.17(-4.08%)
Feb 07, 2017
4.430
4.690
4.130
4.170
98,510
-0.26(-5.87%)
Feb 06, 2017
4.510
4.510
4.350
4.430
36,389
-0.05(-1.12%)
Feb 03, 2017
4.610
4.790
4.350
4.480
117,065
-0.09(-1.97%)
Feb 02, 2017
4.460
4.570
4.260
4.570
79,089
+0.16(+3.63%)
Feb 01, 2017
4.750
4.750
4.310
4.410
142,182
-0.34(-7.16%)
Jan 31, 2017
4.240
4.750
4.200
4.750
111,190
+0.47(+10.98%)
Jan 30, 2017
4.330
4.380
4.110
4.280
83,276
-0.05(-1.15%)
Jan 27, 2017
3.860
4.379
3.860
4.330
178,290
+0.50(+13.05%)
Jan 26, 2017
3.720
3.840
3.720
3.830
26,708
+0.17(+4.64%)
Jan 25, 2017
3.650
3.770
3.620
3.660
21,940
+0.01(+0.27%)
Jan 24, 2017
3.656
3.760
3.550
3.650
31,521
-0.09(-2.41%)
Jan 23, 2017
3.750
3.820
3.650
3.740
44,662
+0.05(+1.36%)
Jan 20, 2017
3.700
3.775
3.610
3.690
26,150
-0.01(-0.27%)
Jan 19, 2017
3.420
3.760
3.418
3.700
51,936
+0.26(+7.56%)
Jan 18, 2017
3.620
3.620
3.150
3.440
69,311
-0.17(-4.71%)
Jan 17, 2017
3.660
3.680
3.510
3.610
56,931
-0.10(-2.70%)
Jan 13, 2017
3.710
3.710
3.710
0
+0.17(+4.80%)
Jan 12, 2017
3.920
4.100
3.450
3.540
208,521
-0.38(-9.69%)
Jan 11, 2017
3.640
4.095
3.555
3.920
379,086
+0.41(+11.68%)
Jan 10, 2017
3.410
3.690
3.400
3.510
128,876
+0.11(+3.24%)
Jan 09, 2017
3.200
3.617
3.200
3.400
203,318
+0.17(+5.26%)
Jan 06, 2017
3.260
3.428
3.076
3.230
67,075
-0.02(-0.46%)
Jan 05, 2017
3.280
3.420
3.100
3.245
109,390
+0.02(+0.46%)
Jan 04, 2017
2.910
3.540
2.860
3.230
644,567
+0.38(+13.33%)
Jan 03, 2017
2.600
2.950
2.570
2.850
668,381
+0.32(+12.65%)
Dec 30, 2016
2.530
2.530
2.530
0
+0.11(+4.55%)
Dec 29, 2016
2.470
2.490
2.410
2.420
31,566
-0.05(-2.02%)
Dec 28, 2016
2.500
2.500
2.370
2.470
141,416
-0.04(-1.60%)
Dec 27, 2016
2.530
2.600
2.410
2.510
47,036
-0.03(-1.18%)
Dec 23, 2016
2.540
2.540
2.540
0
-0.02(-0.78%)
Dec 22, 2016
2.640
2.700
2.526
2.560
234,494
-0.10(-3.76%)
Dec 21, 2016
2.430
2.750
2.420
2.660
564,590
+0.26(+10.83%)
Dec 20, 2016
2.530
2.630
2.300
2.400
246,795
-0.15(-5.88%)
Dec 19, 2016
2.400
2.550
2.350
2.550
227,178
+0.19(+8.05%)
Dec 16, 2016
2.320
2.367
2.260
2.360
106,825
+0.03(+1.29%)
Dec 15, 2016
2.236
2.350
2.220
2.330
55,861
+0.10(+4.48%)
Dec 14, 2016
2.410
2.410
2.216
2.230
140,737
-0.17(-7.08%)
Dec 13, 2016
2.310
2.490
2.200
2.400
333,633
+0.08(+3.45%)
Dec 12, 2016
2.400
2.430
2.290
2.320
82,568
-0.05(-2.11%)
Dec 09, 2016
2.304
2.400
2.250
2.370
131,041
+0.05(+2.16%)
Dec 08, 2016
2.160
2.380
2.160
2.320
124,629
+0.14(+6.42%)
Dec 07, 2016
2.220
2.270
2.091
2.180
93,439
-0.04(-1.80%)
Dec 06, 2016
2.265
2.265
2.111
2.220
159,970
-0.06(-2.63%)
Dec 05, 2016
2.300
2.320
2.240
2.280
106,767
+0.05(+2.24%)
Dec 02, 2016
2.240
2.450
2.140
2.230
563,551
+0.02(+0.90%)
Dec 01, 2016
2.150
2.310
2.110
2.210
279,537
+0.01(+0.45%)
Nov 30, 2016
2.230
2.820
2.130
2.200
2,246,463
+0.29(+15.18%)
Nov 29, 2016
1.906
1.960
1.890
1.910
105,487
+0.01(+0.53%)
Nov 28, 2016
1.960
1.960
1.900
1.900
10,487
-0.01(-0.52%)
Nov 25, 2016
1.990
1.990
1.910
1.910
6,131
-0.03(-1.55%)
Nov 23, 2016
1.940
1.940
1.940
0
+0.05(+2.65%)
Nov 22, 2016
1.803
1.890
1.800
1.890
22,164
+0.08(+4.42%)
Nov 21, 2016
1.920
1.950
1.750
1.810
70,374
-0.09(-4.74%)
Nov 18, 2016
1.959
2.100
1.820
1.900
207,584
+0.15(+8.57%)
Nov 17, 2016
1.830
1.830
1.750
1.750
7,721
+0.02(+1.16%)
Nov 16, 2016
1.888
1.890
1.718
1.730
36,910
-0.16(-8.47%)
Nov 15, 2016
2.060
2.060
1.735
1.890
75,348
-0.05(-2.45%)
Nov 14, 2016
1.800
2.090
1.761
1.937
128,725
+0.15(+8.23%)
Nov 11, 2016
1.710
1.800
1.700
1.790
45,139
+0.04(+2.29%)
Nov 10, 2016
1.800
1.810
1.690
1.750
93,967
-0.02(-1.13%)
Nov 09, 2016
1.700
1.790
1.680
1.770
242,752
+0.07(+4.12%)
Nov 08, 2016
1.630
1.700
1.592
1.700
272,027
+0.07(+4.12%)
Nov 07, 2016
1.630
1.634
1.630
1.633
9,443
+0.03(+2.04%)
Nov 04, 2016
1.560
1.700
1.560
1.600
39,995
+0.03(+1.91%)
Nov 03, 2016
1.606
1.606
1.570
1.570
60,993
-0.02(-1.26%)
Nov 02, 2016
1.620
1.620
1.590
1.590
3,386
+0.00(+0.01%)
Nov 01, 2016
1.590
1.590
1.570
1.590
40,727
+0.01(+0.63%)
Oct 31, 2016
1.590
1.600
1.580
1.580
18,637
-0.02(-1.25%)
Oct 28, 2016
1.700
1.700
1.600
1.600
40,162
-0.20(-11.11%)
Oct 27, 2016
1.669
1.800
1.620
1.800
216,139
+0.14(+8.43%)
Oct 26, 2016
1.640
1.660
1.630
1.660
5,226
+0.01(+0.61%)
Oct 25, 2016
1.646
1.660
1.610
1.650
55,229
+0.02(+1.23%)
Oct 24, 2016
1.660
1.667
1.630
1.630
59,812
+0.00(+0.00%)
Oct 21, 2016
1.790
1.790
1.600
1.630
185,351
-0.06(-3.74%)
Oct 20, 2016
1.680
1.741
1.680
1.693
44,315
-0.01(-0.39%)
Oct 19, 2016
1.690
1.770
1.680
1.700
63,731
+0.00(+0.14%)
Oct 18, 2016
1.690
1.700
1.690
1.698
2,000
+0.02(+1.05%)
Oct 17, 2016
1.720
1.720
1.650
1.680
90,156
+0.03(+1.82%)
Oct 14, 2016
1.689
1.700
1.650
1.650
31,837
-0.01(-0.60%)
Oct 13, 2016
1.660
1.689
1.660
1.660
52,541
-0.02(-1.19%)
Oct 12, 2016
1.700
1.720
1.660
1.680
58,617
+0.00(+0.06%)
Oct 11, 2016
1.700
1.710
1.660
1.679
39,585
+0.02(+1.14%)
Oct 10, 2016
1.660
1.700
1.655
1.660
20,882
+0.01(+0.61%)
Oct 07, 2016
1.623
1.640
1.610
1.650
12,710
+0.01(+0.61%)
Oct 06, 2016
1.630
1.640
1.590
1.640
8,767
+0.05(+3.14%)
Oct 05, 2016
1.654
1.670
1.590
1.590
21,404
-0.02(-1.24%)
Oct 04, 2016
1.682
1.682
1.580
1.610
14,813
-0.06(-3.59%)
Oct 03, 2016
1.607
1.670
1.600
1.670
5,164
-0.01(-0.60%)
Sep 30, 2016
1.645
1.690
1.640
1.680
8,678
+0.02(+1.20%)
Sep 29, 2016
1.720
1.720
1.590
1.660
52,673
-0.03(-1.78%)
Sep 28, 2016
1.685
1.704
1.670
1.690
9,694
+0.00(+0.00%)
Sep 27, 2016
1.700
1.740
1.660
1.690
44,301
+0.01(+0.60%)
Sep 26, 2016
1.690
1.700
1.660
1.680
19,459
-0.02(-1.18%)
Sep 23, 2016
1.650
1.710
1.650
1.700
19,234
+0.04(+2.41%)
Sep 22, 2016
1.664
1.710
1.600
1.660
12,140
-0.04(-2.35%)
Sep 21, 2016
1.680
1.750
1.670
1.700
64,101
+0.01(+0.59%)
Sep 20, 2016
1.558
1.690
1.558
1.690
16,727
-0.01(-0.59%)
Sep 19, 2016
1.640
1.700
1.530
1.700
31,654
+0.22(+14.86%)
Sep 16, 2016
1.740
1.740
1.480
1.480
68,332
-0.26(-14.94%)
Sep 15, 2016
1.700
1.750
1.660
1.740
31,899
+0.04(+2.35%)
Sep 14, 2016
1.670
1.700
1.660
1.700
30,579
+0.03(+1.80%)
Sep 13, 2016
1.680
1.700
1.517
1.670
59,499
-0.02(-1.18%)
Sep 12, 2016
1.710
1.710
1.600
1.690
129,620
-0.07(-3.98%)
Sep 09, 2016
2.000
2.080
1.510
1.760
1,433,419
-0.08(-4.35%)
Sep 08, 2016
1.530
1.840
1.530
1.840
198,244
+0.21(+12.88%)
Sep 07, 2016
1.570
1.650
1.490
1.630
58,916
+0.04(+2.52%)
Sep 06, 2016
1.550
1.710
1.470
1.590
186,513
+0.04(+2.58%)
Sep 02, 2016
1.470
1.550
1.550
1.550
137,500
+0.00(+0.00%)
Sep 01, 2016
1.830
1.850
1.450
1.550
210,928
-0.04(-2.52%)
Aug 31, 2016
1.660
1.800
1.570
1.590
83,718
-0.03(-1.85%)
Aug 30, 2016
1.690
1.895
1.520
1.620
117,539
+0.12(+8.00%)
Aug 29, 2016
1.840
1.840
1.320
1.500
136,618
-0.11(-6.83%)
Aug 26, 2016
1.660
1.910
1.220
1.610
100,991
-0.21(-11.54%)
Aug 25, 2016
1.735
1.840
1.690
1.820
2,367
-0.03(-1.62%)
Aug 24, 2016
1.780
1.920
1.680
1.850
17,325
-0.07(-3.65%)
Aug 23, 2016
1.920
1.920
1.920
1.920
291
-0.04(-2.04%)
Aug 22, 2016
2.040
2.040
1.690
1.960
9,250
-0.03(-1.51%)
Aug 19, 2016
1.670
1.990
1.670
1.990
1,862
+0.17(+9.34%)
Aug 17, 2016
1.820
1.820
1.820
1.820
5,700
+0.04(+2.25%)
Aug 16, 2016
1.780
1.780
1.730
1.780
2,571
-0.07(-3.78%)
Aug 12, 2016
1.840
1.850
1.850
1.850
500
-0.02(-1.06%)
Aug 11, 2016
1.860
1.870
1.860
1.870
953
-0.00(-0.01%)
Aug 10, 2016
1.910
1.980
1.830
1.870
6,160
-0.08(-4.10%)
Aug 09, 2016
1.950
1.950
1.950
1.950
3,825
-0.04(-2.12%)
Aug 08, 2016
2.010
2.060
1.960
1.992
2,186
-0.01(-0.39%)
Aug 05, 2016
2.190
2.190
1.960
2.000
56,408
+0.00(+0.00%)
Aug 04, 2016
1.950
2.000
1.950
2.000
501
+0.01(+0.50%)
Aug 03, 2016
1.960
1.990
1.960
1.990
1,000
+0.00(+0.00%)
Aug 02, 2016
1.830
2.000
1.830
1.990
2,682
+0.02(+1.27%)
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.