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
Irish Investment Fund
(NY:
IRL
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 27, 2023
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 (%)
Aug 29, 2014
6.309
6.366
6.366
6.366
83,310
+0.05(+0.75%)
Aug 28, 2014
6.309
6.318
6.304
6.318
6,855
+0.02(+0.38%)
Aug 27, 2014
6.243
6.304
6.243
6.295
34,815
+0.05(+0.83%)
Aug 26, 2014
6.219
6.243
6.195
6.243
15,475
+0.01(+0.15%)
Aug 25, 2014
6.238
6.238
6.219
6.233
11,716
+0.03(+0.46%)
Aug 22, 2014
6.181
6.219
6.160
6.205
24,720
+0.00(+0.08%)
Aug 21, 2014
6.176
6.207
6.176
6.200
8,762
+0.01(+0.23%)
Aug 20, 2014
6.129
6.195
6.129
6.186
38,177
-0.03(-0.46%)
Aug 19, 2014
6.195
6.219
6.193
6.214
21,231
+0.01(+0.23%)
Aug 18, 2014
6.247
6.247
6.158
6.200
90,844
+0.01(+0.15%)
Aug 15, 2014
6.186
6.205
6.129
6.191
47,840
+0.02(+0.38%)
Aug 14, 2014
6.134
6.167
6.129
6.167
14,093
+0.07(+1.09%)
Aug 13, 2014
6.129
6.129
6.053
6.101
31,461
+0.01(+0.23%)
Aug 12, 2014
6.107
6.124
6.077
6.087
30,693
-0.05(-0.85%)
Aug 11, 2014
6.124
6.153
6.110
6.139
10,583
+0.05(+0.78%)
Aug 08, 2014
6.101
6.101
6.077
6.091
21,690
+0.01(+0.16%)
Aug 07, 2014
6.101
6.101
6.068
6.082
20,476
+0.00(+0.08%)
Aug 06, 2014
6.053
6.195
6.044
6.077
69,651
-0.03(-0.54%)
Aug 05, 2014
6.101
6.110
6.068
6.110
38,902
-0.06(-0.92%)
Aug 04, 2014
6.134
6.176
6.122
6.167
33,728
+0.06(+1.01%)
Aug 01, 2014
6.195
6.208
6.030
6.105
128,723
-0.09(-1.45%)
Jul 31, 2014
6.238
6.257
6.195
6.195
64,912
-0.10(-1.65%)
Jul 30, 2014
6.295
6.309
6.280
6.299
22,056
+0.00(+0.08%)
Jul 29, 2014
6.328
6.359
6.287
6.295
12,932
-0.03(-0.52%)
Jul 28, 2014
6.318
6.337
6.309
6.328
41,718
+0.03(+0.41%)
Jul 25, 2014
6.290
6.318
6.290
6.302
18,986
-0.03(-0.40%)
Jul 24, 2014
6.299
6.328
6.295
6.328
10,122
+0.02(+0.30%)
Jul 23, 2014
6.299
6.318
6.295
6.309
13,367
+0.00(+0.08%)
Jul 22, 2014
6.290
6.304
6.290
6.304
18,319
+0.02(+0.38%)
Jul 21, 2014
6.266
6.280
6.257
6.280
20,660
-0.05(-0.82%)
Jul 18, 2014
6.361
6.361
6.309
6.332
49,675
+0.02(+0.37%)
Jul 17, 2014
6.337
6.361
6.290
6.309
21,280
-0.07(-1.11%)
Jul 16, 2014
6.403
6.437
6.380
6.380
13,835
+0.04(+0.60%)
Jul 15, 2014
6.356
6.361
6.323
6.342
15,996
+0.00(+0.07%)
Jul 14, 2014
6.356
6.356
6.304
6.337
30,554
+0.05(+0.75%)
Jul 11, 2014
6.299
6.318
6.290
6.290
13,545
-0.03(-0.45%)
Jul 10, 2014
6.257
6.361
6.252
6.318
34,599
-0.04(-0.60%)
Jul 09, 2014
6.318
6.380
6.318
6.356
36,798
+0.00(+0.07%)
Jul 08, 2014
6.437
6.437
6.333
6.351
37,096
-0.15(-2.26%)
Jul 07, 2014
6.522
6.550
6.498
6.498
28,606
-0.06(-0.87%)
Jul 03, 2014
6.531
6.555
6.555
6.555
33,197
+0.07(+1.09%)
Jul 02, 2014
6.484
6.522
6.465
6.484
10,312
-0.02(-0.36%)
Jul 01, 2014
6.460
6.521
6.460
6.507
38,016
+0.06(+0.95%)
Jun 30, 2014
6.437
6.451
6.408
6.446
70,772
-0.00(-0.07%)
Jun 27, 2014
6.474
6.474
6.422
6.451
87,131
-0.01(-0.15%)
Jun 26, 2014
6.455
6.460
6.432
6.460
14,162
-0.01(-0.22%)
Jun 25, 2014
6.413
6.498
6.364
6.474
82,095
+0.05(+0.81%)
Jun 24, 2014
6.418
6.455
6.418
6.422
30,099
-0.00(-0.07%)
Jun 23, 2014
6.432
6.455
6.408
6.427
43,387
-0.05(-0.73%)
Jun 20, 2014
6.507
6.507
6.465
6.474
10,496
-0.01(-0.22%)
Jun 19, 2014
6.493
6.503
6.484
6.489
20,804
+0.00(+0.07%)
Jun 18, 2014
6.522
6.522
6.484
6.484
28,023
-0.06(-0.87%)
Jun 17, 2014
6.522
6.541
6.507
6.541
7,127
-0.02(-0.36%)
Jun 16, 2014
6.555
6.593
6.526
6.564
68,441
-0.01(-0.22%)
Jun 13, 2014
6.507
6.607
6.507
6.578
123,384
+0.08(+1.16%)
Jun 12, 2014
6.609
6.609
6.474
6.503
182,668
-0.13(-1.93%)
Jun 11, 2014
6.621
6.635
6.602
6.630
36,976
-0.02(-0.28%)
Jun 10, 2014
6.659
6.701
6.649
6.649
34,161
-0.06(-0.85%)
Jun 06, 2014
6.664
6.711
6.664
6.706
43,120
+0.07(+1.00%)
Jun 05, 2014
6.640
6.659
6.630
6.640
26,166
+0.02(+0.36%)
Jun 04, 2014
6.574
6.654
6.574
6.616
210,078
+0.04(+0.65%)
Jun 03, 2014
6.536
6.574
6.531
6.574
21,335
+0.04(+0.65%)
Jun 02, 2014
6.578
6.593
6.493
6.531
67,403
-0.05(-0.79%)
May 30, 2014
6.569
6.583
6.569
6.583
15,414
+0.02(+0.36%)
May 29, 2014
6.555
6.574
6.555
6.559
1,116
+0.02(+0.29%)
May 28, 2014
6.548
6.564
6.541
6.541
5,696
-0.01(-0.14%)
May 27, 2014
6.588
6.612
6.536
6.550
37,908
+0.01(+0.15%)
May 23, 2014
6.545
6.540
6.540
6.540
8,457
+0.04(+0.65%)
May 22, 2014
6.489
6.507
6.484
6.498
11,781
+0.01(+0.17%)
May 21, 2014
6.408
6.507
6.408
6.487
40,202
+0.08(+1.30%)
May 20, 2014
6.474
6.474
6.385
6.403
54,826
+0.04(+0.67%)
May 19, 2014
6.262
6.375
6.191
6.361
124,695
+0.08(+1.20%)
May 16, 2014
6.262
6.295
6.262
6.285
36,432
-0.02(-0.30%)
May 15, 2014
6.432
6.479
6.299
6.304
89,766
-0.13(-2.06%)
May 14, 2014
6.536
6.536
6.437
6.437
103,428
-0.15(-2.30%)
May 13, 2014
6.607
6.607
6.574
6.588
53,321
-0.01(-0.21%)
May 12, 2014
6.574
6.612
6.574
6.602
17,816
-0.00(-0.00%)
May 09, 2014
6.640
6.640
6.578
6.602
49,832
-0.05(-0.71%)
May 08, 2014
6.630
6.664
6.630
6.649
13,818
+0.00(+0.00%)
May 07, 2014
6.673
6.682
6.640
6.649
4,789
-0.03(-0.50%)
May 06, 2014
6.668
6.711
6.668
6.683
5,182
+0.01(+0.19%)
May 05, 2014
6.621
6.673
6.621
6.670
25,900
+0.02(+0.24%)
May 02, 2014
6.630
6.673
6.607
6.654
18,057
-0.02(-0.29%)
May 01, 2014
6.724
6.725
6.668
6.673
12,756
-0.01(-0.21%)
Apr 30, 2014
6.704
6.704
6.664
6.687
24,335
-0.00(-0.00%)
Apr 29, 2014
6.640
6.687
6.640
6.687
24,633
+0.03(+0.50%)
Apr 28, 2014
6.706
6.706
6.621
6.654
18,677
+0.00(+0.07%)
Apr 25, 2014
6.654
6.664
6.640
6.649
2,896
-0.04(-0.64%)
Apr 24, 2014
6.711
6.711
6.682
6.692
24,492
-0.01(-0.18%)
Apr 23, 2014
6.697
6.704
6.697
6.704
2,446
-0.02(-0.32%)
Apr 22, 2014
6.664
6.730
6.664
6.725
58,901
+0.03(+0.42%)
Apr 21, 2014
6.626
6.706
6.626
6.697
96,938
+0.06(+0.85%)
Apr 17, 2014
6.645
6.640
6.640
6.640
109,953
-0.00(-0.07%)
Apr 16, 2014
6.621
6.645
6.583
6.645
19,817
+0.04(+0.64%)
Apr 15, 2014
6.659
6.659
6.531
6.602
51,001
-0.10(-1.48%)
Apr 14, 2014
6.711
6.720
6.678
6.701
46,867
+0.00(+0.00%)
Apr 11, 2014
6.635
6.730
6.635
6.701
40,803
-0.02(-0.28%)
Apr 10, 2014
6.782
6.782
6.720
6.720
38,819
-0.07(-0.98%)
Apr 09, 2014
6.772
6.791
6.768
6.787
28,118
+0.01(+0.14%)
Apr 08, 2014
6.801
6.801
6.711
6.777
25,824
-0.01(-0.14%)
Apr 07, 2014
6.838
6.838
6.782
6.787
11,084
-0.06(-0.83%)
Apr 04, 2014
6.881
6.990
6.843
6.843
40,441
-0.02(-0.28%)
Apr 03, 2014
6.876
6.876
6.848
6.862
6,804
-0.01(-0.21%)
Apr 02, 2014
6.905
6.905
6.853
6.876
76,316
+0.01(+0.13%)
Apr 01, 2014
6.857
6.905
6.834
6.868
48,743
+0.07(+1.06%)
Mar 31, 2014
6.787
6.815
6.777
6.796
14,661
+0.03(+0.42%)
Mar 28, 2014
6.716
6.782
6.716
6.768
38,007
+0.08(+1.13%)
Mar 27, 2014
6.664
6.697
6.664
6.692
4,129
+0.05(+0.78%)
Mar 26, 2014
6.635
6.652
6.626
6.640
26,228
+0.03(+0.43%)
Mar 25, 2014
6.588
6.616
6.583
6.612
41,350
+0.03(+0.43%)
Mar 24, 2014
6.588
6.596
6.555
6.583
20,954
+0.00(+0.06%)
Mar 21, 2014
6.682
6.682
6.578
6.579
11,369
-0.07(-1.06%)
Mar 20, 2014
6.583
6.668
6.583
6.649
58,461
+0.04(+0.57%)
Mar 19, 2014
6.725
6.753
6.602
6.612
20,094
-0.14(-2.03%)
Mar 18, 2014
6.716
6.749
6.699
6.749
8,068
+0.04(+0.63%)
Mar 17, 2014
6.673
6.753
6.673
6.706
82,520
+0.05(+0.71%)
Mar 14, 2014
6.662
6.711
6.645
6.659
76,476
+0.01(+0.14%)
Mar 13, 2014
6.801
6.801
6.640
6.649
49,986
-0.15(-2.23%)
Mar 12, 2014
6.815
6.829
6.763
6.801
15,351
+0.00(+0.07%)
Mar 11, 2014
6.801
6.886
6.796
6.796
13,050
-0.03(-0.42%)
Mar 10, 2014
6.805
6.853
6.777
6.824
18,687
-0.01(-0.21%)
Mar 07, 2014
6.976
6.976
6.839
6.839
105,312
-0.03(-0.48%)
Mar 06, 2014
6.876
6.881
6.803
6.872
27,706
+0.09(+1.40%)
Mar 05, 2014
6.749
6.820
6.744
6.777
54,080
+0.03(+0.49%)
Mar 04, 2014
6.829
6.829
6.744
6.744
24,946
+0.00(+0.07%)
Mar 03, 2014
6.749
6.768
6.720
6.739
79,688
-0.10(-1.53%)
Feb 28, 2014
6.839
6.895
6.839
6.844
32,755
+0.07(+1.05%)
Feb 27, 2014
6.725
6.796
6.713
6.772
60,688
+0.05(+0.70%)
Feb 26, 2014
6.744
6.744
6.687
6.725
27,896
-0.01(-0.21%)
Feb 25, 2014
6.716
6.768
6.716
6.739
42,368
+0.07(+1.06%)
Feb 24, 2014
6.649
6.701
6.621
6.668
33,430
+0.05(+0.71%)
Feb 21, 2014
6.616
6.626
6.602
6.621
20,810
+0.03(+0.50%)
Feb 20, 2014
6.569
6.593
6.550
6.588
22,263
+0.04(+0.58%)
Feb 19, 2014
6.588
6.588
6.547
6.550
13,259
-0.02(-0.29%)
Feb 18, 2014
6.541
6.578
6.536
6.569
26,737
+0.09(+1.46%)
Feb 14, 2014
6.432
6.474
6.474
6.474
100,226
+0.04(+0.60%)
Feb 13, 2014
6.347
6.455
6.347
6.435
38,041
+0.07(+1.02%)
Feb 12, 2014
6.337
6.399
6.337
6.370
69,585
+0.03(+0.53%)
Feb 11, 2014
6.262
6.351
6.262
6.337
44,402
+0.07(+1.05%)
Feb 10, 2014
6.210
6.271
6.210
6.271
52,039
+0.06(+0.99%)
Feb 07, 2014
6.172
6.228
6.172
6.210
72,368
+0.08(+1.23%)
Feb 06, 2014
6.058
6.172
6.058
6.134
62,758
+0.09(+1.52%)
Feb 05, 2014
6.058
6.087
6.025
6.042
173,684
-0.02(-0.27%)
Feb 04, 2014
6.096
6.096
6.044
6.058
15,294
+0.03(+0.55%)
Feb 03, 2014
6.039
6.091
6.025
6.025
53,619
-0.01(-0.23%)
Jan 31, 2014
6.176
6.176
5.845
6.039
58,601
-0.11(-1.77%)
Jan 30, 2014
6.210
6.210
6.139
6.148
13,509
-0.02(-0.27%)
Jan 29, 2014
6.214
6.214
6.129
6.165
40,513
-0.06(-1.02%)
Jan 28, 2014
6.210
6.243
6.205
6.228
17,499
+0.09(+1.39%)
Jan 27, 2014
6.224
6.233
6.124
6.143
56,697
-0.07(-1.06%)
Jan 24, 2014
6.314
6.314
6.195
6.209
23,538
-0.14(-2.16%)
Jan 23, 2014
6.328
6.361
6.318
6.346
42,497
+0.03(+0.41%)
Jan 22, 2014
6.315
6.328
6.295
6.320
9,897
+0.01(+0.10%)
Jan 21, 2014
6.243
6.328
6.243
6.314
64,343
+0.03(+0.53%)
Jan 17, 2014
6.361
6.280
6.280
6.280
22,836
-0.06(-0.90%)
Jan 16, 2014
6.370
6.370
6.304
6.337
18,983
-0.01(-0.15%)
Jan 15, 2014
6.385
6.385
6.314
6.347
13,890
-0.01(-0.22%)
Jan 14, 2014
6.290
6.366
6.289
6.361
61,100
+0.12(+1.89%)
Jan 13, 2014
6.224
6.266
6.224
6.243
80,555
+0.02(+0.30%)
Jan 10, 2014
6.243
6.257
6.191
6.224
50,436
+0.05(+0.84%)
Jan 09, 2014
6.134
6.204
6.134
6.172
51,654
+0.06(+1.01%)
Jan 08, 2014
6.101
6.126
6.101
6.110
8,491
+0.04(+0.62%)
Jan 07, 2014
6.030
6.087
6.030
6.072
63,914
+0.05(+0.88%)
Jan 06, 2014
6.053
6.053
6.011
6.020
101,709
-0.01(-0.17%)
Jan 03, 2014
6.020
6.039
6.020
6.030
9,327
+0.01(+0.16%)
Jan 02, 2014
6.025
6.049
6.001
6.020
89,204
-0.05(-0.86%)
Dec 31, 2013
6.020
6.072
6.072
6.072
23,470
+0.04(+0.71%)
Dec 30, 2013
6.053
6.053
6.025
6.030
27,016
+0.02(+0.31%)
Dec 27, 2013
6.025
6.025
5.987
6.011
16,237
-0.02(-0.31%)
Dec 26, 2013
6.063
6.068
5.992
6.030
25,944
-0.01(-0.16%)
Dec 24, 2013
6.006
6.039
6.006
6.039
10,210
+0.01(+0.16%)
Dec 23, 2013
5.988
6.044
5.983
6.030
4,763
+0.08(+1.27%)
Dec 20, 2013
5.912
5.959
5.911
5.954
23,929
+0.06(+1.04%)
Dec 19, 2013
5.869
5.893
5.869
5.893
18,620
+0.01(+0.24%)
Dec 18, 2013
5.907
5.907
5.864
5.878
16,008
+0.04(+0.65%)
Dec 17, 2013
5.831
5.859
5.831
5.841
5,369
+0.01(+0.16%)
Dec 16, 2013
5.789
5.836
5.789
5.831
85,673
+0.04(+0.75%)
Dec 13, 2013
5.780
5.798
5.770
5.788
23,865
-0.02(-0.34%)
Dec 12, 2013
5.782
5.831
5.782
5.808
6,466
-0.00(-0.08%)
Dec 11, 2013
5.859
5.874
5.812
5.812
34,253
-0.03(-0.54%)
Dec 10, 2013
5.808
5.845
5.803
5.844
28,073
+0.03(+0.55%)
Dec 09, 2013
5.822
5.822
5.808
5.812
19,401
-0.04(-0.64%)
Dec 06, 2013
5.822
5.864
5.794
5.850
38,061
+0.11(+1.97%)
Dec 05, 2013
5.700
5.737
5.694
5.737
39,022
-0.04(-0.73%)
Dec 04, 2013
5.761
5.780
5.732
5.779
74,581
-0.04(-0.62%)
Dec 03, 2013
5.831
5.841
5.784
5.816
16,061
-0.03(-0.43%)
Dec 02, 2013
5.808
5.841
5.752
5.841
203,920
+0.03(+0.57%)
Nov 29, 2013
5.808
5.808
5.808
5.808
833
+0.03(+0.57%)
Nov 27, 2013
5.775
5.789
5.763
5.775
10,009
+0.01(+0.24%)
Nov 26, 2013
5.761
5.768
5.742
5.761
18,204
-0.01(-0.16%)
Nov 25, 2013
5.775
5.775
5.751
5.770
23,888
+0.00(+0.00%)
Nov 22, 2013
5.747
5.780
5.747
5.770
10,251
+0.04(+0.66%)
Nov 21, 2013
5.718
5.736
5.718
5.732
9,145
+0.02(+0.41%)
Nov 20, 2013
5.751
5.756
5.700
5.709
95,370
-0.05(-0.90%)
Nov 19, 2013
5.756
5.770
5.756
5.761
23,737
-0.03(-0.49%)
Nov 18, 2013
5.803
5.803
5.770
5.789
47,431
-0.01(-0.16%)
Nov 15, 2013
5.798
5.803
5.751
5.798
42,829
+0.00(+0.08%)
Nov 14, 2013
5.784
5.803
5.742
5.794
39,928
+0.02(+0.33%)
Nov 12, 2013
5.751
5.784
5.747
5.775
21,513
+0.04(+0.66%)
Nov 11, 2013
5.715
5.751
5.715
5.737
35,999
+0.02(+0.33%)
Nov 08, 2013
5.648
5.737
5.648
5.718
15,195
+0.04(+0.74%)
Nov 07, 2013
5.780
5.780
5.653
5.676
46,754
-0.09(-1.63%)
Nov 06, 2013
5.751
5.822
5.751
5.770
8,046
+0.05(+0.90%)
Nov 05, 2013
5.747
5.747
5.685
5.718
9,837
-0.06(-1.06%)
Nov 04, 2013
5.784
5.808
5.775
5.780
13,822
+0.00(+0.08%)
Nov 01, 2013
5.789
5.789
5.751
5.775
7,808
-0.06(-0.97%)
Oct 31, 2013
5.822
5.851
5.808
5.831
21,792
+0.01(+0.16%)
Oct 30, 2013
5.836
5.874
5.789
5.822
10,207
-0.02(-0.40%)
Oct 29, 2013
5.827
5.845
5.765
5.845
38,544
+0.00(+0.08%)
Oct 28, 2013
5.838
5.841
5.838
5.841
769
-0.04(-0.64%)
Oct 25, 2013
5.916
5.986
5.878
5.878
12,546
+0.00(+0.08%)
Oct 24, 2013
5.906
5.986
5.874
5.874
47,390
-0.01(-0.16%)
Oct 23, 2013
5.902
5.949
5.836
5.883
68,378
-0.01(-0.16%)
Oct 22, 2013
5.878
5.916
5.869
5.892
84,110
+0.03(+0.56%)
Oct 21, 2013
5.836
5.859
5.822
5.859
62,769
+0.05(+0.89%)
Oct 18, 2013
5.812
5.841
5.770
5.808
38,976
+0.00(+0.08%)
Oct 17, 2013
5.798
5.817
5.770
5.803
32,014
+0.07(+1.23%)
Oct 16, 2013
5.700
5.737
5.681
5.732
25,383
+0.08(+1.50%)
Oct 15, 2013
5.643
5.671
5.615
5.648
26,134
+0.01(+0.17%)
Oct 14, 2013
5.638
5.643
5.636
5.638
11,676
+0.00(+0.08%)
Oct 11, 2013
5.620
5.634
5.549
5.634
28,564
+0.07(+1.18%)
Oct 10, 2013
5.554
5.577
5.549
5.568
4,848
+0.07(+1.20%)
Oct 09, 2013
5.573
5.573
5.502
5.502
48,889
-0.08(-1.43%)
Oct 08, 2013
5.601
5.606
5.568
5.582
25,651
-0.04(-0.67%)
Oct 07, 2013
5.629
5.629
5.596
5.620
14,619
-0.02(-0.33%)
Oct 04, 2013
5.577
5.643
5.577
5.638
27,807
+0.04(+0.76%)
Oct 03, 2013
5.596
5.596
5.573
5.596
8,018
-0.01(-0.17%)
Oct 02, 2013
5.577
5.614
5.568
5.606
8,695
+0.03(+0.59%)
Oct 01, 2013
5.544
5.577
5.535
5.573
32,048
+0.03(+0.59%)
Sep 30, 2013
5.455
5.558
5.455
5.540
21,753
+0.01(+0.17%)
Sep 27, 2013
5.535
5.544
5.436
5.530
23,603
-0.07(-1.18%)
Sep 26, 2013
5.596
5.620
5.591
5.596
28,494
+0.01(+0.17%)
Sep 25, 2013
5.629
5.629
5.582
5.587
15,767
+0.00(+0.00%)
Sep 24, 2013
5.657
5.657
5.582
5.587
29,579
+0.04(+0.68%)
Sep 23, 2013
5.535
5.587
5.535
5.549
35,337
-0.01(-0.17%)
Sep 20, 2013
5.540
5.596
5.540
5.558
14,115
-0.04(-0.67%)
Sep 19, 2013
5.667
5.690
5.591
5.596
16,097
-0.04(-0.75%)
Sep 18, 2013
5.413
5.638
5.343
5.638
19,080
+0.15(+2.65%)
Sep 17, 2013
5.539
5.539
5.474
5.493
15,474
-0.01(-0.26%)
Sep 16, 2013
5.558
5.558
5.483
5.507
34,799
+0.02(+0.34%)
Sep 13, 2013
5.455
5.488
5.455
5.488
13,228
-0.02(-0.34%)
Sep 12, 2013
5.461
5.526
5.446
5.507
6,528
+0.06(+1.11%)
Sep 11, 2013
5.413
5.514
5.413
5.447
20,969
+0.03(+0.56%)
Sep 10, 2013
5.391
6.033
5.391
5.416
76,625
+0.03(+0.59%)
Sep 09, 2013
5.389
5.408
5.356
5.385
58,814
+0.02(+0.44%)
Sep 06, 2013
5.337
5.366
5.333
5.361
13,662
+0.03(+0.53%)
Sep 05, 2013
5.319
5.366
5.314
5.333
39,475
-0.04(-0.79%)
Sep 04, 2013
5.432
5.432
5.366
5.375
97,900
-0.10(-1.80%)
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.