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
A10 Networks Inc
(NY:
ATEN
)
15.23
+0.10 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2017
6.210
6.354
6.191
6.277
491,500
+0.07(+1.08%)
Aug 30, 2017
6.124
6.306
6.095
6.210
322,671
+0.07(+1.09%)
Aug 29, 2017
6.124
6.191
6.047
6.143
318,062
-0.02(-0.31%)
Aug 28, 2017
6.114
6.181
6.042
6.162
436,323
+0.09(+1.42%)
Aug 25, 2017
6.018
6.143
6.018
6.076
294,928
+0.07(+1.12%)
Aug 24, 2017
5.855
6.066
5.836
6.009
439,886
+0.18(+3.12%)
Aug 23, 2017
5.817
5.894
5.769
5.827
310,422
+0.00(+0.00%)
Aug 22, 2017
5.884
5.884
5.808
5.827
375,308
-0.06(-0.98%)
Aug 21, 2017
5.865
5.923
5.788
5.884
630,273
+0.01(+0.16%)
Aug 18, 2017
5.980
6.023
5.865
5.875
481,127
-0.18(-3.01%)
Aug 17, 2017
5.970
6.095
5.903
6.057
610,588
+0.04(+0.64%)
Aug 16, 2017
6.038
6.114
6.018
6.018
311,297
+0.00(+0.00%)
Aug 15, 2017
6.181
6.229
6.009
6.018
322,921
-0.14(-2.33%)
Aug 14, 2017
6.085
6.176
6.057
6.162
311,617
+0.12(+1.90%)
Aug 11, 2017
5.980
6.181
5.961
6.047
499,977
+0.02(+0.32%)
Aug 10, 2017
6.315
6.344
6.018
6.028
560,903
-0.35(-5.56%)
Aug 09, 2017
6.383
6.411
6.335
6.383
236,088
-0.04(-0.60%)
Aug 08, 2017
6.507
6.603
6.411
6.421
457,650
-0.09(-1.33%)
Aug 07, 2017
6.517
6.574
6.421
6.507
315,995
-0.01(-0.15%)
Aug 04, 2017
6.459
6.536
6.421
6.517
428,635
+0.09(+1.34%)
Aug 03, 2017
6.756
6.756
6.411
6.430
691,197
-0.34(-4.96%)
Aug 02, 2017
6.900
6.900
6.713
6.766
501,909
-0.11(-1.53%)
Aug 01, 2017
6.804
6.967
6.804
6.871
751,746
+0.10(+1.41%)
Jul 31, 2017
6.833
6.862
6.612
6.775
1,319,458
-0.11(-1.53%)
Jul 28, 2017
5.894
6.996
5.836
6.881
2,768,984
+0.83(+13.79%)
Jul 27, 2017
6.095
6.133
5.903
6.047
986,592
-0.06(-0.94%)
Jul 26, 2017
6.239
6.258
5.990
6.105
1,061,048
-0.12(-1.85%)
Jul 25, 2017
6.373
6.373
6.200
6.220
870,041
-0.09(-1.37%)
Jul 24, 2017
6.459
6.459
6.258
6.306
808,980
-0.12(-1.79%)
Jul 21, 2017
6.613
6.632
6.373
6.421
890,279
-0.13(-2.05%)
Jul 20, 2017
6.737
6.526
6.555
660,997
-0.18(-2.70%)
Jul 19, 2017
6.708
6.862
6.670
6.737
1,019,413
+0.07(+1.01%)
Jul 18, 2017
6.708
6.732
6.651
6.670
889,987
-0.05(-0.71%)
Jul 17, 2017
6.641
6.756
6.584
6.718
1,794,930
+0.09(+1.30%)
Jul 14, 2017
6.718
6.785
6.248
6.632
5,565,953
-1.27(-16.02%)
Jul 13, 2017
7.858
7.954
7.715
7.897
584,341
+0.03(+0.37%)
Jul 12, 2017
7.868
8.012
7.858
7.868
331,207
+0.00(+0.00%)
Jul 11, 2017
7.715
7.935
7.715
7.868
544,769
+0.14(+1.86%)
Jul 10, 2017
7.763
7.782
7.614
7.724
381,340
-0.03(-0.37%)
Jul 07, 2017
7.657
7.801
7.657
7.753
266,527
+0.09(+1.12%)
Jul 06, 2017
7.782
7.600
7.667
372,167
-0.13(-1.72%)
Jul 05, 2017
7.906
7.925
7.729
7.801
354,205
-0.11(-1.33%)
Jul 03, 2017
8.098
8.098
7.806
7.906
353,596
-0.18(-2.25%)
Jun 30, 2017
8.108
8.117
7.988
8.088
414,529
-0.02(-0.24%)
Jun 29, 2017
8.338
8.338
7.993
8.108
600,786
-0.27(-3.20%)
Jun 28, 2017
8.069
8.481
8.050
8.376
845,344
+0.33(+4.05%)
Jun 27, 2017
8.108
8.146
7.954
8.050
305,921
-0.08(-0.94%)
Jun 26, 2017
8.127
8.223
8.040
8.127
415,259
-0.05(-0.59%)
Jun 23, 2017
8.146
8.184
8.036
8.175
805,214
+0.03(+0.35%)
Jun 22, 2017
8.136
8.218
8.069
8.146
234,400
+0.06(+0.71%)
Jun 21, 2017
8.050
8.165
8.021
8.088
326,663
+0.04(+0.48%)
Jun 20, 2017
8.108
8.232
8.050
8.050
196,836
-0.05(-0.59%)
Jun 19, 2017
8.012
8.127
8.002
8.098
368,037
+0.14(+1.81%)
Jun 16, 2017
7.906
8.079
7.906
7.954
719,997
+0.01(+0.12%)
Jun 15, 2017
8.002
8.079
7.945
7.945
225,645
-0.12(-1.54%)
Jun 14, 2017
8.108
8.184
8.050
8.069
250,696
-0.07(-0.82%)
Jun 13, 2017
8.194
8.251
8.098
8.136
281,162
-0.01(-0.12%)
Jun 12, 2017
8.069
8.376
7.983
8.146
641,702
+0.02(+0.24%)
Jun 09, 2017
8.385
8.510
7.993
8.127
596,073
-0.25(-2.97%)
Jun 08, 2017
8.031
8.405
7.954
8.376
824,821
+0.37(+4.67%)
Jun 07, 2017
8.031
8.079
7.935
8.002
341,574
-0.08(-0.95%)
Jun 06, 2017
8.002
8.146
7.935
8.079
398,689
+0.07(+0.84%)
Jun 05, 2017
8.108
8.108
7.973
8.012
219,351
-0.06(-0.71%)
Jun 02, 2017
8.088
8.223
8.060
8.069
402,537
-0.02(-0.24%)
Jun 01, 2017
7.810
8.098
7.810
8.088
385,054
+0.26(+3.30%)
May 31, 2017
8.002
8.074
7.724
7.830
393,857
-0.18(-2.27%)
May 30, 2017
8.012
8.074
7.945
8.012
371,977
-0.05(-0.59%)
May 26, 2017
7.839
8.069
7.739
8.060
282,575
+0.23(+2.94%)
May 25, 2017
7.983
8.021
7.820
7.830
294,230
-0.12(-1.57%)
May 24, 2017
8.050
8.088
7.935
7.954
201,967
-0.07(-0.84%)
May 23, 2017
8.040
8.193
7.954
8.021
369,018
+0.02(+0.24%)
May 22, 2017
7.906
8.016
7.743
8.002
323,321
+0.07(+0.85%)
May 19, 2017
7.858
7.964
7.724
7.935
565,883
+0.12(+1.47%)
May 18, 2017
7.801
7.882
7.695
7.820
453,948
-0.02(-0.24%)
May 17, 2017
7.906
7.925
7.695
7.839
854,598
-0.12(-1.45%)
May 16, 2017
8.060
8.098
7.906
7.954
443,693
-0.05(-0.60%)
May 15, 2017
7.935
8.136
7.916
8.002
509,949
+0.10(+1.21%)
May 12, 2017
7.830
7.935
7.830
7.906
249,539
+0.04(+0.49%)
May 11, 2017
7.791
7.906
7.772
7.868
286,621
+0.07(+0.86%)
May 10, 2017
7.839
7.906
7.796
7.801
196,951
-0.04(-0.49%)
May 09, 2017
7.839
7.917
7.801
7.839
320,488
+0.02(+0.25%)
May 08, 2017
7.801
7.892
7.724
7.820
327,803
+0.01(+0.12%)
May 05, 2017
7.686
7.849
7.590
7.810
334,102
+0.11(+1.49%)
May 04, 2017
7.648
7.772
7.571
7.695
518,605
+0.12(+1.65%)
May 03, 2017
7.571
7.686
7.542
7.571
387,470
-0.04(-0.50%)
May 02, 2017
7.628
7.777
7.571
7.609
645,834
-0.03(-0.38%)
May 01, 2017
7.734
7.792
7.513
7.638
836,115
-0.12(-1.61%)
Apr 28, 2017
9.037
9.344
7.427
7.763
2,290,842
-1.39(-15.18%)
Apr 27, 2017
8.769
9.181
8.730
9.152
934,681
+0.36(+4.14%)
Apr 26, 2017
8.644
8.845
8.635
8.788
478,621
+0.14(+1.66%)
Apr 25, 2017
8.615
8.769
8.615
8.644
401,521
+0.10(+1.12%)
Apr 24, 2017
8.558
8.568
8.462
8.548
373,630
+0.11(+1.25%)
Apr 21, 2017
8.385
8.491
8.376
8.443
235,151
+0.03(+0.34%)
Apr 20, 2017
8.405
8.510
8.338
8.414
275,434
+0.03(+0.34%)
Apr 19, 2017
8.385
8.491
8.338
8.385
235,418
+0.03(+0.34%)
Apr 18, 2017
8.385
8.429
8.347
8.357
238,234
-0.07(-0.80%)
Apr 17, 2017
8.347
8.476
8.347
8.424
165,944
+0.07(+0.80%)
Apr 13, 2017
8.462
8.510
8.357
8.357
160,419
-0.12(-1.36%)
Apr 12, 2017
8.520
8.615
8.414
8.472
225,792
-0.07(-0.79%)
Apr 11, 2017
8.433
8.587
8.424
8.539
182,987
+0.07(+0.79%)
Apr 10, 2017
8.510
8.635
8.385
8.472
333,777
-0.07(-0.79%)
Apr 07, 2017
8.472
8.539
8.433
8.539
238,509
+0.02(+0.23%)
Apr 06, 2017
8.433
8.524
8.175
8.520
286,397
+0.05(+0.57%)
Apr 05, 2017
8.644
8.769
8.433
8.472
350,287
-0.12(-1.34%)
Apr 04, 2017
8.740
8.817
8.558
8.587
291,843
-0.20(-2.29%)
Apr 03, 2017
8.673
8.860
8.635
8.788
360,803
+0.02(+0.22%)
Mar 31, 2017
8.625
8.788
8.572
8.769
289,009
+0.14(+1.67%)
Mar 30, 2017
8.587
8.702
8.491
8.625
272,335
+0.04(+0.45%)
Mar 29, 2017
8.625
8.668
8.572
8.587
165,915
-0.05(-0.55%)
Mar 28, 2017
8.702
8.759
8.615
8.635
170,126
-0.12(-1.31%)
Mar 27, 2017
8.692
8.807
8.654
8.750
220,565
-0.05(-0.54%)
Mar 24, 2017
8.855
8.913
8.764
8.798
236,203
+0.02(+0.22%)
Mar 23, 2017
8.855
8.903
8.750
8.778
302,296
-0.06(-0.65%)
Mar 22, 2017
8.826
8.874
8.731
8.836
261,607
-0.01(-0.11%)
Mar 21, 2017
8.913
8.999
8.826
8.845
376,168
+0.01(+0.11%)
Mar 20, 2017
8.798
8.922
8.730
8.836
240,217
-0.03(-0.32%)
Mar 17, 2017
8.874
8.951
8.798
8.865
488,116
+0.00(+0.00%)
Mar 16, 2017
8.826
8.884
8.817
8.865
211,712
+0.07(+0.76%)
Mar 15, 2017
8.663
8.807
8.606
8.798
393,937
+0.15(+1.77%)
Mar 14, 2017
8.683
8.692
8.591
8.644
271,787
-0.08(-0.88%)
Mar 13, 2017
8.807
8.711
8.721
285,523
-0.05(-0.55%)
Mar 10, 2017
8.798
8.845
8.721
8.769
224,853
+0.04(+0.44%)
Mar 09, 2017
8.759
8.821
8.673
8.730
356,884
-0.01(-0.11%)
Mar 08, 2017
8.855
8.865
8.721
8.740
253,329
-0.07(-0.76%)
Mar 07, 2017
8.673
8.927
8.673
8.807
344,921
+0.08(+0.88%)
Mar 06, 2017
9.066
9.066
8.702
8.730
701,433
-0.42(-4.61%)
Mar 03, 2017
9.075
9.181
8.951
9.152
602,215
+0.07(+0.74%)
Mar 02, 2017
9.171
9.219
9.075
9.085
379,822
-0.08(-0.84%)
Mar 01, 2017
9.190
9.320
9.085
9.162
571,530
+0.10(+1.06%)
Feb 28, 2017
9.219
9.252
9.008
9.066
468,430
-0.18(-1.97%)
Feb 27, 2017
9.104
9.325
9.047
9.248
856,437
+0.17(+1.90%)
Feb 24, 2017
8.960
9.157
8.960
9.075
408,718
+0.01(+0.11%)
Feb 23, 2017
9.181
9.200
8.932
9.066
335,155
-0.06(-0.63%)
Feb 22, 2017
9.085
9.258
9.018
9.123
452,491
-0.03(-0.31%)
Feb 21, 2017
9.075
9.190
8.999
9.152
362,354
+0.05(+0.53%)
Feb 17, 2017
9.104
9.104
9.104
0
-0.25(-2.66%)
Feb 16, 2017
9.392
9.392
9.198
9.353
288,826
+0.02(+0.21%)
Feb 15, 2017
9.238
9.373
9.152
9.334
402,123
+0.02(+0.21%)
Feb 14, 2017
9.373
9.459
9.181
9.315
473,586
-0.06(-0.61%)
Feb 13, 2017
9.143
9.526
9.123
9.373
913,275
+0.25(+2.73%)
Feb 10, 2017
8.635
9.459
8.635
9.123
1,846,423
+0.88(+10.70%)
Feb 09, 2017
7.964
8.328
7.964
8.242
954,285
+0.29(+3.61%)
Feb 08, 2017
7.830
7.954
7.695
7.954
508,854
+0.14(+1.84%)
Feb 07, 2017
7.619
7.954
7.619
7.810
414,731
+0.19(+2.52%)
Feb 06, 2017
7.533
7.648
7.533
7.619
290,489
+0.03(+0.38%)
Feb 03, 2017
7.456
7.600
7.427
7.590
445,513
+0.19(+2.59%)
Feb 02, 2017
7.552
7.552
7.341
7.398
684,958
-0.20(-2.65%)
Feb 01, 2017
7.676
7.801
7.561
7.600
181,745
-0.04(-0.50%)
Jan 31, 2017
7.465
7.667
7.446
7.638
259,982
+0.12(+1.66%)
Jan 30, 2017
7.542
7.628
7.465
7.513
361,927
-0.11(-1.51%)
Jan 27, 2017
7.571
7.830
7.571
7.628
377,996
+0.07(+0.89%)
Jan 26, 2017
7.810
7.830
7.533
7.561
378,723
-0.26(-3.31%)
Jan 25, 2017
7.906
7.973
7.801
7.820
212,417
+0.00(+0.00%)
Jan 24, 2017
7.571
7.868
7.571
7.820
306,419
+0.21(+2.77%)
Jan 23, 2017
7.667
7.694
7.494
7.609
331,989
-0.06(-0.75%)
Jan 20, 2017
7.791
7.858
7.609
7.667
507,747
-0.12(-1.60%)
Jan 19, 2017
7.839
7.897
7.734
7.791
247,114
-0.05(-0.61%)
Jan 18, 2017
7.858
7.897
7.782
7.839
372,820
+0.01(+0.12%)
Jan 17, 2017
8.098
8.136
7.772
7.830
544,016
-0.27(-3.31%)
Jan 13, 2017
8.098
8.098
8.098
0
+0.06(+0.72%)
Jan 12, 2017
8.184
8.261
7.964
8.040
334,808
-0.17(-2.10%)
Jan 11, 2017
8.290
8.357
8.194
8.213
195,607
-0.09(-1.04%)
Jan 10, 2017
8.175
8.385
8.165
8.299
282,163
+0.12(+1.41%)
Jan 09, 2017
8.155
8.309
8.079
8.184
230,516
+0.04(+0.47%)
Jan 06, 2017
8.213
8.213
8.051
8.146
253,307
-0.05(-0.58%)
Jan 05, 2017
8.232
8.405
8.108
8.194
300,892
-0.15(-1.84%)
Jan 04, 2017
8.069
8.347
8.060
8.347
394,274
+0.28(+3.44%)
Jan 03, 2017
8.050
8.261
7.983
8.069
308,536
+0.11(+1.32%)
Dec 30, 2016
7.964
7.964
7.964
0
-0.09(-1.07%)
Dec 29, 2016
8.040
8.146
7.983
8.050
256,753
+0.06(+0.72%)
Dec 28, 2016
8.261
8.290
7.973
7.993
367,706
-0.29(-3.47%)
Dec 27, 2016
8.242
8.357
8.232
8.280
158,281
-0.02(-0.23%)
Dec 23, 2016
8.299
8.299
8.299
0
+0.12(+1.41%)
Dec 22, 2016
8.462
8.491
8.160
8.184
287,433
-0.25(-2.95%)
Dec 21, 2016
8.414
8.481
8.270
8.433
313,731
-0.02(-0.23%)
Dec 20, 2016
8.338
8.606
8.309
8.453
499,281
+0.17(+2.08%)
Dec 19, 2016
8.328
8.434
8.213
8.280
363,751
-0.05(-0.58%)
Dec 16, 2016
8.405
8.539
8.203
8.328
2,180,669
+0.01(+0.12%)
Dec 15, 2016
8.213
8.471
8.175
8.318
1,095,278
+0.11(+1.40%)
Dec 14, 2016
8.002
8.246
7.945
8.203
904,136
+0.18(+2.27%)
Dec 13, 2016
7.715
8.232
7.695
8.021
1,397,936
+0.41(+5.42%)
Dec 12, 2016
7.753
7.791
7.590
7.609
276,632
-0.17(-2.22%)
Dec 09, 2016
7.849
7.945
7.705
7.782
255,287
-0.02(-0.25%)
Dec 08, 2016
7.686
7.911
7.648
7.801
502,966
+0.10(+1.24%)
Dec 07, 2016
7.830
7.849
7.624
7.705
440,251
-0.11(-1.35%)
Dec 06, 2016
7.724
7.849
7.580
7.810
331,228
+0.12(+1.62%)
Dec 05, 2016
7.657
7.858
7.609
7.686
387,469
+0.10(+1.26%)
Dec 02, 2016
7.600
7.686
7.418
7.590
383,561
-0.01(-0.13%)
Dec 01, 2016
7.849
7.878
7.533
7.600
495,107
-0.26(-3.29%)
Nov 30, 2016
8.088
8.088
7.791
7.858
487,579
-0.16(-2.03%)
Nov 29, 2016
7.906
8.270
7.868
8.021
634,014
+0.15(+1.95%)
Nov 28, 2016
8.242
8.290
7.849
7.868
457,112
-0.37(-4.53%)
Nov 25, 2016
8.108
8.242
8.079
8.242
232,712
+0.14(+1.78%)
Nov 23, 2016
8.098
8.098
8.098
0
-0.11(-1.29%)
Nov 22, 2016
8.309
8.356
8.146
8.203
667,075
+0.20(+2.51%)
Nov 21, 2016
7.878
8.040
7.878
8.002
285,309
+0.12(+1.46%)
Nov 18, 2016
7.935
7.981
7.796
7.887
304,570
-0.04(-0.48%)
Nov 17, 2016
7.667
7.935
7.648
7.925
611,516
+0.32(+4.16%)
Nov 16, 2016
7.571
7.648
7.494
7.609
222,671
+0.03(+0.38%)
Nov 15, 2016
7.667
7.705
7.485
7.580
459,248
-0.09(-1.12%)
Nov 14, 2016
7.619
7.763
7.561
7.667
369,479
+0.15(+2.04%)
Nov 11, 2016
7.398
7.695
7.379
7.513
591,917
+0.11(+1.42%)
Nov 10, 2016
7.465
7.609
7.264
7.408
410,691
+0.03(+0.39%)
Nov 09, 2016
7.197
7.418
7.149
7.379
592,167
+0.06(+0.79%)
Nov 08, 2016
7.322
7.413
7.264
7.322
505,458
+0.00(+0.00%)
Nov 07, 2016
7.350
7.379
7.264
7.322
593,424
+0.19(+2.69%)
Nov 04, 2016
7.207
7.264
7.082
7.130
544,762
-0.05(-0.67%)
Nov 03, 2016
7.312
7.350
7.140
7.178
513,527
-0.13(-1.83%)
Nov 02, 2016
7.274
7.494
7.245
7.312
455,838
-0.02(-0.26%)
Nov 01, 2016
7.341
7.504
7.159
7.331
851,436
-0.01(-0.13%)
Oct 31, 2016
7.552
7.571
6.996
7.341
1,558,956
+0.18(+2.54%)
Oct 28, 2016
7.906
7.935
6.085
7.159
3,913,365
-1.46(-16.91%)
Oct 27, 2016
8.836
8.874
8.596
8.615
485,841
-0.09(-0.99%)
Oct 26, 2016
8.683
8.826
8.596
8.702
387,776
+0.03(+0.33%)
Oct 25, 2016
9.066
9.143
8.548
8.673
772,143
-0.42(-4.64%)
Oct 24, 2016
9.104
9.229
9.066
9.095
551,832
-0.01(-0.11%)
Oct 21, 2016
9.008
9.181
8.922
9.104
255,915
+0.04(+0.42%)
Oct 20, 2016
9.018
9.162
9.018
9.066
165,256
-0.01(-0.11%)
Oct 19, 2016
9.104
9.200
9.018
9.075
195,245
+0.03(+0.32%)
Oct 18, 2016
9.181
9.305
9.008
9.047
200,831
-0.06(-0.63%)
Oct 17, 2016
8.999
9.133
8.999
9.104
176,753
+0.11(+1.17%)
Oct 14, 2016
9.085
9.143
8.960
8.999
360,125
-0.06(-0.63%)
Oct 13, 2016
9.095
9.104
8.960
9.056
264,017
-0.09(-0.94%)
Oct 12, 2016
9.296
9.411
9.047
9.143
262,464
-0.12(-1.34%)
Oct 11, 2016
9.641
9.641
9.219
9.267
276,787
-0.39(-4.07%)
Oct 10, 2016
9.449
9.679
9.449
9.660
267,077
+0.15(+1.61%)
Oct 07, 2016
9.334
9.852
9.219
9.507
525,397
+0.16(+1.74%)
Oct 06, 2016
9.305
9.363
9.123
9.344
457,284
-0.06(-0.61%)
Oct 05, 2016
9.545
9.641
9.334
9.401
1,297,321
-0.80(-7.80%)
Oct 04, 2016
10.26
10.41
10.17
10.20
251,570
-0.12(-1.21%)
Oct 03, 2016
10.24
10.33
10.14
10.32
322,791
+0.08(+0.75%)
Sep 30, 2016
10.09
10.41
10.02
10.24
700,948
+0.18(+1.81%)
Sep 29, 2016
10.15
10.22
9.986
10.06
270,471
-0.10(-0.94%)
Sep 28, 2016
10.10
10.21
10.02
10.16
267,750
+0.01(+0.09%)
Sep 27, 2016
9.919
10.17
9.891
10.15
430,710
+0.27(+2.72%)
Sep 26, 2016
10.06
10.06
9.842
9.880
258,537
-0.21(-2.09%)
Sep 23, 2016
10.09
10.18
9.928
10.09
343,801
-0.01(-0.09%)
Sep 22, 2016
10.08
10.20
9.995
10.10
583,683
+0.05(+0.48%)
Sep 21, 2016
9.900
10.06
9.813
10.05
304,261
+0.20(+2.04%)
Sep 20, 2016
9.976
10.05
9.852
9.852
286,583
-0.11(-1.06%)
Sep 19, 2016
9.833
10.01
9.765
9.957
513,686
+0.18(+1.86%)
Sep 16, 2016
9.727
9.823
9.679
9.775
439,392
-0.02(-0.20%)
Sep 15, 2016
9.535
9.919
9.526
9.794
605,627
+0.29(+3.02%)
Sep 14, 2016
9.411
9.612
9.373
9.507
319,346
+0.11(+1.12%)
Sep 13, 2016
9.650
9.689
9.162
9.401
557,557
-0.34(-3.54%)
Sep 12, 2016
9.440
9.804
9.258
9.746
638,635
+0.26(+2.73%)
Sep 09, 2016
9.689
9.823
9.420
9.488
511,745
-0.29(-2.94%)
Sep 08, 2016
9.813
9.852
9.718
9.775
334,315
-0.02(-0.20%)
Sep 07, 2016
9.679
9.794
9.660
9.794
686,329
+0.12(+1.29%)
Sep 06, 2016
9.555
9.813
9.555
9.670
614,956
+0.02(+0.20%)
Sep 02, 2016
9.612
9.650
9.650
9.650
485,530
+0.13(+1.41%)
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.