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
Cott Corp
(NY:
COT
)
N/A
UNCHANGED
Last Price
Updated:
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, 2015
10.56
10.60
10.33
10.56
753,547
-0.06(-0.56%)
Aug 28, 2015
10.61
10.64
10.51
10.62
268,005
-0.03(-0.28%)
Aug 27, 2015
10.69
10.84
10.57
10.65
353,077
+0.06(+0.57%)
Aug 26, 2015
10.53
10.63
10.27
10.59
483,538
+0.24(+2.32%)
Aug 25, 2015
10.53
10.53
10.23
10.35
623,259
+0.09(+0.88%)
Aug 24, 2015
10.23
10.43
9.810
10.26
716,107
-0.29(-2.75%)
Aug 21, 2015
10.81
10.89
10.46
10.55
743,117
-0.34(-3.12%)
Aug 20, 2015
10.98
10.98
10.85
10.89
456,503
-0.10(-0.91%)
Aug 19, 2015
11.17
11.21
10.96
10.99
546,835
-0.24(-2.14%)
Aug 18, 2015
11.40
11.45
11.23
11.23
279,835
-0.17(-1.49%)
Aug 17, 2015
11.17
11.40
11.13
11.40
374,741
+0.10(+0.88%)
Aug 14, 2015
11.53
11.53
11.29
11.30
409,387
-0.20(-1.74%)
Aug 13, 2015
11.18
11.53
11.18
11.50
770,800
+0.33(+2.95%)
Aug 12, 2015
11.07
11.20
10.94
11.17
966,582
+0.11(+0.99%)
Aug 11, 2015
11.17
11.17
10.92
11.06
689,725
-0.17(-1.51%)
Aug 10, 2015
11.23
11.36
11.20
11.23
655,706
-0.06(-0.53%)
Aug 07, 2015
11.34
11.35
11.24
11.29
472,657
-0.05(-0.44%)
Aug 06, 2015
11.38
11.45
11.26
11.34
803,794
-0.09(-0.79%)
Aug 05, 2015
11.72
11.72
11.27
11.43
1,369,925
-0.22(-1.89%)
Aug 04, 2015
11.31
11.87
11.31
11.65
2,116,407
+0.35(+3.10%)
Aug 03, 2015
11.35
11.53
11.14
11.30
1,184,436
+0.06(+0.53%)
Jul 31, 2015
11.12
11.45
11.12
11.24
1,492,519
+0.15(+1.35%)
Jul 30, 2015
10.37
11.16
10.24
11.09
1,844,345
+0.70(+6.74%)
Jul 29, 2015
10.29
10.47
10.29
10.39
344,412
+0.10(+0.97%)
Jul 28, 2015
10.41
10.50
10.21
10.29
435,296
-0.04(-0.39%)
Jul 27, 2015
10.58
10.62
10.31
10.33
391,009
-0.28(-2.64%)
Jul 24, 2015
10.74
10.91
10.59
10.61
384,943
-0.21(-1.94%)
Jul 23, 2015
10.96
11.00
10.79
10.82
287,570
-0.15(-1.37%)
Jul 22, 2015
11.18
11.20
10.93
10.97
570,131
-0.17(-1.53%)
Jul 21, 2015
10.68
11.24
10.68
11.14
1,739,664
+0.45(+4.21%)
Jul 20, 2015
10.63
10.73
10.56
10.69
390,111
+0.08(+0.75%)
Jul 17, 2015
10.54
10.62
10.46
10.61
796,161
+0.09(+0.86%)
Jul 16, 2015
10.39
10.52
10.36
10.52
239,090
+0.19(+1.84%)
Jul 15, 2015
10.58
10.61
10.31
10.33
247,143
-0.24(-2.27%)
Jul 14, 2015
10.50
10.60
10.46
10.57
327,735
+0.10(+0.96%)
Jul 13, 2015
10.28
10.56
10.20
10.47
503,816
+0.22(+2.15%)
Jul 10, 2015
9.960
10.25
9.935
10.25
512,794
+0.37(+3.74%)
Jul 09, 2015
10.09
10.10
9.840
9.880
317,489
-0.11(-1.10%)
Jul 08, 2015
10.02
10.11
9.960
9.990
343,212
-0.11(-1.09%)
Jul 07, 2015
9.900
10.10
9.780
10.10
622,005
+0.22(+2.23%)
Jul 06, 2015
9.720
9.910
9.580
9.880
327,398
+0.06(+0.61%)
Jul 02, 2015
10.01
9.820
9.820
9.820
379,600
-0.10(-1.01%)
Jul 01, 2015
9.860
9.950
9.762
9.920
236,032
+0.14(+1.43%)
Jun 30, 2015
9.940
9.940
9.740
9.780
561,682
-0.10(-1.01%)
Jun 29, 2015
10.04
10.05
9.870
9.880
411,994
-0.24(-2.37%)
Jun 26, 2015
10.23
10.23
10.03
10.12
253,067
-0.09(-0.88%)
Jun 25, 2015
10.20
10.40
10.13
10.21
607,904
+0.04(+0.39%)
Jun 24, 2015
10.20
10.27
10.00
10.17
516,180
-0.07(-0.68%)
Jun 23, 2015
10.41
10.41
10.18
10.24
630,970
-0.16(-1.54%)
Jun 22, 2015
10.40
10.50
10.37
10.40
558,669
+0.05(+0.48%)
Jun 19, 2015
10.52
10.55
10.30
10.35
648,629
-0.16(-1.52%)
Jun 18, 2015
10.53
10.66
10.45
10.51
845,758
+0.03(+0.29%)
Jun 17, 2015
10.30
10.51
10.25
10.48
762,240
+0.21(+2.04%)
Jun 16, 2015
10.23
10.30
10.12
10.27
770,190
+0.06(+0.59%)
Jun 15, 2015
10.07
10.23
10.01
10.21
790,103
+0.13(+1.29%)
Jun 12, 2015
9.960
10.18
9.960
10.08
1,079,362
+0.12(+1.20%)
Jun 11, 2015
9.830
10.04
9.762
9.960
1,049,639
+0.22(+2.26%)
Jun 10, 2015
9.710
9.800
9.650
9.740
443,982
+0.09(+0.93%)
Jun 09, 2015
9.720
9.750
9.640
9.650
502,159
-0.05(-0.52%)
Jun 08, 2015
9.650
9.750
9.480
9.700
902,927
+0.05(+0.52%)
Jun 05, 2015
9.610
9.720
9.570
9.650
424,112
+0.04(+0.42%)
Jun 04, 2015
9.640
9.680
9.490
9.610
669,285
-0.04(-0.41%)
Jun 03, 2015
9.540
9.720
9.500
9.650
530,026
+0.05(+0.52%)
Jun 02, 2015
9.490
9.740
9.440
9.600
657,815
+0.09(+0.95%)
Jun 01, 2015
9.600
9.600
9.450
9.510
375,811
-0.08(-0.83%)
May 29, 2015
9.450
9.690
9.400
9.590
791,515
+0.08(+0.84%)
May 28, 2015
9.310
9.510
9.220
9.510
984,557
+0.16(+1.71%)
May 27, 2015
9.220
9.400
9.170
9.350
3,759,440
-0.24(-2.50%)
May 26, 2015
9.570
9.670
9.450
9.590
318,054
-0.01(-0.10%)
May 22, 2015
9.730
9.600
9.600
9.600
172,200
-0.16(-1.64%)
May 21, 2015
9.850
9.850
9.720
9.760
210,127
-0.04(-0.41%)
May 20, 2015
9.530
9.930
9.500
9.800
477,747
+0.27(+2.83%)
May 19, 2015
9.510
9.570
9.430
9.530
202,077
+0.03(+0.32%)
May 18, 2015
9.510
9.570
9.410
9.500
169,833
+0.01(+0.11%)
May 15, 2015
9.510
9.550
9.390
9.490
343,243
-0.05(-0.52%)
May 14, 2015
9.620
9.620
9.340
9.540
305,282
-0.03(-0.31%)
May 13, 2015
9.650
9.650
9.500
9.570
378,344
-0.06(-0.62%)
May 12, 2015
9.480
9.640
9.360
9.630
590,838
+0.13(+1.37%)
May 11, 2015
9.070
9.680
9.060
9.500
1,013,120
+0.50(+5.56%)
May 08, 2015
8.750
9.040
8.630
9.000
837,427
+0.27(+3.09%)
May 07, 2015
9.150
9.160
8.660
8.730
1,718,397
-0.43(-4.69%)
May 06, 2015
9.450
9.480
9.090
9.160
764,978
-0.24(-2.55%)
May 05, 2015
9.220
9.470
9.220
9.400
586,978
+0.19(+2.06%)
May 04, 2015
8.950
9.240
8.920
9.210
433,573
+0.28(+3.14%)
May 01, 2015
8.760
8.970
8.690
8.930
353,475
+0.22(+2.53%)
Apr 30, 2015
8.660
8.760
8.600
8.710
834,327
+0.05(+0.58%)
Apr 29, 2015
8.710
8.780
8.560
8.660
841,816
-0.09(-1.03%)
Apr 28, 2015
8.830
8.870
8.620
8.750
921,683
-0.09(-1.02%)
Apr 27, 2015
8.850
8.930
8.820
8.840
381,969
-0.02(-0.23%)
Apr 24, 2015
8.990
9.040
8.800
8.860
778,235
-0.16(-1.77%)
Apr 23, 2015
9.100
9.190
9.010
9.020
589,659
-0.09(-0.99%)
Apr 22, 2015
9.130
9.200
9.050
9.110
209,823
-0.03(-0.33%)
Apr 21, 2015
9.110
9.215
9.071
9.140
325,601
+0.02(+0.22%)
Apr 20, 2015
9.260
9.260
9.110
9.120
544,923
-0.11(-1.19%)
Apr 17, 2015
9.400
9.400
9.155
9.230
471,010
-0.24(-2.53%)
Apr 16, 2015
9.620
9.680
9.440
9.470
172,488
-0.18(-1.87%)
Apr 15, 2015
9.660
9.710
9.560
9.650
372,334
+0.02(+0.21%)
Apr 14, 2015
9.570
9.670
9.530
9.630
539,661
+0.09(+0.94%)
Apr 13, 2015
9.370
9.590
9.339
9.540
384,152
+0.18(+1.92%)
Apr 10, 2015
9.500
9.540
9.295
9.360
221,452
-0.14(-1.47%)
Apr 09, 2015
9.580
9.590
9.480
9.500
204,115
-0.06(-0.63%)
Apr 08, 2015
9.650
9.650
9.510
9.560
377,228
-0.04(-0.42%)
Apr 07, 2015
9.550
9.720
9.550
9.600
1,052,855
+0.03(+0.31%)
Apr 06, 2015
9.610
9.800
9.530
9.570
292,375
+0.09(+0.95%)
Apr 02, 2015
9.300
9.480
9.480
9.480
503,300
+0.14(+1.50%)
Apr 01, 2015
9.300
9.380
9.220
9.340
391,896
-0.03(-0.32%)
Mar 31, 2015
9.330
9.460
9.280
9.370
393,933
+0.00(+0.00%)
Mar 30, 2015
9.390
9.401
9.260
9.370
354,064
+0.01(+0.11%)
Mar 27, 2015
9.500
9.580
9.230
9.360
290,291
-0.14(-1.47%)
Mar 26, 2015
9.300
9.710
9.300
9.500
1,278,189
+0.17(+1.82%)
Mar 25, 2015
9.410
9.575
9.300
9.330
942,006
-0.06(-0.64%)
Mar 24, 2015
9.210
9.450
9.180
9.390
273,070
+0.19(+2.07%)
Mar 23, 2015
9.160
9.250
9.030
9.200
213,456
+0.02(+0.22%)
Mar 20, 2015
9.050
9.290
9.050
9.180
279,956
+0.14(+1.55%)
Mar 19, 2015
9.260
9.300
9.000
9.040
358,383
-0.27(-2.90%)
Mar 18, 2015
9.300
9.370
9.110
9.310
475,689
+0.01(+0.11%)
Mar 17, 2015
9.370
9.420
9.160
9.300
463,766
-0.14(-1.48%)
Mar 16, 2015
9.570
9.580
9.330
9.440
486,273
-0.10(-1.05%)
Mar 13, 2015
9.470
9.570
9.330
9.540
266,317
+0.03(+0.32%)
Mar 12, 2015
9.600
9.670
9.410
9.510
406,393
-0.03(-0.31%)
Mar 11, 2015
9.530
9.630
9.415
9.540
406,699
+0.01(+0.10%)
Mar 10, 2015
9.640
9.640
9.395
9.530
573,402
-0.16(-1.65%)
Mar 09, 2015
9.650
9.710
9.470
9.690
470,658
+0.02(+0.21%)
Mar 06, 2015
9.740
9.790
9.620
9.670
574,701
-0.14(-1.43%)
Mar 05, 2015
9.750
9.959
9.700
9.810
1,503,870
+0.06(+0.62%)
Mar 04, 2015
9.860
9.890
9.680
9.750
642,252
-0.09(-0.91%)
Mar 03, 2015
9.800
10.05
9.760
9.840
852,028
+0.13(+1.34%)
Mar 02, 2015
9.620
9.910
9.580
9.710
1,150,087
+0.03(+0.31%)
Feb 27, 2015
9.670
9.790
9.540
9.680
951,944
+0.01(+0.10%)
Feb 26, 2015
9.270
9.870
9.240
9.670
1,550,000
+0.42(+4.54%)
Feb 25, 2015
9.360
9.620
8.910
9.250
2,530,988
-0.06(-0.64%)
Feb 24, 2015
8.180
9.340
8.120
9.310
4,233,835
+1.36(+17.11%)
Feb 23, 2015
7.990
8.010
7.910
7.950
840,133
-0.04(-0.50%)
Feb 20, 2015
7.900
8.080
7.900
7.990
546,957
+0.09(+1.14%)
Feb 19, 2015
7.820
7.940
7.820
7.900
691,717
+0.02(+0.25%)
Feb 18, 2015
7.870
7.930
7.820
7.880
781,252
-0.02(-0.25%)
Feb 17, 2015
7.940
8.090
7.880
7.900
469,742
-0.04(-0.50%)
Feb 13, 2015
7.950
7.940
7.940
7.940
299,600
+0.00(+0.00%)
Feb 12, 2015
7.920
8.000
7.850
7.940
683,396
+0.11(+1.40%)
Feb 11, 2015
7.800
7.890
7.730
7.830
231,911
+0.01(+0.13%)
Feb 10, 2015
7.820
7.860
7.790
7.820
230,274
+0.03(+0.39%)
Feb 09, 2015
7.810
7.910
7.780
7.790
246,130
-0.03(-0.38%)
Feb 06, 2015
7.850
7.940
7.790
7.820
346,727
+0.00(+0.00%)
Feb 05, 2015
7.750
7.860
7.750
7.820
214,570
+0.07(+0.90%)
Feb 04, 2015
7.730
7.800
7.660
7.750
184,846
+0.02(+0.26%)
Feb 03, 2015
7.620
7.790
7.620
7.730
386,769
+0.11(+1.44%)
Feb 02, 2015
7.620
7.680
7.535
7.620
216,454
+0.02(+0.26%)
Jan 30, 2015
7.640
7.660
7.640
7.600
365,664
-0.08(-1.04%)
Jan 29, 2015
7.720
7.730
7.570
7.680
379,691
+0.00(+0.00%)
Jan 28, 2015
7.740
7.920
7.670
7.680
404,212
-0.11(-1.41%)
Jan 27, 2015
7.690
7.820
7.610
7.790
186,064
+0.03(+0.39%)
Jan 26, 2015
7.900
7.920
7.730
7.760
416,918
-0.16(-2.02%)
Jan 23, 2015
7.760
8.000
7.750
7.920
583,576
+0.12(+1.54%)
Jan 22, 2015
7.720
7.840
7.660
7.800
499,890
+0.07(+0.91%)
Jan 21, 2015
7.620
7.840
7.570
7.730
732,881
+0.08(+1.05%)
Jan 20, 2015
7.520
7.650
7.510
7.650
1,219,824
+0.09(+1.19%)
Jan 16, 2015
7.510
7.560
7.450
7.560
482,300
+0.04(+0.53%)
Jan 15, 2015
7.600
7.600
7.435
7.520
517,422
-0.06(-0.79%)
Jan 14, 2015
7.390
7.580
7.390
7.580
333,547
+0.15(+2.02%)
Jan 13, 2015
7.450
7.470
7.350
7.430
523,430
+0.03(+0.41%)
Jan 12, 2015
7.330
7.430
7.290
7.400
427,988
+0.06(+0.82%)
Jan 09, 2015
7.320
7.420
7.240
7.340
290,625
+0.05(+0.69%)
Jan 08, 2015
7.230
7.290
7.130
7.290
359,945
+0.10(+1.39%)
Jan 07, 2015
7.120
7.270
7.070
7.190
394,569
+0.13(+1.84%)
Jan 06, 2015
6.900
7.110
6.810
7.060
665,804
+0.15(+2.17%)
Jan 05, 2015
6.990
7.000
6.760
6.910
597,102
-0.09(-1.29%)
Jan 02, 2015
6.920
7.000
6.849
7.000
304,439
+0.12(+1.74%)
Dec 31, 2014
6.880
6.880
6.880
6.880
485,700
-0.02(-0.29%)
Dec 30, 2014
6.850
6.920
6.850
6.900
352,592
+0.04(+0.58%)
Dec 29, 2014
6.790
6.890
6.750
6.860
273,444
+0.10(+1.48%)
Dec 26, 2014
6.890
6.890
6.700
6.760
200,199
-0.14(-2.03%)
Dec 24, 2014
6.950
6.900
6.900
6.900
94,200
-0.03(-0.43%)
Dec 23, 2014
6.730
7.020
6.720
6.930
356,114
+0.19(+2.82%)
Dec 22, 2014
6.750
6.810
6.720
6.740
249,029
-0.03(-0.44%)
Dec 19, 2014
6.810
6.860
6.670
6.770
353,940
+0.00(+0.00%)
Dec 18, 2014
6.630
6.820
6.620
6.770
602,655
+0.19(+2.89%)
Dec 17, 2014
6.400
6.580
6.372
6.580
647,176
+0.23(+3.62%)
Dec 16, 2014
6.380
6.500
6.320
6.350
283,260
-0.04(-0.63%)
Dec 15, 2014
6.450
6.510
6.310
6.390
591,721
-0.06(-0.93%)
Dec 12, 2014
6.490
6.530
6.440
6.450
527,520
-0.09(-1.38%)
Dec 11, 2014
6.480
6.575
6.470
6.540
275,401
+0.08(+1.24%)
Dec 10, 2014
6.540
6.580
6.430
6.460
519,911
-0.06(-0.92%)
Dec 09, 2014
6.470
6.580
6.390
6.520
700,274
-0.03(-0.46%)
Dec 08, 2014
6.630
6.630
6.500
6.550
680,747
-0.10(-1.50%)
Dec 05, 2014
6.570
6.670
6.490
6.650
719,565
+0.06(+0.91%)
Dec 04, 2014
6.620
6.650
6.590
6.590
760,026
-0.02(-0.30%)
Dec 03, 2014
6.550
6.650
6.550
6.610
575,142
+0.03(+0.46%)
Dec 02, 2014
6.370
6.660
6.260
6.580
1,128,706
+0.16(+2.49%)
Dec 01, 2014
6.570
6.580
6.350
6.420
942,092
-0.13(-1.98%)
Nov 28, 2014
6.660
6.660
6.540
6.550
297,717
-0.13(-1.95%)
Nov 26, 2014
6.510
6.680
6.680
6.680
754,800
+0.09(+1.37%)
Nov 25, 2014
6.620
6.660
6.565
6.590
596,214
+0.00(+0.00%)
Nov 24, 2014
6.690
6.731
6.590
6.590
468,412
-0.08(-1.20%)
Nov 21, 2014
6.710
6.750
6.560
6.670
847,539
+0.05(+0.76%)
Nov 20, 2014
6.660
6.720
6.610
6.620
1,568,966
-0.04(-0.60%)
Nov 19, 2014
6.680
6.720
6.590
6.660
1,174,556
-0.03(-0.45%)
Nov 18, 2014
6.910
6.910
6.630
6.690
2,575,319
-0.19(-2.76%)
Nov 17, 2014
6.730
6.910
6.630
6.880
886,451
+0.16(+2.38%)
Nov 14, 2014
6.630
6.730
6.590
6.720
586,746
+0.10(+1.51%)
Nov 13, 2014
6.510
6.640
6.510
6.620
2,014,069
+0.15(+2.32%)
Nov 12, 2014
6.430
6.520
6.400
6.470
2,832,433
+0.02(+0.31%)
Nov 11, 2014
6.540
6.610
6.400
6.450
727,379
-0.08(-1.23%)
Nov 10, 2014
6.360
6.640
6.350
6.530
1,731,759
+0.16(+2.51%)
Nov 07, 2014
6.250
6.440
6.020
6.370
5,159,486
+0.13(+2.08%)
Nov 06, 2014
6.400
7.060
6.200
6.240
8,118,208
+0.18(+2.97%)
Nov 05, 2014
6.060
6.140
6.010
6.060
652,657
+0.02(+0.33%)
Nov 04, 2014
6.220
6.250
6.000
6.040
901,500
-0.18(-2.89%)
Nov 03, 2014
6.080
6.240
6.060
6.220
655,346
+0.15(+2.47%)
Oct 31, 2014
6.080
6.160
5.995
6.070
2,477,712
+0.02(+0.33%)
Oct 30, 2014
6.190
6.220
5.950
6.050
2,944,439
-0.20(-3.20%)
Oct 29, 2014
6.470
6.538
6.100
6.250
1,896,702
-0.26(-3.99%)
Oct 28, 2014
6.490
6.550
6.440
6.510
437,998
+0.01(+0.15%)
Oct 27, 2014
6.500
6.490
6.490
6.500
257,335
+0.01(+0.15%)
Oct 24, 2014
6.430
6.530
6.400
6.490
211,419
+0.04(+0.62%)
Oct 23, 2014
6.530
6.610
6.430
6.450
278,232
-0.03(-0.46%)
Oct 22, 2014
6.590
6.590
6.480
6.480
291,709
-0.07(-1.07%)
Oct 21, 2014
6.500
6.570
6.480
6.550
495,099
+0.05(+0.77%)
Oct 20, 2014
6.480
6.550
6.400
6.500
348,267
+0.10(+1.56%)
Oct 17, 2014
6.450
6.510
6.400
6.400
211,624
-0.06(-0.93%)
Oct 16, 2014
6.450
6.490
6.360
6.460
390,631
-0.01(-0.15%)
Oct 15, 2014
6.410
6.515
6.350
6.470
605,102
-0.01(-0.15%)
Oct 14, 2014
6.680
6.740
6.440
6.480
763,181
-0.21(-3.14%)
Oct 13, 2014
6.610
6.800
6.600
6.690
457,015
+0.07(+1.06%)
Oct 10, 2014
6.590
6.715
6.580
6.620
473,112
-0.02(-0.30%)
Oct 09, 2014
6.720
6.740
6.560
6.640
444,015
-0.13(-1.92%)
Oct 08, 2014
6.750
6.790
6.630
6.770
251,594
+0.05(+0.74%)
Oct 07, 2014
6.810
6.860
6.710
6.720
295,514
-0.14(-2.04%)
Oct 06, 2014
6.870
6.920
6.820
6.860
464,112
-0.05(-0.72%)
Oct 03, 2014
6.850
6.930
6.810
6.910
184,184
+0.05(+0.73%)
Oct 02, 2014
6.870
6.940
6.870
6.860
310,680
+0.01(+0.15%)
Oct 01, 2014
6.840
6.900
6.800
6.850
425,495
-0.02(-0.29%)
Sep 30, 2014
6.920
6.970
6.870
6.870
259,156
-0.09(-1.29%)
Sep 29, 2014
7.080
7.090
6.950
6.960
262,243
-0.16(-2.25%)
Sep 26, 2014
7.100
7.150
7.040
7.120
264,150
+0.05(+0.71%)
Sep 25, 2014
7.030
7.100
7.010
7.070
445,581
-0.03(-0.42%)
Sep 24, 2014
7.190
7.210
7.065
7.100
512,483
-0.10(-1.39%)
Sep 23, 2014
7.250
7.270
7.210
7.200
349,904
-0.09(-1.23%)
Sep 22, 2014
7.320
7.340
7.240
7.290
507,125
-0.07(-0.95%)
Sep 19, 2014
7.470
7.480
7.340
7.360
210,327
-0.09(-1.21%)
Sep 18, 2014
7.460
7.470
7.410
7.450
363,770
-0.02(-0.27%)
Sep 17, 2014
7.480
7.500
7.400
7.470
253,650
+0.02(+0.27%)
Sep 16, 2014
7.460
7.480
7.420
7.450
523,094
+0.01(+0.13%)
Sep 15, 2014
7.480
7.505
7.420
7.440
225,315
-0.01(-0.13%)
Sep 12, 2014
7.590
7.610
7.400
7.450
478,522
-0.15(-1.97%)
Sep 11, 2014
7.610
7.630
7.550
7.600
406,843
+0.01(+0.13%)
Sep 10, 2014
7.630
7.650
7.550
7.590
907,340
-0.01(-0.13%)
Sep 09, 2014
7.490
7.610
7.470
7.600
379,071
+0.09(+1.20%)
Sep 08, 2014
7.580
7.640
7.510
7.510
332,607
-0.06(-0.79%)
Sep 05, 2014
7.700
7.700
7.570
7.570
467,187
-0.09(-1.17%)
Sep 04, 2014
7.550
7.690
7.550
7.660
426,261
+0.08(+1.06%)
Sep 03, 2014
7.530
7.630
7.500
7.580
571,182
+0.07(+0.93%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.