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
Pacific Biosciences
(NQ:
PACB
)
1.825
-0.215 (-10.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2015
5.100
5.180
4.950
4.980
245,865
-0.09(-1.78%)
Aug 28, 2015
4.810
5.080
4.810
5.070
300,397
+0.21(+4.32%)
Aug 27, 2015
4.710
4.975
4.640
4.860
515,109
+0.28(+6.11%)
Aug 26, 2015
4.560
4.620
4.420
4.580
470,377
+0.12(+2.69%)
Aug 25, 2015
4.620
4.620
4.435
4.460
579,019
+0.02(+0.45%)
Aug 24, 2015
4.250
4.630
4.250
4.440
707,994
-0.16(-3.48%)
Aug 21, 2015
4.430
4.660
4.430
4.600
644,991
+0.10(+2.22%)
Aug 20, 2015
4.580
4.710
4.490
4.500
468,868
-0.08(-1.75%)
Aug 19, 2015
4.580
4.690
4.530
4.580
470,634
-0.11(-2.35%)
Aug 18, 2015
4.650
4.750
4.530
4.690
413,290
+0.01(+0.21%)
Aug 17, 2015
4.500
4.685
4.460
4.680
306,648
+0.16(+3.54%)
Aug 14, 2015
4.470
4.550
4.450
4.520
328,173
+0.02(+0.44%)
Aug 13, 2015
4.500
4.580
4.460
4.500
284,068
-0.02(-0.44%)
Aug 12, 2015
4.400
4.530
4.160
4.520
945,049
+0.06(+1.35%)
Aug 11, 2015
4.670
4.700
4.280
4.460
717,499
-0.18(-3.88%)
Aug 10, 2015
4.620
4.690
4.500
4.640
1,007,770
+0.10(+2.20%)
Aug 07, 2015
4.800
4.800
4.480
4.540
1,376,755
-0.26(-5.42%)
Aug 06, 2015
5.560
5.680
4.700
4.800
2,025,292
-0.92(-16.08%)
Aug 05, 2015
5.830
5.900
5.700
5.720
684,714
-0.08(-1.38%)
Aug 04, 2015
5.580
5.810
5.490
5.800
537,873
+0.25(+4.50%)
Aug 03, 2015
5.670
5.730
5.440
5.550
470,791
-0.14(-2.46%)
Jul 31, 2015
5.520
5.710
5.420
5.690
480,041
+0.15(+2.71%)
Jul 30, 2015
5.370
5.570
5.150
5.540
572,915
+0.12(+2.21%)
Jul 29, 2015
5.580
5.584
5.290
5.420
2,741,074
-0.17(-3.04%)
Jul 28, 2015
5.520
5.640
5.360
5.590
321,026
+0.08(+1.45%)
Jul 27, 2015
5.630
5.670
5.410
5.510
466,333
-0.14(-2.48%)
Jul 24, 2015
5.600
5.860
5.560
5.650
634,620
-0.04(-0.70%)
Jul 23, 2015
5.390
5.750
5.330
5.690
2,981,881
+0.30(+5.57%)
Jul 22, 2015
5.200
5.405
5.180
5.390
314,975
+0.13(+2.47%)
Jul 21, 2015
5.100
5.340
5.100
5.260
300,949
+0.16(+3.14%)
Jul 20, 2015
5.380
5.456
5.070
5.100
260,999
-0.28(-5.20%)
Jul 17, 2015
5.390
5.408
5.260
5.380
288,514
+0.02(+0.37%)
Jul 16, 2015
5.350
5.470
5.280
5.360
266,037
+0.06(+1.13%)
Jul 15, 2015
5.590
5.590
5.290
5.300
273,730
-0.27(-4.85%)
Jul 14, 2015
5.450
5.590
5.420
5.570
321,697
+0.10(+1.83%)
Jul 13, 2015
5.300
5.490
5.270
5.470
333,643
+0.19(+3.60%)
Jul 10, 2015
5.160
5.310
5.100
5.280
298,922
+0.20(+3.94%)
Jul 09, 2015
5.100
5.190
5.030
5.080
368,038
+0.06(+1.20%)
Jul 08, 2015
5.290
5.290
5.000
5.020
556,081
-0.29(-5.46%)
Jul 07, 2015
5.360
5.430
5.110
5.310
455,716
-0.06(-1.12%)
Jul 06, 2015
5.170
5.380
5.100
5.370
490,865
+0.17(+3.27%)
Jul 02, 2015
5.440
5.200
5.200
5.200
381,800
-0.21(-3.88%)
Jul 01, 2015
5.810
5.820
5.375
5.410
505,092
-0.35(-6.08%)
Jun 30, 2015
5.640
5.780
5.510
5.760
570,876
+0.05(+0.88%)
Jun 29, 2015
5.600
5.720
5.430
5.710
1,233,524
+0.10(+1.78%)
Jun 26, 2015
5.270
5.610
5.140
5.610
1,392,003
+0.38(+7.27%)
Jun 25, 2015
5.160
5.260
5.130
5.230
315,744
+0.08(+1.55%)
Jun 24, 2015
5.200
5.290
5.110
5.150
276,467
-0.09(-1.72%)
Jun 23, 2015
5.330
5.410
5.210
5.240
496,663
-0.12(-2.24%)
Jun 22, 2015
5.430
5.490
5.320
5.360
344,878
-0.02(-0.37%)
Jun 19, 2015
5.480
5.500
5.360
5.380
440,807
-0.08(-1.47%)
Jun 18, 2015
5.350
5.500
5.340
5.460
473,007
+0.14(+2.63%)
Jun 17, 2015
5.390
5.540
5.310
5.320
436,733
-0.06(-1.12%)
Jun 16, 2015
5.400
5.510
5.350
5.380
336,451
-0.05(-0.92%)
Jun 15, 2015
5.550
5.620
5.380
5.430
445,407
-0.15(-2.69%)
Jun 12, 2015
5.840
5.850
5.570
5.580
439,616
-0.27(-4.62%)
Jun 11, 2015
5.820
5.900
5.770
5.850
285,474
+0.02(+0.34%)
Jun 10, 2015
5.930
5.980
5.800
5.830
320,078
-0.07(-1.19%)
Jun 09, 2015
5.920
5.980
5.750
5.900
391,449
-0.06(-1.01%)
Jun 08, 2015
6.000
6.020
5.840
5.960
450,882
-0.04(-0.67%)
Jun 05, 2015
6.000
6.035
5.890
6.000
517,067
+0.04(+0.67%)
Jun 04, 2015
5.900
5.980
5.800
5.960
679,772
+0.07(+1.19%)
Jun 03, 2015
5.790
5.990
5.675
5.890
835,309
+0.14(+2.43%)
Jun 02, 2015
5.550
5.800
5.520
5.750
508,276
+0.15(+2.68%)
Jun 01, 2015
5.660
5.740
5.570
5.600
476,696
-0.04(-0.71%)
May 29, 2015
5.430
5.650
5.370
5.640
601,771
+0.18(+3.30%)
May 28, 2015
5.580
5.610
5.300
5.460
707,386
-0.13(-2.33%)
May 27, 2015
5.560
5.640
5.520
5.590
338,486
+0.04(+0.72%)
May 26, 2015
5.670
5.674
5.460
5.550
548,840
-0.19(-3.31%)
May 22, 2015
5.800
5.740
5.740
5.740
213,700
-0.08(-1.37%)
May 21, 2015
5.800
5.890
5.770
5.820
352,374
+0.03(+0.52%)
May 20, 2015
5.870
5.870
5.650
5.790
295,737
-0.04(-0.69%)
May 19, 2015
5.940
6.000
5.810
5.830
335,449
-0.12(-2.02%)
May 18, 2015
5.850
5.990
5.850
5.950
534,091
+0.05(+0.85%)
May 15, 2015
6.050
6.050
5.880
5.900
486,689
-0.18(-2.96%)
May 14, 2015
6.150
6.200
6.046
6.080
1,019,640
-0.02(-0.33%)
May 13, 2015
6.110
6.150
5.990
6.100
637,340
-0.02(-0.33%)
May 12, 2015
6.130
6.156
6.010
6.120
337,716
-0.05(-0.81%)
May 11, 2015
6.200
6.218
6.070
6.170
603,952
+0.08(+1.31%)
May 08, 2015
6.040
6.180
6.020
6.090
688,857
+0.12(+2.01%)
May 07, 2015
5.920
6.040
5.820
5.970
1,279,571
-0.01(-0.17%)
May 06, 2015
6.100
6.330
5.930
5.980
1,848,487
+0.15(+2.57%)
May 05, 2015
6.040
6.080
5.750
5.830
693,865
-0.18(-3.00%)
May 04, 2015
5.970
6.110
5.700
6.010
1,132,294
+0.34(+6.00%)
May 01, 2015
5.480
5.990
5.400
5.670
1,032,015
+0.51(+9.88%)
Apr 30, 2015
5.440
5.544
5.110
5.160
658,908
-0.31(-5.67%)
Apr 29, 2015
5.560
5.595
5.380
5.470
354,791
-0.12(-2.15%)
Apr 28, 2015
5.620
5.720
5.420
5.590
320,116
+0.00(+0.00%)
Apr 27, 2015
5.760
5.930
5.500
5.590
671,126
-0.17(-2.95%)
Apr 24, 2015
5.930
5.980
5.730
5.760
502,689
-0.14(-2.37%)
Apr 23, 2015
5.910
6.010
5.870
5.900
505,052
+0.00(+0.00%)
Apr 22, 2015
5.960
6.040
5.820
5.900
341,372
-0.07(-1.17%)
Apr 21, 2015
6.250
6.290
5.896
5.970
656,336
-0.24(-3.79%)
Apr 20, 2015
6.160
6.285
6.100
6.205
435,940
+0.05(+0.89%)
Apr 17, 2015
6.380
6.408
6.130
6.150
460,682
-0.28(-4.35%)
Apr 16, 2015
6.440
6.520
6.260
6.430
656,053
-0.01(-0.16%)
Apr 15, 2015
6.030
6.550
5.990
6.440
2,925,744
+0.44(+7.33%)
Apr 14, 2015
6.010
6.100
5.870
6.000
1,511,581
-0.02(-0.33%)
Apr 13, 2015
5.950
6.100
5.950
6.020
736,679
+0.07(+1.18%)
Apr 10, 2015
6.060
6.160
5.880
5.950
431,438
-0.05(-0.83%)
Apr 09, 2015
5.900
6.026
5.850
6.000
943,574
+0.11(+1.87%)
Apr 08, 2015
5.870
6.000
5.870
5.890
678,741
+0.02(+0.34%)
Apr 07, 2015
5.850
5.950
5.800
5.870
483,188
+0.02(+0.34%)
Apr 06, 2015
5.810
5.950
5.785
5.850
501,273
+0.07(+1.21%)
Apr 02, 2015
5.920
5.780
5.780
5.780
599,200
-0.16(-2.69%)
Apr 01, 2015
5.830
5.950
5.660
5.940
719,289
+0.10(+1.71%)
Mar 31, 2015
6.040
6.070
5.720
5.840
1,879,969
-0.36(-5.81%)
Mar 30, 2015
5.620
6.215
5.620
6.200
1,962,000
+0.61(+10.91%)
Mar 27, 2015
5.420
5.630
5.410
5.590
473,094
+0.17(+3.14%)
Mar 26, 2015
5.460
5.580
5.380
5.420
618,635
-0.08(-1.54%)
Mar 25, 2015
5.730
5.740
5.400
5.505
586,100
-0.23(-3.93%)
Mar 24, 2015
5.750
5.880
5.610
5.730
413,645
+0.01(+0.17%)
Mar 23, 2015
5.610
5.790
5.450
5.720
530,229
+0.09(+1.60%)
Mar 20, 2015
5.730
5.750
5.570
5.630
521,787
-0.08(-1.40%)
Mar 19, 2015
5.720
5.790
5.640
5.710
418,547
+0.00(+0.00%)
Mar 18, 2015
5.700
5.770
5.610
5.710
398,264
+0.02(+0.35%)
Mar 17, 2015
5.670
5.790
5.527
5.690
668,738
-0.03(-0.52%)
Mar 16, 2015
5.880
5.880
5.710
5.720
432,121
-0.14(-2.39%)
Mar 13, 2015
5.850
5.910
5.700
5.860
444,368
-0.01(-0.17%)
Mar 12, 2015
5.880
5.950
5.830
5.870
368,742
+0.06(+1.03%)
Mar 11, 2015
5.910
5.960
5.765
5.810
327,585
-0.09(-1.53%)
Mar 10, 2015
5.840
5.960
5.690
5.900
459,640
-0.02(-0.34%)
Mar 09, 2015
6.150
6.200
5.670
5.920
924,593
-0.25(-4.05%)
Mar 06, 2015
6.330
6.400
6.090
6.170
558,346
-0.22(-3.44%)
Mar 05, 2015
6.400
6.580
6.270
6.390
572,093
+0.03(+0.47%)
Mar 04, 2015
6.250
6.530
6.020
6.360
1,427,142
+0.05(+0.79%)
Mar 03, 2015
6.310
6.420
6.230
6.310
528,374
-0.01(-0.16%)
Mar 02, 2015
6.170
6.520
6.170
6.320
557,871
+0.02(+0.32%)
Feb 27, 2015
6.710
6.890
6.170
6.300
1,574,311
-0.45(-6.67%)
Feb 26, 2015
6.760
6.930
6.680
6.750
639,748
-0.04(-0.59%)
Feb 25, 2015
6.790
6.980
6.705
6.790
521,371
-0.02(-0.29%)
Feb 24, 2015
6.870
7.000
6.790
6.810
424,026
-0.06(-0.87%)
Feb 23, 2015
6.830
6.920
6.730
6.870
521,724
+0.02(+0.29%)
Feb 20, 2015
6.780
6.910
6.720
6.850
438,262
+0.10(+1.48%)
Feb 19, 2015
6.970
7.070
6.660
6.750
1,801,224
-0.22(-3.16%)
Feb 18, 2015
6.890
7.040
6.800
6.970
343,483
+0.06(+0.87%)
Feb 17, 2015
6.940
7.170
6.860
6.910
434,513
-0.05(-0.72%)
Feb 13, 2015
7.040
6.960
6.960
6.960
428,400
-0.06(-0.85%)
Feb 12, 2015
7.170
7.170
6.830
7.020
490,927
-0.05(-0.71%)
Feb 11, 2015
6.920
7.300
6.910
7.070
695,554
+0.14(+2.02%)
Feb 10, 2015
6.910
6.990
6.800
6.930
480,879
+0.11(+1.61%)
Feb 09, 2015
6.710
6.960
6.680
6.820
582,473
+0.02(+0.29%)
Feb 06, 2015
7.050
7.220
6.750
6.800
717,746
-0.25(-3.55%)
Feb 05, 2015
6.640
7.150
6.640
7.050
995,343
+0.24(+3.52%)
Feb 04, 2015
7.950
7.970
6.890
6.810
3,725,331
-1.52(-18.25%)
Feb 03, 2015
8.170
8.350
8.070
8.330
665,518
+0.18(+2.21%)
Feb 02, 2015
8.090
8.490
8.020
8.150
713,763
+0.11(+1.37%)
Jan 30, 2015
8.130
8.220
8.020
8.040
767,790
-0.13(-1.59%)
Jan 29, 2015
7.980
8.200
7.870
8.170
440,163
+0.18(+2.25%)
Jan 28, 2015
8.310
8.350
7.870
7.990
614,226
-0.27(-3.27%)
Jan 27, 2015
7.880
8.340
7.830
8.260
732,822
+0.23(+2.86%)
Jan 26, 2015
7.920
8.090
7.792
8.030
714,894
+0.15(+1.90%)
Jan 23, 2015
7.880
8.000
7.790
7.880
288,871
-0.02(-0.25%)
Jan 22, 2015
7.860
7.980
7.610
7.900
356,914
+0.09(+1.15%)
Jan 21, 2015
8.110
8.110
7.720
7.810
536,803
-0.31(-3.82%)
Jan 20, 2015
7.840
8.160
7.680
8.120
750,627
+0.26(+3.31%)
Jan 16, 2015
7.550
7.880
7.550
7.860
535,354
+0.27(+3.56%)
Jan 15, 2015
8.220
8.330
7.470
7.590
1,046,021
-0.57(-6.99%)
Jan 14, 2015
8.250
8.490
8.100
8.160
607,214
+0.09(+1.12%)
Jan 13, 2015
8.490
8.780
7.900
8.070
996,481
-0.23(-2.77%)
Jan 12, 2015
7.760
8.340
7.760
8.300
1,046,722
+0.74(+9.79%)
Jan 09, 2015
7.700
7.710
7.420
7.560
379,635
-0.17(-2.20%)
Jan 08, 2015
7.700
7.800
7.490
7.730
393,836
+0.05(+0.65%)
Jan 07, 2015
7.710
7.799
7.520
7.680
403,909
+0.08(+1.05%)
Jan 06, 2015
7.780
7.855
7.360
7.600
516,540
-0.14(-1.81%)
Jan 05, 2015
7.720
8.070
7.640
7.740
568,229
-0.07(-0.90%)
Jan 02, 2015
7.880
8.060
7.650
7.810
505,171
-0.03(-0.38%)
Dec 31, 2014
7.650
7.840
7.840
7.840
1,044,700
+0.27(+3.57%)
Dec 30, 2014
7.770
8.100
7.530
7.570
686,460
-0.20(-2.57%)
Dec 29, 2014
7.800
7.920
7.690
7.770
423,700
-0.06(-0.77%)
Dec 26, 2014
7.520
7.850
7.480
7.830
399,885
+0.37(+4.96%)
Dec 24, 2014
7.490
7.460
7.460
7.460
198,400
+0.01(+0.13%)
Dec 23, 2014
7.710
7.750
7.380
7.450
496,738
-0.25(-3.25%)
Dec 22, 2014
7.470
7.750
7.370
7.700
604,051
+0.20(+2.67%)
Dec 19, 2014
7.250
7.500
7.060
7.500
1,155,238
+0.23(+3.16%)
Dec 18, 2014
7.120
7.490
7.120
7.270
840,235
+0.29(+4.15%)
Dec 17, 2014
6.600
6.990
6.600
6.980
532,574
+0.36(+5.44%)
Dec 16, 2014
6.520
6.870
6.410
6.620
471,101
+0.06(+0.91%)
Dec 15, 2014
6.810
6.960
6.560
6.560
473,024
-0.25(-3.67%)
Dec 12, 2014
6.700
6.947
6.700
6.810
295,024
+0.04(+0.59%)
Dec 11, 2014
6.730
7.050
6.730
6.770
658,778
+0.06(+0.89%)
Dec 10, 2014
6.750
6.920
6.650
6.710
293,648
-0.09(-1.32%)
Dec 09, 2014
6.500
6.900
6.250
6.800
579,321
+0.26(+3.98%)
Dec 08, 2014
6.690
6.780
6.530
6.540
504,812
-0.16(-2.39%)
Dec 05, 2014
6.720
6.830
6.680
6.700
305,896
+0.01(+0.15%)
Dec 04, 2014
6.750
6.810
6.670
6.690
307,568
-0.05(-0.74%)
Dec 03, 2014
6.740
6.820
6.620
6.740
595,724
-0.02(-0.30%)
Dec 02, 2014
6.650
6.930
6.650
6.760
466,587
+0.13(+1.96%)
Dec 01, 2014
6.700
7.010
6.630
6.630
703,382
-0.13(-1.92%)
Nov 28, 2014
7.100
7.450
6.610
6.760
782,224
-0.30(-4.25%)
Nov 26, 2014
7.000
7.060
7.060
7.060
559,000
+0.05(+0.71%)
Nov 25, 2014
7.000
7.070
6.860
7.010
950,405
+0.04(+0.57%)
Nov 24, 2014
6.900
7.050
6.870
6.970
609,269
+0.12(+1.75%)
Nov 21, 2014
7.000
7.005
6.810
6.850
454,446
+0.03(+0.44%)
Nov 20, 2014
6.510
6.880
6.500
6.820
506,640
+0.26(+3.96%)
Nov 19, 2014
6.930
6.950
6.510
6.560
655,611
-0.41(-5.88%)
Nov 18, 2014
7.000
7.100
6.880
6.970
567,875
-0.01(-0.14%)
Nov 17, 2014
6.710
7.130
6.670
6.980
775,914
+0.18(+2.65%)
Nov 14, 2014
6.940
6.940
6.610
6.800
679,448
-0.13(-1.88%)
Nov 13, 2014
6.760
7.000
6.700
6.930
780,377
+0.18(+2.67%)
Nov 12, 2014
6.670
6.795
6.500
6.750
467,092
-0.01(-0.15%)
Nov 11, 2014
6.620
6.850
6.450
6.760
797,780
+0.12(+1.81%)
Nov 10, 2014
6.530
6.665
6.420
6.640
998,442
+0.12(+1.84%)
Nov 07, 2014
6.530
6.550
6.390
6.520
625,744
-0.01(-0.15%)
Nov 06, 2014
6.380
6.540
6.350
6.530
587,548
+0.19(+3.00%)
Nov 05, 2014
6.640
6.670
6.300
6.340
615,983
-0.23(-3.50%)
Nov 04, 2014
6.540
6.650
6.420
6.570
754,939
+0.01(+0.15%)
Nov 03, 2014
6.640
6.710
6.470
6.560
1,063,186
+0.00(+0.00%)
Oct 31, 2014
6.800
6.840
6.530
6.560
1,235,461
-0.06(-0.91%)
Oct 30, 2014
6.120
6.695
6.105
6.620
3,303,926
+0.49(+7.99%)
Oct 29, 2014
6.250
6.300
5.830
6.130
914,912
+0.01(+0.16%)
Oct 28, 2014
6.080
6.230
5.980
6.120
911,912
+0.05(+0.82%)
Oct 27, 2014
6.040
6.070
5.870
6.070
1,105,413
+0.00(+0.00%)
Oct 24, 2014
5.850
6.270
5.760
6.070
1,727,525
+0.41(+7.24%)
Oct 23, 2014
5.300
5.880
5.300
5.660
894,075
+0.23(+4.24%)
Oct 22, 2014
5.610
5.670
5.400
5.430
466,214
-0.13(-2.34%)
Oct 21, 2014
5.580
5.640
5.430
5.560
454,641
+0.00(+0.00%)
Oct 20, 2014
5.410
5.580
5.370
5.560
426,214
+0.13(+2.39%)
Oct 17, 2014
5.600
5.740
5.320
5.430
724,946
-0.08(-1.45%)
Oct 16, 2014
5.110
5.520
5.080
5.510
911,723
+0.28(+5.35%)
Oct 15, 2014
5.030
5.240
4.860
5.230
849,654
+0.13(+2.55%)
Oct 14, 2014
5.010
5.210
4.950
5.100
538,336
+0.14(+2.82%)
Oct 13, 2014
4.970
5.200
4.850
4.960
665,114
-0.03(-0.60%)
Oct 10, 2014
4.890
5.135
4.840
4.990
1,406,360
+0.06(+1.22%)
Oct 09, 2014
4.860
4.980
4.820
4.930
631,589
+0.08(+1.65%)
Oct 08, 2014
4.750
4.880
4.520
4.850
564,903
+0.04(+0.83%)
Oct 07, 2014
4.850
5.020
4.750
4.810
334,881
-0.08(-1.64%)
Oct 06, 2014
5.130
5.140
4.870
4.890
513,791
-0.24(-4.68%)
Oct 03, 2014
5.010
5.130
4.840
5.130
311,569
+0.20(+4.06%)
Oct 02, 2014
4.860
5.000
4.760
4.930
454,125
+0.04(+0.82%)
Oct 01, 2014
4.990
5.040
4.710
4.890
687,875
-0.02(-0.41%)
Sep 30, 2014
5.090
5.130
4.900
4.910
940,390
-0.20(-3.91%)
Sep 29, 2014
4.850
5.130
4.850
5.110
374,204
+0.18(+3.65%)
Sep 26, 2014
4.850
5.000
4.785
4.930
685,437
+0.09(+1.86%)
Sep 25, 2014
5.120
5.140
4.820
4.840
573,002
-0.28(-5.47%)
Sep 24, 2014
5.000
5.159
4.960
5.120
380,160
+0.16(+3.23%)
Sep 23, 2014
5.070
5.115
4.900
4.960
342,853
-0.15(-2.94%)
Sep 22, 2014
4.990
5.120
4.970
5.110
452,147
+0.10(+2.00%)
Sep 19, 2014
5.170
5.170
4.880
5.010
805,238
-0.14(-2.72%)
Sep 18, 2014
5.160
5.260
5.080
5.150
215,857
+0.03(+0.59%)
Sep 17, 2014
5.120
5.270
5.030
5.120
283,675
-0.01(-0.19%)
Sep 16, 2014
5.080
5.160
5.050
5.130
440,521
+0.07(+1.38%)
Sep 15, 2014
5.260
5.280
5.020
5.060
628,687
-0.20(-3.80%)
Sep 12, 2014
5.370
5.450
5.260
5.260
370,457
-0.15(-2.77%)
Sep 11, 2014
5.390
5.410
5.280
5.410
336,210
-0.01(-0.18%)
Sep 10, 2014
5.250
5.450
5.210
5.420
334,783
+0.15(+2.85%)
Sep 09, 2014
5.510
5.600
5.260
5.270
771,725
-0.22(-4.01%)
Sep 08, 2014
5.160
5.490
5.160
5.490
556,582
+0.29(+5.58%)
Sep 05, 2014
5.240
5.250
5.090
5.200
910,618
-0.07(-1.33%)
Sep 04, 2014
5.160
5.430
5.160
5.270
477,502
+0.11(+2.13%)
Sep 03, 2014
5.800
5.880
5.140
5.160
978,563
-0.62(-10.73%)
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.