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
Sterling Infrastructure Inc
(NQ:
STRL
)
148.16
+0.54 (+0.37%)
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
4.610
4.820
4.410
4.640
146,491
-0.07(-1.49%)
Aug 28, 2015
4.710
4.800
4.660
4.710
82,952
-0.04(-0.84%)
Aug 27, 2015
4.750
4.829
4.560
4.750
81,277
+0.04(+0.85%)
Aug 26, 2015
4.730
4.790
4.550
4.710
47,129
+0.06(+1.29%)
Aug 25, 2015
4.960
4.990
4.640
4.650
48,901
-0.12(-2.52%)
Aug 24, 2015
4.530
5.100
4.530
4.770
119,709
-0.10(-2.05%)
Aug 21, 2015
4.970
4.978
4.820
4.870
57,653
-0.14(-2.79%)
Aug 20, 2015
5.000
5.150
4.950
5.010
45,635
-0.06(-1.18%)
Aug 19, 2015
5.200
5.250
4.990
5.070
148,237
-0.18(-3.43%)
Aug 18, 2015
5.250
5.250
5.140
5.250
31,484
+0.00(+0.00%)
Aug 17, 2015
4.990
5.290
4.920
5.250
199,032
+0.01(+0.19%)
Aug 14, 2015
5.450
5.470
5.210
5.240
167,383
-0.12(-2.24%)
Aug 13, 2015
5.370
5.480
5.248
5.360
83,477
+0.03(+0.56%)
Aug 12, 2015
5.400
5.500
5.221
5.330
199,150
-0.17(-3.09%)
Aug 11, 2015
5.150
5.500
4.580
5.500
207,245
+0.33(+6.38%)
Aug 10, 2015
5.350
5.670
4.938
5.170
216,000
+0.37(+7.71%)
Aug 07, 2015
4.500
4.920
4.500
4.800
113,948
+0.05(+1.05%)
Aug 06, 2015
5.080
5.080
4.570
4.750
107,532
-0.41(-7.95%)
Aug 05, 2015
5.050
5.330
4.950
5.160
326,896
+0.11(+2.18%)
Aug 04, 2015
4.960
5.110
4.900
5.050
96,025
+0.11(+2.23%)
Aug 03, 2015
4.790
4.980
4.760
4.940
163,926
+0.25(+5.33%)
Jul 31, 2015
4.710
4.720
4.590
4.690
41,442
-0.03(-0.64%)
Jul 30, 2015
4.700
4.720
4.500
4.720
70,539
+0.19(+4.19%)
Jul 29, 2015
4.560
4.620
4.430
4.530
72,238
+0.02(+0.44%)
Jul 28, 2015
4.650
4.678
4.440
4.510
132,927
-0.08(-1.74%)
Jul 27, 2015
4.230
4.650
4.220
4.590
140,142
+0.35(+8.38%)
Jul 24, 2015
4.270
4.370
4.210
4.235
104,686
-0.01(-0.35%)
Jul 23, 2015
4.270
4.350
4.180
4.250
109,790
+0.02(+0.47%)
Jul 22, 2015
4.030
4.300
3.950
4.230
177,367
+0.28(+7.09%)
Jul 21, 2015
4.010
4.090
3.950
3.950
64,374
-0.03(-0.75%)
Jul 20, 2015
4.120
4.120
3.950
3.980
102,494
-0.03(-0.75%)
Jul 17, 2015
4.000
4.060
3.930
4.010
119,476
+0.00(+0.00%)
Jul 16, 2015
3.940
4.060
3.920
4.010
150,115
+0.02(+0.50%)
Jul 15, 2015
4.000
4.040
3.890
3.990
71,552
-0.01(-0.25%)
Jul 14, 2015
3.930
4.010
3.900
4.000
157,962
+0.04(+1.01%)
Jul 13, 2015
4.010
4.030
3.950
3.960
138,056
+0.01(+0.25%)
Jul 10, 2015
4.090
4.090
3.940
3.950
143,313
-0.04(-1.00%)
Jul 09, 2015
3.860
4.020
3.840
3.990
194,384
+0.17(+4.45%)
Jul 08, 2015
3.710
3.935
3.510
3.820
166,654
+0.10(+2.69%)
Jul 07, 2015
3.930
4.010
3.700
3.720
103,990
-0.24(-6.06%)
Jul 06, 2015
4.100
4.210
3.910
3.960
142,109
-0.19(-4.58%)
Jul 02, 2015
4.120
4.150
4.150
4.150
65,800
+0.04(+0.97%)
Jul 01, 2015
4.240
4.430
4.040
4.110
265,685
+0.11(+2.75%)
Jun 30, 2015
4.040
4.090
3.966
4.000
138,675
-0.02(-0.50%)
Jun 29, 2015
4.050
4.230
4.010
4.020
174,140
+0.00(+0.00%)
Jun 26, 2015
3.890
4.160
3.750
4.020
2,713,915
+0.17(+4.42%)
Jun 25, 2015
3.820
3.910
3.750
3.850
128,727
+0.05(+1.32%)
Jun 24, 2015
3.960
4.070
3.760
3.800
173,769
-0.16(-4.04%)
Jun 23, 2015
3.750
3.960
3.740
3.960
83,862
+0.20(+5.32%)
Jun 22, 2015
3.750
3.850
3.700
3.760
149,411
+0.01(+0.27%)
Jun 19, 2015
3.730
3.800
3.710
3.750
66,629
+0.00(+0.00%)
Jun 18, 2015
3.700
3.810
3.700
3.750
86,920
+0.08(+2.18%)
Jun 17, 2015
3.720
3.720
3.620
3.670
66,008
-0.06(-1.61%)
Jun 16, 2015
3.790
3.836
3.680
3.730
56,930
-0.04(-1.06%)
Jun 15, 2015
3.820
3.840
3.710
3.770
63,250
-0.02(-0.53%)
Jun 12, 2015
3.750
3.800
3.730
3.790
113,869
+0.01(+0.26%)
Jun 11, 2015
3.750
3.908
3.710
3.780
108,969
+0.02(+0.53%)
Jun 10, 2015
3.790
3.850
3.690
3.760
74,691
+0.01(+0.27%)
Jun 09, 2015
3.770
3.840
3.710
3.750
60,622
-0.02(-0.53%)
Jun 08, 2015
3.860
3.952
3.750
3.770
51,582
-0.12(-3.08%)
Jun 05, 2015
3.920
3.978
3.740
3.890
69,649
-0.02(-0.51%)
Jun 04, 2015
4.060
4.162
3.880
3.910
47,684
-0.16(-3.93%)
Jun 03, 2015
3.850
4.100
3.850
4.070
89,292
+0.17(+4.36%)
Jun 02, 2015
3.950
4.090
3.820
3.900
108,922
-0.05(-1.27%)
Jun 01, 2015
3.950
4.170
3.795
3.950
613,636
-0.01(-0.25%)
May 29, 2015
4.270
4.400
3.950
3.960
209,964
-0.34(-7.91%)
May 28, 2015
3.850
4.415
3.750
4.300
461,408
+0.59(+15.90%)
May 27, 2015
3.700
3.740
3.550
3.710
99,600
+0.00(+0.00%)
May 26, 2015
3.650
3.740
3.480
3.710
127,849
+0.03(+0.82%)
May 22, 2015
3.530
3.680
3.680
3.680
140,000
+0.16(+4.55%)
May 21, 2015
3.490
3.580
3.413
3.520
130,332
+0.04(+1.15%)
May 20, 2015
3.480
3.628
3.390
3.480
113,023
-0.07(-1.97%)
May 19, 2015
3.570
3.740
3.390
3.550
119,106
+0.00(+0.00%)
May 18, 2015
3.620
3.738
3.370
3.550
110,552
-0.05(-1.39%)
May 15, 2015
3.520
3.858
3.380
3.600
144,446
+0.06(+1.69%)
May 14, 2015
3.320
3.570
3.320
3.540
252,268
+0.18(+5.36%)
May 13, 2015
3.240
3.380
3.240
3.360
121,897
+0.10(+3.07%)
May 12, 2015
3.340
3.380
3.050
3.260
239,601
-0.05(-1.51%)
May 11, 2015
3.990
3.990
3.305
3.310
396,742
-0.81(-19.66%)
May 08, 2015
4.100
4.160
4.000
4.120
66,587
+0.07(+1.73%)
May 07, 2015
4.200
4.200
4.030
4.050
66,003
-0.12(-2.88%)
May 06, 2015
4.170
4.200
4.020
4.170
61,462
+0.06(+1.46%)
May 05, 2015
4.050
4.160
4.050
4.110
119,058
+0.05(+1.23%)
May 04, 2015
4.130
4.220
4.020
4.060
112,132
-0.09(-2.17%)
May 01, 2015
4.400
4.490
4.120
4.150
97,323
-0.24(-5.47%)
Apr 30, 2015
4.450
4.720
4.340
4.390
210,972
-0.01(-0.23%)
Apr 29, 2015
4.450
4.630
4.390
4.400
134,649
-0.05(-1.12%)
Apr 28, 2015
4.450
4.550
4.390
4.450
182,340
+0.03(+0.68%)
Apr 27, 2015
4.400
4.470
4.360
4.420
109,063
+0.04(+0.91%)
Apr 24, 2015
4.380
4.400
4.310
4.380
55,563
-0.02(-0.45%)
Apr 23, 2015
4.350
4.410
4.310
4.400
57,435
+0.01(+0.23%)
Apr 22, 2015
4.160
4.520
4.150
4.390
120,559
+0.22(+5.28%)
Apr 21, 2015
4.230
4.250
4.170
4.170
116,302
-0.03(-0.71%)
Apr 20, 2015
4.200
4.410
4.120
4.200
76,772
+0.00(+0.00%)
Apr 17, 2015
4.450
4.450
3.890
4.200
240,275
-0.26(-5.83%)
Apr 16, 2015
4.610
4.610
4.420
4.460
102,660
-0.14(-3.04%)
Apr 15, 2015
4.490
4.690
4.470
4.600
121,907
+0.12(+2.68%)
Apr 14, 2015
4.650
4.660
4.470
4.480
89,927
-0.17(-3.66%)
Apr 13, 2015
4.490
4.710
4.460
4.650
207,512
+0.15(+3.33%)
Apr 10, 2015
4.700
4.732
4.460
4.500
140,632
-0.13(-2.81%)
Apr 09, 2015
4.780
4.780
4.600
4.630
105,013
-0.12(-2.53%)
Apr 08, 2015
4.730
4.910
4.680
4.750
81,772
-0.01(-0.21%)
Apr 07, 2015
4.780
4.860
4.650
4.760
110,561
-0.02(-0.42%)
Apr 06, 2015
4.730
4.890
4.730
4.780
53,745
-0.02(-0.42%)
Apr 02, 2015
4.620
4.800
4.800
4.800
80,700
+0.20(+4.35%)
Apr 01, 2015
4.540
4.640
4.500
4.600
69,316
+0.08(+1.77%)
Mar 31, 2015
4.610
4.650
4.470
4.520
139,115
-0.15(-3.21%)
Mar 30, 2015
4.600
4.760
4.550
4.670
88,021
+0.11(+2.41%)
Mar 27, 2015
4.530
4.570
4.440
4.560
118,716
+0.06(+1.33%)
Mar 26, 2015
4.520
4.570
4.440
4.500
103,144
-0.01(-0.22%)
Mar 25, 2015
4.580
4.590
4.400
4.510
306,440
-0.02(-0.44%)
Mar 24, 2015
4.410
4.630
4.350
4.530
292,680
+0.12(+2.72%)
Mar 23, 2015
4.450
4.510
4.400
4.410
228,526
-0.05(-1.12%)
Mar 20, 2015
4.400
4.500
4.365
4.460
220,467
+0.12(+2.76%)
Mar 19, 2015
4.410
4.500
4.200
4.340
248,400
-0.08(-1.81%)
Mar 18, 2015
4.060
4.440
3.950
4.420
474,370
+0.36(+8.87%)
Mar 17, 2015
3.900
4.210
3.710
4.060
969,583
+0.15(+3.84%)
Mar 16, 2015
3.030
3.950
3.030
3.910
1,237,353
+0.91(+30.33%)
Mar 13, 2015
3.190
3.190
2.960
3.000
415,842
-0.13(-4.15%)
Mar 12, 2015
3.020
3.135
2.890
3.130
351,297
+0.16(+5.39%)
Mar 11, 2015
3.000
3.080
2.900
2.970
311,619
-0.04(-1.33%)
Mar 10, 2015
3.320
3.350
3.000
3.010
511,404
-0.21(-6.52%)
Mar 09, 2015
2.600
3.270
2.600
3.220
1,291,148
+0.64(+24.81%)
Mar 06, 2015
2.410
2.610
2.230
2.580
542,404
+0.17(+7.05%)
Mar 05, 2015
2.450
2.510
2.390
2.410
181,485
-0.05(-2.03%)
Mar 04, 2015
2.730
2.730
2.450
2.460
294,210
-0.27(-9.89%)
Mar 03, 2015
2.760
2.790
2.730
2.730
93,581
-0.04(-1.44%)
Mar 02, 2015
2.750
2.790
2.730
2.770
112,858
+0.01(+0.36%)
Feb 27, 2015
2.730
2.800
2.730
2.760
250,307
+0.02(+0.73%)
Feb 26, 2015
2.890
2.920
2.720
2.740
152,844
-0.14(-4.86%)
Feb 25, 2015
2.880
2.940
2.880
2.880
179,509
+0.00(+0.00%)
Feb 24, 2015
2.880
2.980
2.860
2.880
111,673
+0.02(+0.70%)
Feb 23, 2015
3.000
3.008
2.850
2.860
248,899
-0.13(-4.35%)
Feb 20, 2015
3.020
3.060
2.970
2.990
163,260
-0.01(-0.33%)
Feb 19, 2015
3.040
3.120
2.980
3.000
170,611
-0.06(-1.96%)
Feb 18, 2015
3.010
3.150
2.970
3.060
298,099
+0.06(+2.00%)
Feb 17, 2015
3.070
3.070
2.990
3.000
244,102
+0.01(+0.33%)
Feb 13, 2015
3.010
2.990
2.990
2.990
279,500
+0.00(+0.00%)
Feb 12, 2015
3.040
3.040
2.980
2.990
130,156
+0.00(+0.00%)
Feb 11, 2015
3.010
3.045
2.950
2.990
423,128
+0.00(+0.00%)
Feb 10, 2015
3.210
3.210
2.970
2.990
215,799
-0.22(-6.85%)
Feb 09, 2015
3.260
3.290
3.200
3.210
129,727
-0.04(-1.23%)
Feb 06, 2015
3.230
3.340
3.170
3.250
170,238
+0.02(+0.62%)
Feb 05, 2015
3.220
3.330
3.150
3.230
177,588
+0.02(+0.62%)
Feb 04, 2015
3.340
3.370
3.170
3.210
130,441
-0.11(-3.31%)
Feb 03, 2015
3.260
3.340
3.200
3.320
235,348
+0.10(+3.11%)
Feb 02, 2015
3.470
3.509
3.170
3.220
243,761
-0.25(-7.20%)
Jan 30, 2015
3.740
3.790
3.440
3.470
120,814
-0.27(-7.22%)
Jan 29, 2015
3.910
3.920
3.670
3.740
152,369
-0.14(-3.61%)
Jan 28, 2015
4.000
4.030
3.810
3.880
324,837
-0.09(-2.27%)
Jan 27, 2015
5.260
5.260
3.920
3.970
809,671
-1.55(-28.08%)
Jan 26, 2015
5.510
5.560
5.490
5.520
30,200
+0.01(+0.18%)
Jan 23, 2015
5.540
5.570
5.470
5.510
58,853
-0.03(-0.54%)
Jan 22, 2015
5.580
5.612
5.440
5.540
66,907
+0.01(+0.18%)
Jan 21, 2015
5.550
5.680
5.510
5.530
31,193
-0.05(-0.90%)
Jan 20, 2015
5.840
6.020
5.570
5.580
18,454
-0.27(-4.62%)
Jan 16, 2015
5.800
5.900
5.670
5.850
25,979
+0.02(+0.34%)
Jan 15, 2015
6.030
6.170
5.820
5.830
33,823
-0.21(-3.48%)
Jan 14, 2015
5.980
6.050
5.960
6.040
27,021
-0.03(-0.49%)
Jan 13, 2015
6.090
6.090
5.940
6.070
47,181
+0.05(+0.83%)
Jan 12, 2015
6.070
6.190
5.890
6.020
29,642
-0.03(-0.50%)
Jan 09, 2015
6.130
6.130
6.050
6.050
27,832
-0.09(-1.47%)
Jan 08, 2015
6.180
6.180
6.000
6.140
41,870
+0.03(+0.49%)
Jan 07, 2015
6.110
6.150
6.000
6.110
26,593
-0.02(-0.33%)
Jan 06, 2015
6.140
6.250
6.020
6.130
41,887
-0.01(-0.16%)
Jan 05, 2015
6.350
6.350
6.130
6.140
62,637
-0.27(-4.21%)
Jan 02, 2015
6.450
6.450
6.250
6.410
43,376
+0.02(+0.31%)
Dec 31, 2014
6.410
6.390
6.390
6.390
42,600
+0.03(+0.47%)
Dec 30, 2014
6.500
6.500
6.320
6.360
72,914
-0.17(-2.60%)
Dec 29, 2014
6.510
6.580
6.351
6.530
40,672
+0.00(+0.00%)
Dec 26, 2014
6.500
6.730
6.460
6.530
18,829
+0.03(+0.46%)
Dec 24, 2014
6.380
6.500
6.500
6.500
13,800
+0.12(+1.80%)
Dec 23, 2014
6.510
6.520
6.310
6.385
82,016
-0.11(-1.62%)
Dec 22, 2014
6.440
6.560
6.360
6.490
48,200
+0.06(+0.93%)
Dec 19, 2014
6.270
6.499
6.200
6.430
143,888
+0.14(+2.23%)
Dec 18, 2014
5.730
6.365
5.490
6.290
341,551
+0.62(+10.93%)
Dec 17, 2014
5.730
5.770
5.640
5.670
151,389
-0.03(-0.53%)
Dec 16, 2014
5.760
5.860
5.650
5.700
110,755
-0.06(-1.04%)
Dec 15, 2014
5.850
5.990
5.740
5.760
123,756
-0.07(-1.20%)
Dec 12, 2014
6.220
6.310
5.800
5.830
114,131
-0.50(-7.90%)
Dec 11, 2014
6.260
6.640
6.150
6.330
69,548
+0.44(+7.47%)
Dec 10, 2014
6.330
6.490
5.640
5.890
123,339
-0.49(-7.68%)
Dec 09, 2014
6.340
6.570
6.330
6.380
57,689
-0.04(-0.62%)
Dec 08, 2014
6.710
6.800
6.370
6.420
51,115
-0.28(-4.18%)
Dec 05, 2014
6.530
6.800
6.530
6.700
42,004
+0.16(+2.45%)
Dec 04, 2014
6.550
6.590
6.470
6.540
57,369
-0.03(-0.46%)
Dec 03, 2014
6.430
6.670
6.380
6.570
71,321
+0.15(+2.34%)
Dec 02, 2014
6.400
6.460
6.330
6.420
100,513
+0.02(+0.31%)
Dec 01, 2014
6.660
6.788
6.330
6.400
107,635
-0.29(-4.33%)
Nov 28, 2014
6.680
6.940
6.520
6.690
41,510
-0.02(-0.30%)
Nov 26, 2014
6.740
6.710
6.710
6.710
28,100
-0.05(-0.74%)
Nov 25, 2014
6.570
6.770
6.550
6.760
79,362
+0.19(+2.89%)
Nov 24, 2014
6.580
6.730
6.430
6.570
60,273
-0.03(-0.45%)
Nov 21, 2014
6.780
6.780
6.280
6.600
124,585
-0.06(-0.90%)
Nov 20, 2014
6.600
6.780
6.590
6.660
56,338
+0.02(+0.30%)
Nov 19, 2014
6.680
6.750
6.600
6.640
162,900
-0.06(-0.90%)
Nov 18, 2014
6.680
6.738
6.320
6.700
90,718
+0.06(+0.90%)
Nov 17, 2014
7.210
7.210
6.630
6.640
156,118
-0.61(-8.41%)
Nov 14, 2014
7.400
7.490
7.220
7.250
138,928
-0.12(-1.63%)
Nov 13, 2014
7.840
7.882
7.250
7.370
126,863
-0.50(-6.35%)
Nov 12, 2014
8.160
8.160
7.680
7.870
112,671
-0.37(-4.49%)
Nov 11, 2014
8.590
8.960
8.150
8.240
55,700
-0.29(-3.46%)
Nov 10, 2014
8.660
8.780
8.030
8.535
101,557
-0.48(-5.38%)
Nov 07, 2014
9.150
9.150
8.610
9.020
49,402
-0.13(-1.42%)
Nov 06, 2014
9.090
9.235
8.950
9.150
54,623
+0.01(+0.11%)
Nov 05, 2014
9.090
9.180
8.700
9.140
64,673
+0.18(+2.01%)
Nov 04, 2014
8.870
9.000
8.660
8.960
58,550
+0.11(+1.24%)
Nov 03, 2014
8.870
8.870
8.720
8.850
45,802
+0.03(+0.34%)
Oct 31, 2014
8.830
8.900
8.600
8.820
87,865
+0.08(+0.92%)
Oct 30, 2014
8.370
8.780
8.160
8.740
58,452
+0.35(+4.17%)
Oct 29, 2014
8.140
8.480
8.140
8.390
51,206
+0.27(+3.33%)
Oct 28, 2014
7.990
8.320
7.780
8.120
72,828
+0.11(+1.37%)
Oct 27, 2014
8.170
8.190
8.190
8.010
66,861
-0.18(-2.20%)
Oct 24, 2014
8.190
8.220
8.040
8.190
19,824
+0.02(+0.24%)
Oct 23, 2014
7.950
8.210
7.920
8.170
150,344
+0.32(+4.08%)
Oct 22, 2014
8.160
8.220
7.800
7.850
23,253
-0.31(-3.80%)
Oct 21, 2014
8.120
8.310
8.120
8.160
36,091
+0.04(+0.49%)
Oct 20, 2014
8.060
8.150
7.950
8.120
28,608
+0.04(+0.50%)
Oct 17, 2014
8.350
8.350
8.070
8.080
40,994
-0.15(-1.82%)
Oct 16, 2014
7.900
8.270
7.900
8.230
33,924
+0.21(+2.62%)
Oct 15, 2014
7.480
8.070
7.360
8.020
59,593
+0.44(+5.80%)
Oct 14, 2014
7.480
7.680
7.450
7.580
30,361
+0.16(+2.16%)
Oct 13, 2014
7.420
7.480
7.420
7.420
45,712
-0.04(-0.54%)
Oct 10, 2014
7.420
7.560
7.370
7.460
99,522
-0.01(-0.13%)
Oct 09, 2014
7.540
7.540
7.420
7.470
80,360
-0.10(-1.32%)
Oct 08, 2014
7.200
7.590
7.200
7.570
90,299
+0.33(+4.56%)
Oct 07, 2014
7.400
7.480
7.230
7.240
75,429
-0.23(-3.08%)
Oct 06, 2014
7.500
7.550
7.450
7.470
61,456
-0.03(-0.40%)
Oct 03, 2014
7.600
7.600
7.500
7.500
35,504
+0.00(+0.00%)
Oct 02, 2014
7.530
7.670
7.500
7.500
73,738
-0.04(-0.53%)
Oct 01, 2014
7.690
7.710
7.500
7.540
72,295
-0.13(-1.69%)
Sep 30, 2014
7.800
8.110
7.660
7.670
75,573
-0.13(-1.67%)
Sep 29, 2014
7.500
7.980
7.500
7.800
85,252
+0.24(+3.17%)
Sep 26, 2014
7.460
7.710
7.460
7.560
40,649
+0.10(+1.34%)
Sep 25, 2014
7.550
7.550
7.400
7.460
83,485
-0.10(-1.32%)
Sep 24, 2014
7.670
7.670
7.550
7.560
24,287
-0.07(-0.92%)
Sep 23, 2014
7.590
7.710
7.550
7.630
58,141
-0.01(-0.13%)
Sep 22, 2014
7.640
7.730
7.550
7.640
70,660
-0.05(-0.65%)
Sep 19, 2014
7.810
7.850
7.480
7.690
133,875
-0.09(-1.16%)
Sep 18, 2014
7.750
7.800
7.720
7.780
33,696
+0.07(+0.91%)
Sep 17, 2014
7.680
7.799
7.650
7.710
54,030
+0.01(+0.13%)
Sep 16, 2014
7.800
7.815
7.660
7.700
55,109
-0.10(-1.28%)
Sep 15, 2014
7.880
8.000
7.660
7.800
44,132
-0.10(-1.27%)
Sep 12, 2014
8.060
8.060
7.750
7.900
84,153
-0.19(-2.35%)
Sep 11, 2014
8.090
8.159
8.010
8.090
42,824
-0.06(-0.74%)
Sep 10, 2014
8.170
8.170
8.170
8.150
30,877
-0.02(-0.24%)
Sep 09, 2014
8.240
8.340
8.100
8.170
54,731
-0.11(-1.33%)
Sep 08, 2014
8.280
8.340
8.210
8.280
12,865
-0.03(-0.36%)
Sep 05, 2014
8.280
8.350
8.180
8.310
29,931
-0.01(-0.12%)
Sep 04, 2014
8.400
8.420
8.260
8.320
23,333
-0.05(-0.60%)
Sep 03, 2014
8.740
8.770
8.280
8.370
78,453
-0.31(-3.57%)
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.