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
Acacia Res-Acacia
(NQ:
ACTG
)
5.550
-0.020 (-0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2016
5.940
6.080
5.930
5.980
823,973
+0.06(+1.01%)
Aug 30, 2016
5.880
6.010
5.820
5.920
763,364
-0.01(-0.17%)
Aug 29, 2016
5.900
5.980
5.800
5.930
639,574
+0.06(+1.02%)
Aug 26, 2016
6.080
6.170
5.820
5.870
543,048
-0.19(-3.14%)
Aug 25, 2016
6.100
6.180
6.020
6.060
318,200
-0.04(-0.66%)
Aug 24, 2016
6.060
6.230
6.035
6.100
460,143
+0.06(+0.99%)
Aug 23, 2016
6.300
6.320
6.040
6.040
553,522
-0.23(-3.67%)
Aug 22, 2016
6.200
6.340
6.160
6.270
293,292
+0.06(+0.97%)
Aug 19, 2016
6.040
6.225
5.960
6.210
404,262
+0.12(+1.97%)
Aug 18, 2016
6.240
6.275
6.050
6.090
468,687
-0.13(-2.09%)
Aug 17, 2016
6.310
6.310
6.130
6.220
359,017
-0.10(-1.58%)
Aug 16, 2016
6.280
6.350
6.250
6.320
636,032
+0.04(+0.64%)
Aug 15, 2016
6.260
6.360
6.240
6.280
414,979
+0.01(+0.16%)
Aug 12, 2016
6.270
6.297
6.180
6.270
341,279
+0.00(+0.00%)
Aug 11, 2016
6.320
6.380
6.230
6.270
374,744
+0.00(+0.00%)
Aug 10, 2016
6.300
6.400
6.140
6.270
506,505
+0.02(+0.32%)
Aug 09, 2016
5.990
6.380
5.905
6.250
926,279
+0.26(+4.34%)
Aug 08, 2016
5.840
6.010
5.840
5.990
372,657
+0.15(+2.57%)
Aug 05, 2016
5.690
5.850
5.640
5.840
458,179
+0.19(+3.36%)
Aug 04, 2016
5.930
5.990
5.500
5.650
541,767
-0.25(-4.24%)
Aug 03, 2016
5.880
6.010
5.810
5.900
635,574
-0.01(-0.17%)
Aug 02, 2016
5.760
5.930
5.700
5.910
775,270
+0.16(+2.78%)
Aug 01, 2016
5.410
5.750
5.295
5.750
840,005
+0.34(+6.28%)
Jul 29, 2016
5.250
5.480
5.020
5.410
1,620,067
+0.32(+6.29%)
Jul 28, 2016
5.060
5.120
4.960
5.090
307,557
+0.06(+1.19%)
Jul 27, 2016
4.780
5.090
4.710
5.030
414,025
+0.26(+5.45%)
Jul 26, 2016
4.630
4.770
4.596
4.770
193,904
+0.14(+3.02%)
Jul 25, 2016
4.760
4.790
4.610
4.630
105,354
-0.16(-3.34%)
Jul 22, 2016
4.620
4.800
4.510
4.790
214,332
+0.17(+3.68%)
Jul 21, 2016
4.710
4.710
4.510
4.620
433,240
-0.09(-1.91%)
Jul 20, 2016
4.620
4.750
4.620
4.710
243,662
+0.10(+2.17%)
Jul 19, 2016
4.600
4.640
4.595
4.610
127,603
+0.00(+0.00%)
Jul 18, 2016
4.610
4.700
4.550
4.610
278,289
-0.02(-0.43%)
Jul 15, 2016
4.650
4.700
4.595
4.630
330,111
+0.02(+0.43%)
Jul 14, 2016
4.590
4.670
4.555
4.610
191,581
+0.06(+1.32%)
Jul 13, 2016
4.650
4.670
4.540
4.550
136,555
-0.05(-1.09%)
Jul 12, 2016
4.520
4.680
4.500
4.600
229,195
+0.10(+2.22%)
Jul 11, 2016
4.450
4.683
4.450
4.500
343,252
+0.07(+1.58%)
Jul 08, 2016
4.370
4.520
4.320
4.430
266,187
+0.11(+2.55%)
Jul 07, 2016
4.290
4.400
4.220
4.320
181,883
+0.07(+1.65%)
Jul 05, 2016
4.340
4.420
4.220
4.250
195,729
-0.11(-2.52%)
Jul 01, 2016
4.390
4.360
4.360
4.360
215,200
-0.04(-0.91%)
Jun 30, 2016
4.350
4.460
4.220
4.400
258,384
+0.06(+1.38%)
Jun 29, 2016
4.180
4.430
4.160
4.340
307,610
+0.21(+5.08%)
Jun 28, 2016
4.240
4.287
4.101
4.130
453,626
-0.08(-1.90%)
Jun 27, 2016
4.470
4.520
4.200
4.210
542,367
-0.34(-7.47%)
Jun 24, 2016
4.520
4.680
4.460
4.550
435,823
-0.22(-4.61%)
Jun 23, 2016
4.590
4.770
4.553
4.770
207,376
+0.24(+5.30%)
Jun 22, 2016
4.650
4.695
4.530
4.530
453,679
-0.14(-3.00%)
Jun 21, 2016
4.850
4.870
4.650
4.670
445,460
-0.18(-3.71%)
Jun 20, 2016
4.810
4.960
4.760
4.850
502,660
+0.05(+1.04%)
Jun 17, 2016
4.640
4.870
4.580
4.800
1,023,519
+0.17(+3.67%)
Jun 16, 2016
4.680
4.750
4.490
4.630
632,257
-0.14(-2.94%)
Jun 15, 2016
4.950
4.990
4.720
4.770
376,070
-0.19(-3.83%)
Jun 14, 2016
4.950
5.090
4.860
4.960
290,944
+0.02(+0.40%)
Jun 13, 2016
5.050
5.120
4.915
4.940
354,081
-0.15(-2.95%)
Jun 10, 2016
5.010
5.210
5.010
5.090
424,743
+0.12(+2.41%)
Jun 09, 2016
5.100
5.190
4.930
4.970
398,416
-0.17(-3.31%)
Jun 08, 2016
4.940
5.160
4.912
5.140
338,626
+0.19(+3.84%)
Jun 07, 2016
5.200
5.270
4.930
4.950
293,259
-0.25(-4.81%)
Jun 06, 2016
5.100
5.240
5.071
5.200
296,078
+0.08(+1.56%)
Jun 03, 2016
5.370
5.380
5.070
5.120
368,118
-0.25(-4.66%)
Jun 02, 2016
5.220
5.380
5.120
5.370
366,143
+0.15(+2.87%)
Jun 01, 2016
5.070
5.250
5.010
5.220
511,345
+0.06(+1.16%)
May 31, 2016
5.270
5.370
5.040
5.160
981,481
-0.07(-1.34%)
May 27, 2016
5.320
5.230
5.230
5.230
227,100
-0.09(-1.69%)
May 26, 2016
5.350
5.460
5.125
5.320
423,454
-0.03(-0.56%)
May 25, 2016
5.210
5.640
5.200
5.350
723,290
+0.14(+2.69%)
May 24, 2016
5.100
5.265
5.100
5.210
386,719
+0.13(+2.56%)
May 23, 2016
5.150
5.370
4.970
5.080
615,948
+0.10(+2.01%)
May 20, 2016
4.710
5.020
4.620
4.980
786,521
+0.34(+7.33%)
May 19, 2016
4.640
4.750
4.520
4.640
478,861
-0.02(-0.43%)
May 18, 2016
4.770
4.900
4.640
4.660
435,713
-0.06(-1.27%)
May 17, 2016
4.690
4.900
4.570
4.720
653,700
+0.02(+0.43%)
May 16, 2016
4.630
4.780
4.558
4.700
236,650
+0.11(+2.40%)
May 13, 2016
4.620
4.650
4.500
4.590
361,712
-0.04(-0.86%)
May 12, 2016
4.740
4.800
4.580
4.630
400,209
-0.07(-1.49%)
May 11, 2016
4.650
4.750
4.600
4.700
267,680
+0.08(+1.73%)
May 10, 2016
4.640
4.720
4.550
4.620
274,906
+0.03(+0.65%)
May 09, 2016
4.670
4.760
4.580
4.590
297,813
-0.04(-0.86%)
May 06, 2016
4.500
4.700
4.490
4.630
364,332
+0.06(+1.31%)
May 05, 2016
4.670
4.738
4.560
4.570
346,483
-0.04(-0.87%)
May 04, 2016
4.550
4.750
4.500
4.610
441,486
+0.00(+0.00%)
May 03, 2016
4.710
4.725
4.550
4.610
442,407
-0.12(-2.54%)
May 02, 2016
4.890
4.890
4.645
4.730
491,462
-0.09(-1.87%)
Apr 29, 2016
4.600
4.860
4.595
4.820
575,759
+0.22(+4.78%)
Apr 28, 2016
4.560
4.700
4.560
4.600
643,700
+0.17(+3.84%)
Apr 27, 2016
4.560
4.610
4.381
4.430
400,681
-0.12(-2.64%)
Apr 26, 2016
4.220
4.590
4.120
4.550
587,475
+0.32(+7.57%)
Apr 25, 2016
4.340
4.440
4.080
4.230
686,201
-0.12(-2.76%)
Apr 22, 2016
4.280
4.680
4.260
4.350
1,152,834
+0.04(+0.93%)
Apr 21, 2016
4.160
4.325
4.070
4.310
829,340
+0.13(+3.11%)
Apr 20, 2016
4.080
4.200
4.080
4.180
223,413
+0.10(+2.45%)
Apr 19, 2016
4.110
4.210
3.980
4.080
323,589
-0.02(-0.49%)
Apr 18, 2016
4.040
4.140
3.950
4.100
237,756
+0.07(+1.74%)
Apr 15, 2016
3.980
4.140
3.980
4.030
360,618
+0.02(+0.50%)
Apr 14, 2016
3.930
4.060
3.890
4.010
298,651
+0.08(+2.04%)
Apr 13, 2016
3.970
4.020
3.920
3.930
423,965
-0.04(-1.01%)
Apr 12, 2016
3.870
4.000
3.780
3.970
470,711
+0.09(+2.32%)
Apr 11, 2016
4.000
4.000
3.800
3.880
369,484
-0.09(-2.27%)
Apr 08, 2016
4.040
4.060
3.840
3.970
355,427
-0.04(-1.00%)
Apr 07, 2016
4.030
4.080
3.950
4.010
334,605
-0.03(-0.74%)
Apr 06, 2016
3.950
4.060
3.830
4.040
402,452
+0.11(+2.80%)
Apr 05, 2016
3.980
4.080
3.920
3.930
461,017
-0.06(-1.50%)
Apr 04, 2016
4.020
4.080
3.878
3.990
521,555
+0.04(+1.01%)
Apr 01, 2016
3.810
4.055
3.750
3.950
731,368
+0.16(+4.22%)
Mar 31, 2016
3.910
3.955
3.750
3.790
463,722
-0.12(-3.07%)
Mar 30, 2016
3.960
4.110
3.890
3.910
569,413
-0.03(-0.76%)
Mar 29, 2016
3.790
4.013
3.680
3.940
544,360
+0.14(+3.68%)
Mar 28, 2016
3.720
3.850
3.640
3.800
506,522
+0.11(+2.98%)
Mar 24, 2016
3.750
3.690
3.690
3.690
569,300
-0.07(-1.86%)
Mar 23, 2016
3.930
3.950
3.660
3.760
742,112
-0.19(-4.81%)
Mar 22, 2016
4.090
4.180
3.850
3.950
854,484
-0.18(-4.36%)
Mar 21, 2016
3.840
4.210
3.750
4.130
1,679,441
+0.30(+7.83%)
Mar 18, 2016
3.830
3.970
3.600
3.830
1,661,494
+0.03(+0.79%)
Mar 17, 2016
3.730
3.820
3.470
3.800
1,259,110
+0.08(+2.15%)
Mar 16, 2016
3.670
3.740
3.520
3.720
460,689
+0.04(+1.09%)
Mar 15, 2016
3.700
3.760
3.525
3.680
779,618
-0.03(-0.81%)
Mar 14, 2016
3.750
3.920
3.690
3.710
1,663,070
+0.18(+5.10%)
Mar 11, 2016
3.500
3.560
3.410
3.530
477,503
+0.05(+1.44%)
Mar 10, 2016
3.580
3.640
3.290
3.480
601,644
-0.12(-3.33%)
Mar 09, 2016
3.580
3.680
3.528
3.600
663,389
+0.06(+1.69%)
Mar 08, 2016
3.530
3.650
3.450
3.540
848,988
-0.01(-0.28%)
Mar 07, 2016
3.360
3.650
3.320
3.550
1,323,105
+0.21(+6.29%)
Mar 04, 2016
3.310
3.440
3.230
3.340
2,708,531
+0.04(+1.21%)
Mar 03, 2016
3.160
3.440
3.160
3.300
2,334,940
+0.14(+4.43%)
Mar 02, 2016
3.140
3.250
3.100
3.160
3,189,804
+0.04(+1.28%)
Mar 01, 2016
3.150
3.210
3.080
3.120
1,226,634
-0.04(-1.27%)
Feb 29, 2016
2.970
3.235
2.960
3.160
2,552,292
+0.18(+6.04%)
Feb 26, 2016
3.070
3.220
2.820
2.980
3,503,648
-0.80(-21.16%)
Feb 25, 2016
3.830
3.890
3.740
3.780
477,371
-0.03(-0.79%)
Feb 24, 2016
3.700
3.830
3.610
3.810
254,652
+0.05(+1.33%)
Feb 23, 2016
3.840
3.900
3.740
3.760
280,718
-0.10(-2.59%)
Feb 22, 2016
3.840
3.940
3.740
3.860
429,439
+0.05(+1.31%)
Feb 19, 2016
3.800
3.860
3.720
3.810
257,137
+0.00(+0.00%)
Feb 18, 2016
3.880
3.930
3.715
3.810
349,534
-0.06(-1.55%)
Feb 17, 2016
3.770
3.930
3.770
3.870
550,046
+0.15(+4.03%)
Feb 16, 2016
3.500
3.740
3.430
3.720
436,379
+0.26(+7.51%)
Feb 12, 2016
3.420
3.460
3.460
3.460
318,200
+0.05(+1.47%)
Feb 11, 2016
3.360
3.510
3.204
3.410
479,168
-0.01(-0.29%)
Feb 10, 2016
3.630
3.690
3.380
3.420
546,373
-0.21(-5.79%)
Feb 09, 2016
3.630
3.700
3.503
3.630
402,981
-0.04(-1.09%)
Feb 08, 2016
3.570
3.720
3.440
3.670
504,900
+0.05(+1.38%)
Feb 05, 2016
3.710
3.815
3.580
3.620
408,708
-0.13(-3.47%)
Feb 04, 2016
3.600
3.900
3.600
3.750
770,452
+0.23(+6.53%)
Feb 03, 2016
3.530
3.570
3.410
3.520
567,661
-0.01(-0.28%)
Feb 02, 2016
3.690
3.770
3.470
3.530
397,583
-0.20(-5.36%)
Feb 01, 2016
3.730
3.790
3.600
3.730
332,990
-0.01(-0.27%)
Jan 29, 2016
3.610
3.770
3.610
3.740
511,454
+0.12(+3.31%)
Jan 28, 2016
3.620
3.680
3.500
3.620
390,519
+0.02(+0.56%)
Jan 27, 2016
3.850
3.910
3.520
3.600
605,649
-0.25(-6.49%)
Jan 26, 2016
3.660
3.870
3.660
3.850
533,999
+0.18(+4.90%)
Jan 25, 2016
3.800
3.890
3.660
3.670
403,592
-0.13(-3.42%)
Jan 22, 2016
3.880
3.970
3.780
3.800
406,717
-0.04(-1.04%)
Jan 21, 2016
3.710
3.890
3.630
3.840
1,001,034
+0.18(+4.92%)
Jan 20, 2016
3.430
3.690
3.300
3.660
770,781
+0.19(+5.48%)
Jan 19, 2016
3.600
3.610
3.390
3.470
800,584
-0.20(-5.45%)
Jan 15, 2016
3.690
3.670
3.670
3.670
650,500
-0.13(-3.42%)
Jan 14, 2016
3.530
3.870
3.470
3.800
865,396
+0.31(+8.88%)
Jan 13, 2016
3.580
3.705
3.440
3.490
613,586
-0.09(-2.51%)
Jan 12, 2016
3.650
3.750
3.500
3.580
782,711
-0.02(-0.56%)
Jan 11, 2016
3.810
3.975
3.590
3.600
799,164
-0.19(-5.14%)
Jan 08, 2016
3.810
3.960
3.700
3.795
611,944
+0.02(+0.66%)
Jan 07, 2016
4.080
4.140
3.740
3.770
896,863
-0.41(-9.81%)
Jan 06, 2016
3.900
4.240
3.680
4.180
1,174,744
+0.25(+6.36%)
Jan 05, 2016
3.960
4.020
3.620
3.930
1,449,211
-0.25(-5.98%)
Jan 04, 2016
4.210
4.300
4.050
4.180
1,108,509
-0.11(-2.56%)
Dec 31, 2015
4.360
4.290
4.290
4.290
1,075,100
-0.01(-0.23%)
Dec 30, 2015
4.350
4.370
4.240
4.300
654,394
-0.03(-0.69%)
Dec 29, 2015
4.160
4.390
4.160
4.330
1,137,321
+0.15(+3.59%)
Dec 28, 2015
4.120
4.210
4.120
4.180
605,972
+0.06(+1.46%)
Dec 24, 2015
4.080
4.120
4.120
4.120
411,400
+0.06(+1.48%)
Dec 23, 2015
3.960
4.200
3.850
4.060
2,308,385
+0.10(+2.53%)
Dec 22, 2015
4.210
4.230
3.820
3.960
1,835,432
-0.43(-9.79%)
Dec 21, 2015
4.530
4.590
4.170
4.390
1,123,125
-0.03(-0.68%)
Dec 18, 2015
5.500
5.600
4.120
4.420
3,255,256
-1.11(-20.07%)
Dec 17, 2015
5.630
5.650
5.510
5.530
578,362
-0.08(-1.43%)
Dec 16, 2015
5.550
5.690
5.530
5.610
528,152
+0.08(+1.45%)
Dec 15, 2015
5.490
5.600
5.475
5.530
450,011
+0.08(+1.47%)
Dec 14, 2015
5.890
5.990
5.380
5.450
870,952
-0.42(-7.16%)
Dec 11, 2015
6.130
6.220
5.850
5.870
475,145
-0.37(-5.93%)
Dec 10, 2015
6.040
6.330
5.970
6.240
664,455
+0.29(+4.87%)
Dec 09, 2015
6.260
6.390
5.890
5.950
633,800
-0.22(-3.57%)
Dec 08, 2015
6.040
6.240
5.790
6.170
1,006,753
+0.10(+1.65%)
Dec 07, 2015
5.930
6.170
5.880
6.070
698,054
+0.08(+1.34%)
Dec 04, 2015
6.000
6.140
5.930
5.990
489,635
+0.02(+0.34%)
Dec 03, 2015
6.050
6.160
5.930
5.970
675,017
-0.10(-1.65%)
Dec 02, 2015
5.940
6.090
5.840
6.070
1,049,110
+0.09(+1.51%)
Dec 01, 2015
5.960
6.030
5.720
5.980
1,212,116
+0.07(+1.18%)
Nov 30, 2015
5.680
5.970
5.620
5.910
864,178
+0.22(+3.87%)
Nov 27, 2015
5.680
5.780
5.610
5.690
350,955
+0.02(+0.35%)
Nov 25, 2015
5.480
5.670
5.670
5.670
504,800
+0.19(+3.47%)
Nov 24, 2015
5.240
5.510
5.060
5.480
691,346
+0.22(+4.18%)
Nov 23, 2015
5.470
5.580
5.215
5.260
687,149
-0.21(-3.84%)
Nov 20, 2015
5.250
5.500
5.230
5.470
952,913
+0.21(+3.99%)
Nov 19, 2015
5.330
5.390
5.170
5.260
583,856
-0.03(-0.57%)
Nov 18, 2015
5.290
5.440
5.240
5.290
940,883
+0.03(+0.57%)
Nov 17, 2015
5.670
5.830
5.250
5.260
822,741
-0.39(-6.90%)
Nov 16, 2015
6.000
6.030
5.640
5.650
660,556
-0.33(-5.52%)
Nov 13, 2015
6.040
6.090
5.894
5.980
566,122
-0.08(-1.32%)
Nov 12, 2015
6.280
6.300
6.040
6.060
413,072
-0.24(-3.81%)
Nov 11, 2015
6.420
6.490
6.250
6.300
312,633
-0.12(-1.87%)
Nov 10, 2015
6.370
6.550
6.230
6.420
629,022
+0.02(+0.31%)
Nov 09, 2015
6.510
6.795
6.365
6.400
453,445
-0.11(-1.69%)
Nov 06, 2015
6.710
6.710
6.505
6.510
434,720
-0.20(-2.98%)
Nov 05, 2015
6.720
6.890
6.590
6.710
338,009
+0.00(+0.00%)
Nov 04, 2015
6.770
6.890
6.660
6.710
429,508
-0.08(-1.11%)
Nov 03, 2015
6.687
6.873
6.648
6.785
541,732
+0.11(+1.62%)
Nov 02, 2015
6.579
6.873
6.569
6.677
550,886
+0.14(+2.10%)
Oct 30, 2015
6.530
6.628
6.382
6.540
549,490
+0.01(+0.15%)
Oct 29, 2015
6.834
6.844
6.481
6.530
757,205
-0.30(-4.45%)
Oct 28, 2015
6.883
7.248
6.814
6.834
661,583
-0.06(-0.85%)
Oct 27, 2015
7.050
7.103
6.785
6.893
1,157,627
-0.21(-2.90%)
Oct 26, 2015
7.266
7.521
7.070
7.099
1,363,019
-0.17(-2.30%)
Oct 23, 2015
7.806
7.806
6.873
7.266
3,355,283
-1.36(-15.81%)
Oct 22, 2015
8.572
8.749
8.346
8.631
465,574
+0.15(+1.74%)
Oct 21, 2015
8.896
8.926
8.464
8.484
432,174
-0.41(-4.64%)
Oct 20, 2015
8.788
9.171
8.739
8.896
353,088
+0.14(+1.57%)
Oct 19, 2015
8.906
9.034
8.680
8.759
233,597
-0.23(-2.51%)
Oct 16, 2015
9.073
9.102
8.886
8.984
188,041
-0.05(-0.54%)
Oct 15, 2015
9.142
9.593
8.788
9.034
237,601
-0.09(-0.97%)
Oct 14, 2015
9.269
9.436
9.073
9.122
186,605
-0.13(-1.38%)
Oct 13, 2015
9.426
9.583
9.215
9.250
161,294
-0.22(-2.28%)
Oct 12, 2015
9.731
9.731
9.323
9.466
205,402
-0.26(-2.63%)
Oct 09, 2015
9.603
9.790
9.083
9.721
395,013
+0.17(+1.75%)
Oct 08, 2015
9.495
9.684
9.453
9.554
417,292
+0.02(+0.21%)
Oct 07, 2015
9.397
9.603
9.122
9.534
485,567
+0.21(+2.21%)
Oct 06, 2015
9.348
9.525
9.279
9.328
370,760
+0.02(+0.21%)
Oct 05, 2015
8.739
9.387
8.700
9.309
322,550
+0.61(+7.00%)
Oct 02, 2015
8.415
8.719
8.268
8.700
377,082
+0.24(+2.78%)
Oct 01, 2015
8.994
9.053
8.435
8.464
559,384
-0.45(-5.07%)
Sep 30, 2015
9.505
9.597
8.862
8.916
527,551
-0.50(-5.32%)
Sep 29, 2015
9.701
10.44
9.397
9.417
1,102,845
-0.25(-2.54%)
Sep 28, 2015
9.593
9.760
9.309
9.662
1,681,942
+0.07(+0.72%)
Sep 25, 2015
9.731
9.741
9.426
9.593
682,119
-0.05(-0.51%)
Sep 24, 2015
9.122
9.682
8.906
9.642
746,271
+0.46(+5.03%)
Sep 23, 2015
9.142
9.200
8.994
9.181
530,657
+0.05(+0.54%)
Sep 22, 2015
9.397
9.397
9.058
9.132
271,234
-0.33(-3.53%)
Sep 21, 2015
9.191
9.603
9.181
9.466
353,798
+0.31(+3.43%)
Sep 18, 2015
8.837
9.210
8.837
9.151
611,448
+0.19(+2.08%)
Sep 17, 2015
9.092
9.328
8.935
8.965
482,885
-0.16(-1.72%)
Sep 16, 2015
9.161
9.495
9.024
9.122
440,469
+0.01(+0.11%)
Sep 15, 2015
9.024
9.142
8.945
9.112
264,789
+0.07(+0.76%)
Sep 14, 2015
9.132
9.132
8.857
9.043
276,277
-0.06(-0.65%)
Sep 11, 2015
8.984
9.151
8.818
9.102
226,053
+0.07(+0.76%)
Sep 10, 2015
8.965
9.053
8.896
9.034
291,095
+0.03(+0.33%)
Sep 09, 2015
9.053
9.151
8.867
9.004
386,652
+0.02(+0.22%)
Sep 08, 2015
9.210
9.210
8.827
8.984
451,772
-0.08(-0.87%)
Sep 04, 2015
8.916
9.063
9.063
9.063
195,333
+0.09(+0.98%)
Sep 03, 2015
8.935
9.068
8.896
8.975
275,638
+0.01(+0.11%)
Sep 02, 2015
8.945
8.994
8.808
8.965
520,445
+0.15(+1.67%)
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.