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
Chembio Diagnostics
(NQ:
CEMI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 27, 2023
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
3.980
4.270
3.980
4.060
21,378
-0.19(-4.47%)
Aug 28, 2015
3.950
4.300
3.950
4.250
29,520
+0.25(+6.25%)
Aug 27, 2015
3.520
4.090
3.510
4.000
38,816
+0.34(+9.29%)
Aug 26, 2015
4.260
4.260
3.370
3.660
117,181
-0.28(-7.10%)
Aug 25, 2015
3.950
3.950
3.770
3.940
9,459
-0.02(-0.51%)
Aug 24, 2015
4.010
4.066
3.740
3.960
54,088
-0.29(-6.82%)
Aug 21, 2015
4.310
4.380
4.233
4.250
15,890
-0.13(-2.97%)
Aug 20, 2015
4.400
4.500
4.370
4.380
17,862
-0.08(-1.79%)
Aug 19, 2015
4.560
4.630
4.350
4.460
54,761
-0.14(-3.04%)
Aug 18, 2015
4.670
4.700
4.540
4.600
31,467
-0.08(-1.71%)
Aug 17, 2015
4.730
4.770
4.670
4.680
5,958
-0.06(-1.27%)
Aug 14, 2015
4.730
4.780
4.730
4.740
6,357
+0.01(+0.21%)
Aug 13, 2015
4.580
4.780
4.580
4.730
24,964
-0.04(-0.84%)
Aug 12, 2015
4.760
4.770
4.690
4.770
2,346
+0.02(+0.42%)
Aug 11, 2015
4.740
4.790
4.740
4.750
7,524
+0.02(+0.42%)
Aug 10, 2015
4.710
4.810
4.710
4.730
26,558
-0.05(-1.05%)
Aug 07, 2015
4.759
4.900
4.660
4.780
21,763
-0.10(-2.15%)
Aug 06, 2015
4.900
4.930
4.660
4.885
95,188
-0.12(-2.30%)
Aug 05, 2015
5.100
5.100
4.910
5.000
13,425
-0.09(-1.77%)
Aug 04, 2015
5.180
5.190
4.900
5.090
6,881
-0.04(-0.78%)
Aug 03, 2015
5.100
5.200
5.100
5.130
4,983
+0.13(+2.59%)
Jul 31, 2015
5.030
5.030
5.000
5.000
1,957
-0.02(-0.39%)
Jul 30, 2015
5.120
5.120
5.000
5.020
11,705
-0.10(-1.95%)
Jul 29, 2015
5.000
5.120
4.939
5.120
20,872
+0.00(+0.00%)
Jul 28, 2015
5.099
5.120
5.060
5.120
4,729
+0.05(+0.89%)
Jul 27, 2015
5.160
5.180
5.030
5.075
2,725
-0.12(-2.22%)
Jul 24, 2015
5.120
5.200
5.120
5.190
5,836
+0.09(+1.76%)
Jul 23, 2015
5.080
5.190
5.080
5.100
8,711
-0.10(-1.92%)
Jul 22, 2015
5.050
5.200
4.990
5.200
24,534
+0.18(+3.59%)
Jul 21, 2015
4.960
5.110
4.910
5.020
13,100
+0.13(+2.66%)
Jul 20, 2015
4.931
4.931
4.890
4.890
1,452
-0.08(-1.61%)
Jul 17, 2015
4.970
4.980
4.906
4.970
3,651
-0.01(-0.20%)
Jul 16, 2015
4.960
4.980
4.830
4.980
7,001
+0.16(+3.32%)
Jul 15, 2015
4.810
4.820
4.810
4.820
3,090
-0.02(-0.41%)
Jul 14, 2015
4.980
4.980
4.830
4.840
4,936
-0.13(-2.71%)
Jul 13, 2015
4.970
5.000
4.970
4.975
6,280
+0.00(+0.10%)
Jul 10, 2015
4.890
4.980
4.805
4.970
17,815
+0.08(+1.64%)
Jul 09, 2015
4.780
4.890
4.780
4.890
25,260
+0.22(+4.71%)
Jul 08, 2015
4.750
4.750
4.620
4.670
34,084
-0.10(-2.10%)
Jul 07, 2015
4.710
4.780
4.650
4.770
13,825
+0.02(+0.42%)
Jul 06, 2015
4.640
4.770
4.590
4.750
8,846
+0.01(+0.21%)
Jul 02, 2015
4.930
4.740
4.740
4.740
2,300
+0.01(+0.21%)
Jul 01, 2015
4.950
4.990
4.730
4.730
7,114
-0.18(-3.67%)
Jun 30, 2015
5.030
5.030
4.712
4.910
15,394
+0.06(+1.24%)
Jun 29, 2015
4.870
5.040
4.800
4.850
38,518
-0.09(-1.82%)
Jun 26, 2015
5.080
5.081
4.880
4.940
18,732
+0.05(+1.02%)
Jun 25, 2015
5.200
5.200
4.770
4.890
51,869
-0.21(-4.12%)
Jun 24, 2015
5.190
5.190
5.090
5.100
10,164
-0.09(-1.73%)
Jun 23, 2015
5.190
5.190
5.117
5.190
3,739
+0.04(+0.78%)
Jun 22, 2015
5.160
5.160
5.141
5.150
1,280
+0.05(+0.98%)
Jun 19, 2015
5.180
5.180
5.090
5.100
9,913
+0.02(+0.39%)
Jun 18, 2015
5.104
5.104
5.080
5.080
604
-0.03(-0.59%)
Jun 17, 2015
5.180
5.200
5.080
5.110
1,347
-0.04(-0.78%)
Jun 16, 2015
5.169
5.170
5.067
5.150
19,035
-0.04(-0.77%)
Jun 15, 2015
5.154
5.200
5.120
5.190
14,181
+0.04(+0.78%)
Jun 12, 2015
5.180
5.250
5.120
5.150
32,931
+0.03(+0.59%)
Jun 11, 2015
4.970
5.220
4.910
5.120
82,804
+0.17(+3.43%)
Jun 10, 2015
4.890
4.950
4.830
4.950
23,253
+0.07(+1.43%)
Jun 09, 2015
4.700
4.880
4.700
4.880
22,918
+0.17(+3.61%)
Jun 08, 2015
4.690
4.750
4.680
4.710
45,378
-0.02(-0.37%)
Jun 05, 2015
4.610
4.780
4.600
4.728
12,464
+0.09(+1.89%)
Jun 04, 2015
4.640
4.670
4.530
4.640
14,413
+0.04(+0.87%)
Jun 03, 2015
4.870
4.960
4.500
4.600
185,482
+0.00(+0.00%)
Jun 02, 2015
4.600
4.610
4.600
4.600
1,900
-0.00(-0.00%)
Jun 01, 2015
4.501
4.620
4.501
4.600
11,088
+0.10(+2.22%)
May 29, 2015
4.480
4.530
4.480
4.500
22,118
-0.01(-0.22%)
May 28, 2015
4.570
4.590
4.510
4.510
538
-0.01(-0.22%)
May 27, 2015
4.540
4.680
4.520
4.520
8,825
-0.02(-0.44%)
May 22, 2015
4.500
4.540
4.540
4.540
6,400
+0.04(+0.89%)
May 21, 2015
4.480
4.510
4.480
4.500
6,917
-0.01(-0.22%)
May 20, 2015
4.500
4.567
4.500
4.510
12,375
-0.01(-0.22%)
May 19, 2015
4.500
4.570
4.470
4.520
51,007
-0.04(-0.88%)
May 18, 2015
4.560
4.568
4.340
4.560
15,773
+0.00(+0.00%)
May 15, 2015
4.500
4.560
4.400
4.560
5,560
+0.11(+2.47%)
May 14, 2015
4.460
4.520
4.450
4.450
2,377
+0.01(+0.23%)
May 13, 2015
4.280
4.440
4.270
4.440
9,387
+0.16(+3.74%)
May 12, 2015
4.320
4.320
4.280
4.280
731
-0.02(-0.47%)
May 11, 2015
4.550
4.656
4.270
4.300
45,530
-0.28(-6.11%)
May 08, 2015
4.700
4.700
4.570
4.580
3,425
-0.15(-3.17%)
May 07, 2015
4.700
4.730
4.670
4.730
6,037
+0.10(+2.19%)
May 06, 2015
4.660
4.660
4.568
4.629
2,008
-0.03(-0.67%)
May 05, 2015
4.670
4.670
4.590
4.660
11,091
+0.01(+0.22%)
May 04, 2015
4.700
4.700
4.640
4.650
5,195
-0.05(-1.07%)
May 01, 2015
4.630
4.730
4.630
4.700
14,046
+0.05(+1.08%)
Apr 30, 2015
4.739
4.750
4.611
4.650
13,930
-0.09(-1.90%)
Apr 29, 2015
4.690
4.740
4.610
4.740
12,435
+0.05(+1.07%)
Apr 28, 2015
4.680
4.690
4.671
4.690
8,473
-0.01(-0.21%)
Apr 27, 2015
4.690
4.700
4.600
4.700
23,652
+0.12(+2.62%)
Apr 24, 2015
4.600
4.690
4.400
4.580
55,225
-0.02(-0.43%)
Apr 23, 2015
4.540
4.600
4.540
4.600
27,962
+0.06(+1.32%)
Apr 22, 2015
4.590
4.590
4.470
4.540
36,136
+0.00(+0.00%)
Apr 21, 2015
4.480
4.560
4.480
4.540
42,489
+0.09(+2.02%)
Apr 20, 2015
4.350
4.470
4.340
4.450
7,773
+0.05(+1.14%)
Apr 17, 2015
4.470
4.470
4.380
4.400
4,466
-0.03(-0.68%)
Apr 16, 2015
4.460
4.470
4.400
4.430
27,420
+0.04(+0.91%)
Apr 15, 2015
4.360
4.480
4.280
4.390
22,990
+0.03(+0.69%)
Apr 14, 2015
4.120
4.400
4.120
4.360
48,150
+0.23(+5.57%)
Apr 13, 2015
4.080
4.130
4.080
4.130
2,713
+0.08(+1.98%)
Apr 10, 2015
4.010
4.050
4.000
4.050
4,151
+0.00(+0.00%)
Apr 09, 2015
4.023
4.050
4.020
4.050
672
+0.04(+1.00%)
Apr 08, 2015
4.030
4.050
4.000
4.010
11,422
-0.05(-1.23%)
Apr 07, 2015
4.030
4.060
4.020
4.060
1,400
+0.01(+0.25%)
Apr 06, 2015
4.130
4.130
4.020
4.050
9,092
-0.04(-0.98%)
Apr 02, 2015
4.030
4.090
4.090
4.090
3,900
+0.00(+0.12%)
Apr 01, 2015
4.040
4.090
4.040
4.085
3,326
+0.04(+1.11%)
Mar 31, 2015
4.090
4.090
4.010
4.040
987
-0.08(-1.94%)
Mar 30, 2015
4.100
4.120
3.990
4.120
15,701
+0.00(+0.00%)
Mar 27, 2015
4.120
4.120
4.120
4.120
4,047
-0.02(-0.48%)
Mar 26, 2015
4.172
4.172
4.140
4.140
966
-0.04(-0.96%)
Mar 25, 2015
4.180
4.180
4.090
4.180
3,694
+0.01(+0.24%)
Mar 23, 2015
4.200
4.170
4.170
4.170
25
-0.03(-0.71%)
Mar 20, 2015
4.134
4.200
4.133
4.200
27,050
+0.05(+1.20%)
Mar 19, 2015
4.130
4.150
4.096
4.150
8,672
+0.01(+0.24%)
Mar 18, 2015
4.100
4.140
4.070
4.140
4,301
+0.03(+0.73%)
Mar 17, 2015
4.060
4.110
4.060
4.110
6,354
+0.03(+0.74%)
Mar 16, 2015
4.060
4.090
4.050
4.080
834
-0.02(-0.49%)
Mar 13, 2015
3.970
4.130
3.954
4.100
21,375
+0.01(+0.24%)
Mar 12, 2015
4.091
4.140
4.090
4.090
3,649
+0.03(+0.74%)
Mar 11, 2015
3.910
4.130
3.900
4.060
8,174
+0.15(+3.84%)
Mar 10, 2015
4.010
4.097
3.910
3.910
22,903
-0.10(-2.49%)
Mar 09, 2015
4.100
4.100
4.000
4.010
3,160
-0.05(-1.23%)
Mar 06, 2015
4.036
4.072
3.990
4.060
7,831
+0.04(+1.00%)
Mar 05, 2015
4.130
4.130
4.020
4.020
19,425
-0.11(-2.66%)
Mar 04, 2015
4.050
4.130
3.960
4.130
23,670
+0.10(+2.48%)
Mar 03, 2015
4.070
4.080
4.010
4.030
3,804
-0.06(-1.42%)
Mar 02, 2015
4.040
4.160
4.010
4.088
6,948
+0.09(+2.17%)
Feb 27, 2015
4.001
4.001
4.000
4.001
1,934
-0.02(-0.47%)
Feb 26, 2015
4.000
4.050
3.980
4.020
6,946
+0.02(+0.50%)
Feb 25, 2015
4.102
4.102
3.960
4.000
12,423
-0.05(-1.23%)
Feb 24, 2015
4.050
4.096
4.030
4.050
13,897
-0.04(-0.98%)
Feb 23, 2015
4.080
4.090
4.000
4.090
16,300
-0.05(-1.21%)
Feb 20, 2015
4.060
4.140
4.031
4.140
9,480
+0.04(+0.98%)
Feb 19, 2015
4.189
4.189
4.100
4.100
7,200
-0.08(-1.91%)
Feb 18, 2015
4.129
4.200
4.129
4.180
7,465
+0.06(+1.46%)
Feb 17, 2015
4.050
4.160
4.020
4.120
66,598
+0.16(+4.04%)
Feb 13, 2015
4.040
3.960
3.960
3.960
13,700
-0.04(-1.00%)
Feb 12, 2015
3.990
4.000
3.960
4.000
6,800
+0.01(+0.17%)
Feb 11, 2015
3.900
4.080
3.840
3.993
25,006
+0.11(+2.92%)
Feb 10, 2015
3.800
3.940
3.750
3.880
45,607
+0.07(+1.84%)
Feb 09, 2015
3.920
3.920
3.780
3.810
21,968
-0.05(-1.30%)
Feb 06, 2015
3.760
3.910
3.760
3.860
17,965
+0.03(+0.73%)
Feb 05, 2015
3.780
3.870
3.749
3.832
17,641
+0.11(+3.01%)
Feb 04, 2015
3.750
3.760
3.710
3.720
24,644
-0.04(-1.01%)
Feb 03, 2015
3.770
3.790
3.740
3.758
25,693
-0.01(-0.32%)
Feb 02, 2015
3.700
3.770
3.680
3.770
21,903
+0.03(+0.80%)
Jan 30, 2015
3.800
3.800
3.680
3.740
35,513
-0.04(-1.06%)
Jan 29, 2015
3.630
3.870
3.580
3.780
63,425
+0.22(+6.18%)
Jan 28, 2015
3.600
3.610
3.500
3.560
43,504
-0.03(-0.84%)
Jan 27, 2015
3.600
3.660
3.570
3.590
27,453
-0.01(-0.28%)
Jan 26, 2015
3.600
3.620
3.600
3.600
17,221
+0.00(+0.00%)
Jan 23, 2015
3.720
3.720
3.520
3.600
122,702
-0.07(-1.91%)
Jan 22, 2015
3.700
3.795
3.640
3.670
50,920
-0.04(-0.98%)
Jan 21, 2015
3.762
3.840
3.650
3.706
61,437
-0.02(-0.63%)
Jan 20, 2015
3.670
3.955
3.670
3.730
11,720
+0.10(+2.75%)
Jan 16, 2015
3.540
3.650
3.500
3.630
54,864
+0.05(+1.40%)
Jan 15, 2015
3.600
3.680
3.470
3.580
132,531
-0.04(-1.10%)
Jan 14, 2015
3.860
3.860
3.570
3.620
229,138
-0.24(-6.22%)
Jan 13, 2015
3.850
4.010
3.850
3.860
31,850
+0.00(+0.00%)
Jan 12, 2015
4.000
4.127
3.850
3.860
16,713
+0.00(+0.00%)
Jan 09, 2015
3.850
3.920
3.850
3.860
33,153
-0.03(-0.77%)
Jan 08, 2015
3.920
3.950
3.870
3.890
41,873
-0.01(-0.26%)
Jan 07, 2015
3.900
3.916
3.830
3.900
44,251
+0.01(+0.26%)
Jan 06, 2015
3.950
3.975
3.890
3.890
8,327
-0.03(-0.77%)
Jan 05, 2015
3.870
3.990
3.870
3.920
30,267
+0.05(+1.29%)
Jan 02, 2015
3.880
3.910
3.870
3.870
10,427
-0.04(-1.02%)
Dec 31, 2014
3.920
3.910
3.910
3.910
15,900
+0.01(+0.26%)
Dec 30, 2014
3.880
3.990
3.880
3.900
4,013
+0.03(+0.78%)
Dec 29, 2014
3.918
3.920
3.870
3.870
3,208
-0.09(-2.27%)
Dec 26, 2014
4.010
4.010
3.810
3.960
13,220
-0.02(-0.50%)
Dec 24, 2014
3.950
3.980
3.980
3.980
4,500
+0.08(+2.05%)
Dec 23, 2014
3.940
3.950
3.860
3.900
23,444
-0.04(-1.02%)
Dec 22, 2014
4.000
4.030
3.900
3.940
68,026
+0.09(+2.34%)
Dec 19, 2014
3.950
4.050
3.840
3.850
38,358
-0.12(-2.98%)
Dec 18, 2014
4.090
4.090
3.780
3.968
140,567
-0.11(-2.74%)
Dec 17, 2014
4.150
4.295
4.000
4.080
80,930
-0.08(-1.84%)
Dec 16, 2014
4.230
4.300
4.100
4.156
59,387
-0.04(-1.04%)
Dec 15, 2014
4.300
4.300
4.180
4.200
26,572
-0.10(-2.33%)
Dec 12, 2014
4.490
4.500
4.210
4.300
22,030
+0.03(+0.70%)
Dec 11, 2014
4.270
4.490
4.250
4.270
26,635
+0.00(+0.00%)
Dec 10, 2014
4.370
4.480
4.270
4.270
14,627
-0.13(-2.95%)
Dec 09, 2014
4.300
4.435
4.210
4.400
77,789
+0.06(+1.38%)
Dec 08, 2014
4.350
4.540
4.250
4.340
66,206
-0.05(-1.14%)
Dec 05, 2014
4.390
4.494
4.300
4.390
45,426
-0.10(-2.23%)
Dec 04, 2014
4.480
4.490
4.290
4.490
2,872
+0.14(+3.22%)
Dec 03, 2014
4.350
4.420
4.270
4.350
34,998
+0.00(+0.00%)
Dec 02, 2014
4.350
4.400
4.350
4.350
14,293
+0.00(+0.00%)
Dec 01, 2014
4.395
4.400
4.270
4.350
86,325
+0.00(+0.00%)
Nov 28, 2014
4.500
4.500
4.330
4.350
14,565
-0.13(-2.90%)
Nov 26, 2014
4.540
4.480
4.480
4.480
32,300
-0.02(-0.44%)
Nov 25, 2014
4.330
4.560
4.330
4.500
61,310
+0.14(+3.21%)
Nov 24, 2014
4.420
4.440
4.330
4.360
37,862
+0.00(+0.00%)
Nov 21, 2014
4.270
4.420
4.260
4.360
51,260
+0.09(+2.11%)
Nov 20, 2014
4.250
4.290
4.210
4.270
52,765
+0.05(+1.18%)
Nov 19, 2014
4.230
4.340
4.220
4.220
15,172
-0.06(-1.38%)
Nov 18, 2014
4.300
4.360
4.240
4.279
126,520
-0.01(-0.26%)
Nov 17, 2014
4.320
4.330
4.230
4.290
14,898
+0.00(+0.00%)
Nov 14, 2014
4.390
4.390
4.220
4.290
13,676
-0.10(-2.28%)
Nov 13, 2014
4.360
4.390
4.150
4.390
77,412
+0.06(+1.39%)
Nov 12, 2014
4.250
4.480
4.250
4.330
57,659
+0.00(+0.00%)
Nov 11, 2014
4.160
4.420
4.160
4.330
87,530
+0.18(+4.34%)
Nov 10, 2014
4.320
4.494
4.150
4.150
104,886
-0.21(-4.82%)
Nov 07, 2014
4.300
4.420
4.200
4.360
91,944
+0.10(+2.35%)
Nov 06, 2014
4.250
4.400
4.100
4.260
114,024
-0.01(-0.23%)
Nov 05, 2014
4.350
4.390
4.220
4.270
86,809
-0.08(-1.84%)
Nov 04, 2014
4.400
4.400
4.270
4.350
28,958
+0.00(+0.00%)
Nov 03, 2014
4.310
4.480
4.220
4.350
47,845
+0.07(+1.64%)
Oct 31, 2014
4.390
4.390
4.240
4.280
140,060
-0.08(-1.83%)
Oct 30, 2014
4.750
4.750
4.350
4.360
142,660
-0.01(-0.23%)
Oct 29, 2014
4.250
4.370
4.100
4.370
165,543
+0.06(+1.39%)
Oct 28, 2014
4.700
4.700
4.030
4.310
380,043
-0.42(-8.88%)
Oct 27, 2014
4.320
3.990
3.990
4.730
2,132,891
+0.74(+18.55%)
Oct 24, 2014
3.830
4.050
3.830
3.990
70,422
+0.16(+4.17%)
Oct 23, 2014
3.856
3.950
3.790
3.830
25,963
+0.00(+0.00%)
Oct 22, 2014
3.961
3.980
3.820
3.830
15,913
-0.21(-5.20%)
Oct 21, 2014
3.830
4.050
3.760
4.040
48,344
+0.21(+5.48%)
Oct 20, 2014
3.810
3.940
3.810
3.830
61,276
+0.03(+0.79%)
Oct 17, 2014
4.040
4.040
3.800
3.800
63,853
-0.15(-3.80%)
Oct 16, 2014
3.900
4.180
3.900
3.950
171,807
+0.00(+0.00%)
Oct 15, 2014
3.850
4.050
3.810
3.950
130,369
+0.10(+2.60%)
Oct 14, 2014
4.500
4.545
3.830
3.850
353,018
-0.78(-16.83%)
Oct 13, 2014
4.390
4.660
4.010
4.629
685,676
+0.68(+17.18%)
Oct 10, 2014
3.770
4.090
3.643
3.950
305,932
+0.33(+9.12%)
Oct 09, 2014
3.650
3.710
3.610
3.620
17,278
+0.00(+0.00%)
Oct 08, 2014
3.624
3.665
3.600
3.620
7,879
-0.08(-2.16%)
Oct 07, 2014
3.720
3.780
3.623
3.700
10,748
-0.02(-0.53%)
Oct 06, 2014
3.740
3.740
3.576
3.720
22,159
-0.02(-0.54%)
Oct 03, 2014
3.700
3.763
3.700
3.740
21,632
+0.04(+1.08%)
Oct 02, 2014
3.550
3.730
3.550
3.700
17,400
+0.06(+1.65%)
Oct 01, 2014
3.630
3.720
3.620
3.640
22,216
-0.08(-2.15%)
Sep 30, 2014
3.690
3.720
3.620
3.720
7,759
+0.07(+1.92%)
Sep 29, 2014
3.650
3.750
3.540
3.650
15,153
+0.01(+0.27%)
Sep 26, 2014
3.558
3.690
3.558
3.640
1,875
-0.01(-0.27%)
Sep 25, 2014
3.690
3.690
3.620
3.650
16,329
-0.04(-1.08%)
Sep 24, 2014
3.560
3.690
3.540
3.690
8,509
+0.10(+2.79%)
Sep 23, 2014
3.550
3.640
3.540
3.590
3,228
-0.01(-0.28%)
Sep 22, 2014
3.710
3.710
3.580
3.600
3,562
-0.17(-4.51%)
Sep 19, 2014
3.550
3.770
3.530
3.770
12,166
+0.19(+5.31%)
Sep 18, 2014
3.570
3.580
3.560
3.580
9,718
+0.02(+0.56%)
Sep 17, 2014
3.535
3.570
3.500
3.560
9,910
+0.04(+1.25%)
Sep 16, 2014
3.460
3.516
3.450
3.516
5,052
+0.06(+1.62%)
Sep 15, 2014
3.460
3.460
3.450
3.460
4,934
-0.04(-1.14%)
Sep 12, 2014
3.460
3.520
3.460
3.500
7,122
+0.09(+2.64%)
Sep 11, 2014
3.420
3.535
3.410
3.410
8,790
+0.00(+0.00%)
Sep 10, 2014
3.410
3.494
3.400
3.410
1,307
+0.01(+0.29%)
Sep 09, 2014
3.400
3.500
3.400
3.400
29,433
+0.00(+0.00%)
Sep 08, 2014
3.540
3.570
3.340
3.400
84,510
-0.10(-2.86%)
Sep 05, 2014
3.500
3.550
3.475
3.500
9,400
+0.05(+1.45%)
Sep 04, 2014
3.430
3.510
3.430
3.450
8,027
-0.04(-1.15%)
Sep 03, 2014
3.660
3.660
3.440
3.490
32,962
-0.12(-3.32%)
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.