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
Regulus Therapeutics
(NQ:
RGLS
)
1.460
-0.100 (-6.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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
390.00
390.00
373.20
380.40
2,339
-9.60(-2.46%)
Aug 30, 2016
386.40
400.10
381.60
390.00
1,642
+1.20(+0.31%)
Aug 29, 2016
390.00
391.20
375.61
388.80
1,522
+0.00(+0.00%)
Aug 26, 2016
379.20
392.40
370.20
388.80
2,426
+9.60(+2.53%)
Aug 25, 2016
387.60
400.80
369.00
379.20
4,190
-7.20(-1.86%)
Aug 24, 2016
414.00
428.40
386.40
386.40
3,618
-26.40(-6.40%)
Aug 23, 2016
420.00
420.00
408.00
412.80
1,719
-3.60(-0.86%)
Aug 22, 2016
415.20
422.40
403.20
416.40
2,721
+4.80(+1.17%)
Aug 19, 2016
421.20
424.80
403.20
411.60
2,608
-12.00(-2.83%)
Aug 18, 2016
410.40
426.00
400.80
423.60
2,626
+13.20(+3.22%)
Aug 17, 2016
415.20
422.40
398.40
410.40
2,480
-4.80(-1.16%)
Aug 16, 2016
435.60
438.00
414.00
415.20
4,060
-21.60(-4.95%)
Aug 15, 2016
427.20
441.60
427.20
436.80
2,424
+10.80(+2.54%)
Aug 12, 2016
427.20
433.20
418.80
426.00
3,607
+0.00(+0.00%)
Aug 11, 2016
429.60
441.60
421.20
426.00
3,447
-1.20(-0.28%)
Aug 10, 2016
445.20
445.80
426.00
427.20
3,796
-18.00(-4.04%)
Aug 09, 2016
450.00
453.60
439.20
445.20
2,694
-2.40(-0.54%)
Aug 08, 2016
453.60
457.20
442.80
447.60
3,037
-7.20(-1.58%)
Aug 05, 2016
454.80
458.40
436.80
454.80
3,070
+1.20(+0.26%)
Aug 04, 2016
456.00
470.40
451.20
453.60
3,991
+1.20(+0.27%)
Aug 03, 2016
422.40
463.20
422.40
452.40
5,149
+28.80(+6.80%)
Aug 02, 2016
432.00
454.80
421.20
423.60
3,665
-12.00(-2.75%)
Aug 01, 2016
427.20
459.60
427.20
435.60
4,694
+7.20(+1.68%)
Jul 29, 2016
423.60
430.80
420.00
428.40
3,088
+0.60(+0.14%)
Jul 28, 2016
453.60
471.60
424.20
427.80
6,107
-64.20(-13.05%)
Jul 27, 2016
423.60
510.00
418.80
492.00
18,699
+69.60(+16.48%)
Jul 26, 2016
416.40
423.60
409.20
422.40
5,317
+7.20(+1.73%)
Jul 25, 2016
412.80
424.80
409.20
415.20
4,034
+3.60(+0.87%)
Jul 22, 2016
410.40
420.60
405.60
411.60
1,894
+1.20(+0.29%)
Jul 21, 2016
408.00
420.00
404.40
410.40
2,069
+3.60(+0.88%)
Jul 20, 2016
386.40
411.61
375.60
406.80
2,374
+20.40(+5.28%)
Jul 19, 2016
415.20
417.60
385.20
386.40
2,658
-30.00(-7.20%)
Jul 18, 2016
406.80
417.60
393.60
416.40
3,593
+9.60(+2.36%)
Jul 15, 2016
381.60
411.60
380.40
406.80
3,969
+25.20(+6.60%)
Jul 14, 2016
404.40
407.99
374.40
381.60
5,217
-22.80(-5.64%)
Jul 13, 2016
423.60
426.00
402.00
404.40
3,553
-14.40(-3.44%)
Jul 12, 2016
427.20
435.60
415.20
418.80
5,301
-7.20(-1.69%)
Jul 11, 2016
427.20
430.80
409.20
426.00
5,607
+6.00(+1.43%)
Jul 08, 2016
412.80
422.40
411.60
420.00
5,151
+8.40(+2.04%)
Jul 07, 2016
418.80
432.00
397.20
411.60
7,553
+24.00(+6.19%)
Jul 05, 2016
382.80
403.20
381.60
387.60
9,283
+2.40(+0.62%)
Jul 01, 2016
346.80
385.20
385.20
385.20
14,880
+38.40(+11.07%)
Jun 30, 2016
342.00
356.40
330.00
346.80
10,811
+2.40(+0.70%)
Jun 29, 2016
318.00
350.40
313.20
344.40
30,028
+39.60(+12.99%)
Jun 28, 2016
315.60
344.40
292.80
304.80
57,630
-296.40(-49.30%)
Jun 27, 2016
628.80
642.00
578.40
601.20
6,314
-33.60(-5.29%)
Jun 24, 2016
649.20
672.00
630.00
634.80
15,026
-54.00(-7.84%)
Jun 23, 2016
674.40
688.80
667.20
688.80
3,020
+22.80(+3.42%)
Jun 22, 2016
655.20
690.00
643.20
666.00
3,703
+12.00(+1.83%)
Jun 21, 2016
690.00
700.80
637.20
654.00
4,750
-33.60(-4.89%)
Jun 20, 2016
694.80
714.36
682.57
687.60
3,722
+1.20(+0.17%)
Jun 17, 2016
698.40
703.20
682.80
686.40
6,805
-14.40(-2.05%)
Jun 16, 2016
674.40
703.20
657.60
700.80
6,526
+19.20(+2.82%)
Jun 15, 2016
639.60
690.00
628.80
681.60
7,850
+40.80(+6.37%)
Jun 14, 2016
655.20
666.00
621.60
640.80
5,025
-14.40(-2.20%)
Jun 13, 2016
625.20
661.20
625.20
655.20
8,604
+22.80(+3.61%)
Jun 10, 2016
632.40
632.40
615.60
632.40
4,866
-8.40(-1.31%)
Jun 09, 2016
631.20
651.60
630.60
640.80
5,610
+3.60(+0.56%)
Jun 08, 2016
661.20
669.59
626.39
637.20
9,976
-18.00(-2.75%)
Jun 07, 2016
732.00
732.00
654.00
655.20
24,191
-57.60(-8.08%)
Jun 06, 2016
700.80
722.40
676.81
712.80
5,016
+13.20(+1.89%)
Jun 03, 2016
745.20
747.60
693.60
699.60
5,937
-44.40(-5.97%)
Jun 02, 2016
715.20
747.60
710.40
744.00
5,909
+28.80(+4.03%)
Jun 01, 2016
744.00
749.59
700.80
715.20
5,546
-21.60(-2.93%)
May 31, 2016
702.00
746.40
702.00
736.80
7,892
+40.80(+5.86%)
May 27, 2016
693.60
696.00
696.00
696.00
2,946
+3.60(+0.52%)
May 26, 2016
706.80
709.20
691.20
692.40
3,262
-10.80(-1.54%)
May 25, 2016
706.80
723.60
698.40
703.20
5,138
+1.20(+0.17%)
May 24, 2016
692.40
705.60
681.60
702.00
4,423
+18.00(+2.63%)
May 23, 2016
666.00
708.00
661.20
684.00
5,653
+18.00(+2.70%)
May 20, 2016
655.20
670.80
649.20
666.00
6,107
+16.80(+2.59%)
May 19, 2016
634.80
660.00
625.80
649.20
6,981
+9.60(+1.50%)
May 18, 2016
637.20
652.80
631.20
639.60
3,419
-1.20(-0.19%)
May 17, 2016
652.80
672.00
636.00
640.80
4,429
-18.00(-2.73%)
May 16, 2016
644.40
667.20
622.80
658.80
8,257
+20.40(+3.20%)
May 13, 2016
612.00
646.80
602.40
638.40
7,979
+26.40(+4.31%)
May 12, 2016
643.20
654.00
595.20
612.00
6,066
-27.60(-4.32%)
May 11, 2016
668.40
680.40
637.20
639.60
4,158
-31.20(-4.65%)
May 10, 2016
670.80
684.00
636.00
670.80
6,497
+7.20(+1.08%)
May 09, 2016
644.40
678.00
634.80
663.60
6,241
+18.00(+2.79%)
May 06, 2016
633.60
649.20
614.40
645.60
5,960
+2.40(+0.37%)
May 05, 2016
651.60
657.00
627.60
643.20
5,436
-3.60(-0.56%)
May 04, 2016
661.20
661.20
628.80
646.80
6,660
-6.00(-0.92%)
May 03, 2016
673.20
696.00
638.40
652.80
8,881
-58.80(-8.26%)
May 02, 2016
702.00
715.20
681.60
711.60
3,748
+10.80(+1.54%)
Apr 29, 2016
739.20
758.40
692.30
700.80
5,234
-38.40(-5.19%)
Apr 28, 2016
740.40
770.40
723.61
739.20
3,396
-7.20(-0.96%)
Apr 27, 2016
720.00
760.68
703.68
746.40
4,974
+19.20(+2.64%)
Apr 26, 2016
757.20
757.20
708.00
727.20
6,110
-26.40(-3.50%)
Apr 25, 2016
786.00
799.20
750.00
753.60
3,853
-32.40(-4.12%)
Apr 22, 2016
763.20
801.59
754.80
786.00
5,198
+22.80(+2.99%)
Apr 21, 2016
745.20
781.20
745.20
763.20
6,274
+18.00(+2.42%)
Apr 20, 2016
792.00
808.80
728.40
745.20
14,577
-43.20(-5.48%)
Apr 19, 2016
826.80
837.60
776.40
788.40
9,105
-36.00(-4.37%)
Apr 18, 2016
849.60
855.60
811.20
824.40
12,378
-43.20(-4.98%)
Apr 15, 2016
1052
1068
804.00
867.60
44,309
-108.00(-11.07%)
Apr 14, 2016
1006
1028
969.60
975.60
4,140
-28.80(-2.87%)
Apr 13, 2016
961.20
1009
928.80
1004
4,198
+62.40(+6.62%)
Apr 12, 2016
979.20
991.20
910.80
942.00
3,580
-20.40(-2.12%)
Apr 11, 2016
979.20
993.00
955.20
962.40
2,061
-10.80(-1.11%)
Apr 08, 2016
1025
1026
945.24
973.20
2,565
-30.00(-2.99%)
Apr 07, 2016
1021
1037
980.40
1003
2,700
-22.80(-2.22%)
Apr 06, 2016
975.60
1030
933.60
1026
7,109
+52.80(+5.43%)
Apr 05, 2016
921.60
984.00
901.20
973.20
4,812
+43.20(+4.65%)
Apr 04, 2016
882.00
948.00
882.00
930.00
5,690
+52.80(+6.02%)
Apr 01, 2016
819.60
879.60
807.60
877.20
3,483
+45.60(+5.48%)
Mar 31, 2016
783.60
854.40
782.40
831.60
3,800
+45.60(+5.80%)
Mar 30, 2016
771.60
838.80
771.60
786.00
5,500
+28.80(+3.80%)
Mar 29, 2016
733.20
758.40
696.00
757.20
5,462
+16.80(+2.27%)
Mar 28, 2016
771.60
778.80
727.20
740.40
3,657
-32.40(-4.19%)
Mar 24, 2016
768.00
772.80
772.80
772.80
4,780
-4.80(-0.62%)
Mar 23, 2016
808.80
837.60
762.00
777.60
5,935
-43.20(-5.26%)
Mar 22, 2016
798.00
837.60
798.00
820.80
3,948
+19.20(+2.40%)
Mar 21, 2016
798.00
830.40
790.80
801.60
3,940
+2.40(+0.30%)
Mar 18, 2016
775.20
810.00
744.00
799.20
7,932
+31.20(+4.06%)
Mar 17, 2016
752.40
776.40
720.00
768.00
5,553
+16.80(+2.24%)
Mar 16, 2016
759.60
774.00
732.00
751.20
4,774
-19.20(-2.49%)
Mar 15, 2016
810.00
826.22
739.20
770.40
5,845
-51.60(-6.28%)
Mar 14, 2016
813.60
842.40
800.40
822.00
4,565
+1.20(+0.15%)
Mar 11, 2016
825.60
842.40
812.40
820.80
3,307
+2.40(+0.29%)
Mar 10, 2016
846.00
871.80
795.60
818.40
4,535
-20.40(-2.43%)
Mar 09, 2016
871.20
883.20
830.40
838.80
3,914
-37.20(-4.25%)
Mar 08, 2016
952.80
959.99
871.20
876.00
7,316
-56.40(-6.05%)
Mar 07, 2016
890.40
960.00
861.60
932.40
5,948
+66.00(+7.62%)
Mar 04, 2016
861.60
900.00
841.20
866.40
4,270
+3.60(+0.42%)
Mar 03, 2016
871.20
896.40
843.60
862.80
3,612
-4.80(-0.55%)
Mar 02, 2016
829.20
872.40
818.40
867.60
4,360
+37.20(+4.48%)
Mar 01, 2016
793.20
831.60
780.00
830.40
3,779
+42.00(+5.33%)
Feb 29, 2016
816.00
863.92
783.60
788.40
5,644
-32.40(-3.95%)
Feb 26, 2016
772.80
829.24
753.60
820.80
6,852
+55.20(+7.21%)
Feb 25, 2016
814.80
829.20
736.80
765.60
9,179
-50.40(-6.18%)
Feb 24, 2016
816.00
841.18
792.30
816.00
8,229
-25.20(-3.00%)
Feb 23, 2016
924.00
957.60
812.40
841.20
15,952
-72.00(-7.88%)
Feb 22, 2016
982.80
985.80
883.20
913.20
14,731
-32.40(-3.43%)
Feb 19, 2016
932.40
1008
913.21
945.60
12,343
-6.00(-0.63%)
Feb 18, 2016
907.20
969.60
878.40
951.60
17,684
+52.80(+5.87%)
Feb 17, 2016
1054
1062
840.00
898.80
88,535
+145.20(+19.27%)
Feb 16, 2016
710.40
766.80
709.54
753.60
4,546
+52.80(+7.53%)
Feb 12, 2016
708.00
700.80
700.80
700.80
4,335
-1.20(-0.17%)
Feb 11, 2016
666.00
718.80
660.00
702.00
3,565
+20.40(+2.99%)
Feb 10, 2016
652.80
727.20
640.80
681.60
4,563
+40.80(+6.37%)
Feb 09, 2016
644.40
666.00
616.80
640.80
3,524
-16.80(-2.55%)
Feb 08, 2016
703.20
727.20
639.60
657.60
4,529
-55.20(-7.74%)
Feb 05, 2016
759.60
817.20
699.60
712.80
5,765
-49.20(-6.46%)
Feb 04, 2016
693.60
807.60
693.60
762.00
6,251
+79.20(+11.60%)
Feb 03, 2016
679.20
688.80
632.40
682.80
3,442
+8.40(+1.25%)
Feb 02, 2016
681.60
704.40
651.60
674.40
2,798
-18.00(-2.60%)
Feb 01, 2016
691.20
700.80
669.60
692.40
1,997
-1.20(-0.17%)
Jan 29, 2016
645.60
698.40
627.60
693.60
4,738
+46.80(+7.24%)
Jan 28, 2016
705.60
708.00
642.00
646.80
4,205
-46.80(-6.75%)
Jan 27, 2016
733.20
751.20
687.60
693.60
3,472
-48.00(-6.47%)
Jan 26, 2016
756.00
778.20
705.60
741.60
2,907
+4.80(+0.65%)
Jan 25, 2016
772.80
800.40
734.40
736.80
4,656
-36.00(-4.66%)
Jan 22, 2016
756.00
781.20
739.20
772.80
3,010
+34.80(+4.72%)
Jan 21, 2016
766.80
780.00
736.80
738.00
3,552
-39.60(-5.09%)
Jan 20, 2016
717.60
792.60
665.40
777.60
4,477
+57.60(+8.00%)
Jan 19, 2016
760.80
780.00
697.20
720.00
3,999
-36.00(-4.76%)
Jan 15, 2016
740.40
756.00
756.00
756.00
4,785
-15.60(-2.02%)
Jan 14, 2016
741.60
798.00
696.00
771.60
3,686
+43.20(+5.93%)
Jan 13, 2016
808.80
818.40
722.40
728.40
3,967
-73.20(-9.13%)
Jan 12, 2016
834.00
867.60
760.20
801.60
3,225
-3.60(-0.45%)
Jan 11, 2016
878.40
879.60
772.80
805.20
3,431
-66.00(-7.58%)
Jan 08, 2016
937.20
951.60
865.20
871.20
2,803
-48.00(-5.22%)
Jan 07, 2016
946.80
946.80
892.20
919.20
3,070
-56.40(-5.78%)
Jan 06, 2016
1016
1019
951.16
975.60
2,475
-62.40(-6.01%)
Jan 05, 2016
1028
1066
1008
1038
3,097
+9.60(+0.93%)
Jan 04, 2016
1031
1061
1006
1028
6,165
-18.00(-1.72%)
Dec 31, 2015
1098
1046
1046
1046
4,370
-57.60(-5.22%)
Dec 30, 2015
1115
1135
1097
1104
4,510
-22.80(-2.02%)
Dec 29, 2015
1152
1159
1091
1127
7,697
-13.20(-1.16%)
Dec 28, 2015
1204
1212
1138
1140
3,745
-67.20(-5.57%)
Dec 24, 2015
1188
1207
1207
1207
1,579
+18.00(+1.51%)
Dec 23, 2015
1130
1200
1117
1189
3,688
+68.40(+6.10%)
Dec 22, 2015
1129
1168
1100
1121
3,130
+2.40(+0.21%)
Dec 21, 2015
1140
1160
1102
1118
3,443
-7.20(-0.64%)
Dec 18, 2015
1054
1139
1042
1126
6,904
+69.60(+6.59%)
Dec 17, 2015
1067
1075
1038
1056
3,066
+0.00(+0.00%)
Dec 16, 2015
980.40
1061
980.40
1056
2,842
+86.40(+8.91%)
Dec 15, 2015
948.00
990.00
924.00
969.60
3,293
+34.80(+3.72%)
Dec 14, 2015
982.80
1003
906.00
934.80
3,940
-57.60(-5.80%)
Dec 11, 2015
1043
1073
982.80
992.40
2,512
-90.00(-8.31%)
Dec 10, 2015
1060
1094
1045
1082
2,449
+20.40(+1.92%)
Dec 09, 2015
1104
1104
1046
1062
2,979
-50.40(-4.53%)
Dec 08, 2015
1050
1133
1034
1112
2,603
+39.60(+3.69%)
Dec 07, 2015
1128
1128
1054
1073
3,347
-60.00(-5.30%)
Dec 04, 2015
1164
1164
1085
1133
2,680
+24.00(+2.16%)
Dec 03, 2015
1182
1190
1090
1109
3,172
-61.20(-5.23%)
Dec 02, 2015
1205
1224
1164
1170
2,702
-45.60(-3.75%)
Dec 01, 2015
1218
1230
1186
1216
1,837
+7.20(+0.60%)
Nov 30, 2015
1248
1272
1180
1208
4,242
-61.20(-4.82%)
Nov 27, 2015
1169
1271
1169
1270
2,756
+102.00(+8.74%)
Nov 25, 2015
1144
1168
1168
1168
2,724
+20.40(+1.78%)
Nov 24, 2015
1134
1169
1128
1147
2,945
+9.60(+0.84%)
Nov 23, 2015
1126
1172
1124
1138
3,145
+8.40(+0.74%)
Nov 20, 2015
1128
1159
1115
1129
2,512
+9.60(+0.86%)
Nov 19, 2015
1175
1188
1099
1120
3,408
-51.60(-4.41%)
Nov 18, 2015
1129
1174
1106
1171
3,527
+52.80(+4.72%)
Nov 17, 2015
1122
1154
1085
1118
3,357
+4.80(+0.43%)
Nov 16, 2015
1123
1150
1066
1114
3,333
-25.20(-2.21%)
Nov 13, 2015
1109
1184
1092
1139
3,839
+30.00(+2.71%)
Nov 12, 2015
1128
1163
1094
1109
4,005
-31.20(-2.74%)
Nov 11, 2015
1151
1169
1114
1140
3,880
-2.40(-0.21%)
Nov 10, 2015
1147
1152
1099
1142
4,790
-19.20(-1.65%)
Nov 09, 2015
1153
1200
1133
1162
6,605
+8.40(+0.73%)
Nov 06, 2015
1050
1171
972.00
1153
8,936
+91.20(+8.59%)
Nov 05, 2015
1080
1112
1024
1062
7,122
-14.40(-1.34%)
Nov 04, 2015
906.00
1097
906.00
1076
15,492
+165.60(+18.18%)
Nov 03, 2015
914.40
954.00
865.20
910.80
9,101
+26.40(+2.99%)
Nov 02, 2015
800.40
889.20
800.40
884.40
5,860
+86.40(+10.83%)
Oct 30, 2015
811.20
842.40
777.60
798.00
3,063
-9.60(-1.19%)
Oct 29, 2015
811.20
852.00
794.40
807.60
3,825
-3.60(-0.44%)
Oct 28, 2015
801.60
841.20
774.60
811.20
4,160
+19.20(+2.42%)
Oct 27, 2015
782.40
823.68
763.20
792.00
2,172
+10.20(+1.30%)
Oct 26, 2015
778.80
809.76
763.20
781.80
3,024
-1.80(-0.23%)
Oct 23, 2015
802.80
802.80
766.80
783.60
4,384
-6.00(-0.76%)
Oct 22, 2015
852.00
890.16
766.80
789.60
5,002
-56.40(-6.67%)
Oct 21, 2015
830.40
856.80
777.60
846.00
2,470
+16.80(+2.03%)
Oct 20, 2015
862.80
888.72
820.80
829.20
2,775
-38.40(-4.43%)
Oct 19, 2015
846.00
898.80
820.80
867.60
2,383
+9.60(+1.12%)
Oct 16, 2015
866.40
883.20
830.40
858.00
2,434
-6.00(-0.69%)
Oct 15, 2015
757.20
867.00
753.60
864.00
4,485
+106.80(+14.10%)
Oct 14, 2015
751.20
785.88
735.60
757.20
3,025
+2.40(+0.32%)
Oct 13, 2015
789.60
824.40
747.60
754.80
2,196
-42.00(-5.27%)
Oct 12, 2015
830.40
830.40
783.60
796.80
2,177
-26.40(-3.21%)
Oct 09, 2015
794.40
843.60
771.60
823.20
2,347
+34.80(+4.41%)
Oct 08, 2015
801.60
804.60
756.00
788.40
4,416
-21.60(-2.67%)
Oct 07, 2015
800.40
822.00
740.40
810.00
5,595
+22.80(+2.90%)
Oct 06, 2015
826.80
828.00
726.79
787.20
4,808
+1.20(+0.15%)
Oct 05, 2015
794.40
814.20
751.20
786.00
5,258
+6.00(+0.77%)
Oct 02, 2015
739.20
784.80
702.00
780.00
5,277
+44.40(+6.04%)
Oct 01, 2015
786.00
786.00
720.00
735.60
7,034
-49.20(-6.27%)
Sep 30, 2015
832.80
847.20
774.00
784.80
6,363
-26.40(-3.25%)
Sep 29, 2015
828.00
864.00
795.00
811.20
5,852
-12.00(-1.46%)
Sep 28, 2015
876.00
877.20
756.48
823.20
8,409
-63.60(-7.17%)
Sep 25, 2015
979.20
981.60
858.00
886.80
3,197
-76.80(-7.97%)
Sep 24, 2015
970.80
976.80
915.60
963.60
2,419
-13.20(-1.35%)
Sep 23, 2015
993.60
1016
957.61
976.80
3,122
-6.00(-0.61%)
Sep 22, 2015
990.00
1020
936.00
982.80
4,394
-38.40(-3.76%)
Sep 21, 2015
1106
1118
995.27
1021
6,429
-74.40(-6.79%)
Sep 18, 2015
1102
1116
1061
1096
32,590
-20.40(-1.83%)
Sep 17, 2015
1050
1122
1048
1116
5,693
+64.80(+6.16%)
Sep 16, 2015
1086
1108
1036
1051
3,852
-34.80(-3.20%)
Sep 15, 2015
1088
1118
1052
1086
3,262
+0.00(+0.00%)
Sep 14, 2015
1070
1090
1033
1086
3,495
+16.80(+1.57%)
Sep 11, 2015
1033
1072
1018
1069
4,822
+26.40(+2.53%)
Sep 10, 2015
1013
1050
1008
1043
4,012
+32.40(+3.21%)
Sep 09, 2015
1069
1124
1002
1010
5,808
-43.20(-4.10%)
Sep 08, 2015
1060
1073
1021
1054
4,830
+18.00(+1.74%)
Sep 04, 2015
1002
1036
1036
1036
3,523
+21.60(+2.13%)
Sep 03, 2015
1103
1122
1009
1014
7,492
-94.80(-8.55%)
Sep 02, 2015
1008
1110
987.60
1109
8,956
+117.60(+11.86%)
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.