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
Marrone Bio Innov
(NQ:
MBII
)
0.7981
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 12, 2022
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, 2017
1.210
1.240
1.151
1.190
127,235
-0.01(-0.83%)
Aug 30, 2017
1.250
1.250
1.130
1.200
193,667
-0.04(-3.23%)
Aug 29, 2017
1.230
1.280
1.220
1.240
100,886
+0.02(+1.64%)
Aug 28, 2017
1.220
1.350
1.140
1.220
342,833
+0.02(+1.67%)
Aug 25, 2017
1.040
1.220
1.030
1.200
551,416
+0.15(+14.30%)
Aug 24, 2017
1.040
1.080
1.010
1.050
35,480
+0.01(+0.95%)
Aug 23, 2017
1.110
1.110
1.010
1.040
59,456
-0.07(-6.31%)
Aug 22, 2017
1.000
1.110
0.9600
1.110
176,940
+0.12(+12.12%)
Aug 21, 2017
0.9800
0.9980
0.9000
0.9900
127,404
+0.03(+3.34%)
Aug 18, 2017
0.9300
0.9999
0.9000
0.9580
73,523
+0.03(+3.01%)
Aug 17, 2017
1.000
1.000
0.8500
0.9300
180,605
-0.08(-7.92%)
Aug 16, 2017
1.040
1.040
0.9300
1.010
262,642
-0.02(-1.94%)
Aug 15, 2017
1.150
1.150
1.020
1.030
146,628
-0.07(-6.36%)
Aug 14, 2017
1.080
1.200
1.080
1.100
57,298
-0.01(-0.90%)
Aug 11, 2017
1.130
1.160
1.080
1.110
71,001
-0.02(-1.77%)
Aug 10, 2017
1.210
1.210
1.100
1.130
23,297
-0.05(-4.24%)
Aug 09, 2017
1.210
1.220
1.170
1.180
29,485
-0.02(-1.67%)
Aug 08, 2017
1.230
1.230
1.180
1.200
21,114
-0.02(-1.64%)
Aug 07, 2017
1.200
1.230
1.120
1.220
47,630
+0.02(+1.67%)
Aug 04, 2017
1.130
1.250
1.090
1.200
149,478
+0.03(+2.56%)
Aug 03, 2017
1.180
1.194
1.130
1.170
13,295
+0.00(+0.00%)
Aug 02, 2017
1.180
1.200
1.110
1.170
80,448
+0.05(+4.46%)
Aug 01, 2017
1.160
1.160
1.100
1.120
56,439
-0.03(-2.61%)
Jul 31, 2017
1.200
1.200
1.120
1.150
76,036
+0.00(+0.00%)
Jul 28, 2017
1.190
1.190
1.120
1.150
42,310
-0.01(-0.86%)
Jul 27, 2017
1.180
1.218
1.150
1.160
19,737
-0.02(-1.28%)
Jul 26, 2017
1.170
1.210
1.150
1.175
66,946
-0.00(-0.42%)
Jul 25, 2017
1.200
1.260
1.180
1.180
84,815
+0.01(+0.85%)
Jul 24, 2017
1.090
1.200
1.090
1.170
135,766
+0.09(+8.33%)
Jul 21, 2017
1.100
1.120
1.080
1.080
51,211
-0.02(-1.82%)
Jul 20, 2017
1.130
1.130
1.080
1.100
66,084
+0.00(+0.00%)
Jul 19, 2017
1.150
1.170
1.100
1.100
120,308
-0.03(-2.65%)
Jul 18, 2017
1.160
1.175
1.110
1.130
75,299
-0.01(-0.88%)
Jul 17, 2017
1.180
1.180
1.120
1.140
15,252
-0.01(-0.87%)
Jul 14, 2017
1.150
1.170
1.128
1.150
77,977
+0.01(+0.88%)
Jul 13, 2017
1.120
1.190
1.110
1.140
37,825
+0.02(+1.79%)
Jul 12, 2017
1.150
1.200
1.120
1.120
50,570
-0.01(-0.88%)
Jul 11, 2017
1.280
1.280
1.100
1.130
68,257
-0.03(-2.59%)
Jul 10, 2017
1.210
1.220
1.110
1.160
52,277
-0.02(-1.69%)
Jul 07, 2017
1.200
1.200
1.060
1.180
92,481
-0.02(-1.67%)
Jul 06, 2017
1.200
1.244
1.198
1.200
68,666
-0.04(-3.23%)
Jul 05, 2017
1.310
1.350
1.210
1.240
75,599
-0.07(-5.34%)
Jul 03, 2017
1.300
1.360
1.260
1.310
91,274
+0.02(+1.55%)
Jun 30, 2017
1.260
1.400
1.220
1.290
59,265
+0.03(+2.38%)
Jun 29, 2017
1.310
1.420
1.250
1.260
131,250
-0.03(-2.33%)
Jun 28, 2017
1.280
1.440
1.260
1.290
64,905
+0.04(+3.20%)
Jun 27, 2017
1.260
1.320
1.180
1.250
59,709
-0.02(-1.57%)
Jun 26, 2017
1.280
1.440
1.232
1.270
192,176
-0.15(-10.56%)
Jun 23, 2017
1.130
1.500
1.120
1.420
299,072
+0.31(+27.93%)
Jun 22, 2017
1.080
1.140
1.010
1.110
71,222
+0.05(+4.72%)
Jun 21, 2017
1.000
1.080
1.000
1.060
81,133
+0.05(+4.95%)
Jun 20, 2017
1.020
1.020
1.000
1.010
96,477
-0.03(-2.88%)
Jun 19, 2017
1.020
1.048
1.000
1.040
27,852
+0.01(+0.97%)
Jun 16, 2017
1.060
1.150
0.9800
1.030
105,568
-0.04(-3.74%)
Jun 15, 2017
1.120
1.120
1.050
1.070
87,763
-0.05(-4.46%)
Jun 14, 2017
1.160
1.160
1.050
1.120
71,292
-0.01(-0.88%)
Jun 13, 2017
1.190
1.200
1.050
1.130
154,424
-0.02(-1.74%)
Jun 12, 2017
1.020
1.240
1.000
1.150
687,720
+0.15(+15.00%)
Jun 09, 2017
0.9409
1.020
0.9003
1.000
263,040
+0.05(+5.26%)
Jun 08, 2017
0.9760
0.9760
0.9000
0.9500
67,496
-0.04(-4.04%)
Jun 07, 2017
1.005
1.020
0.9401
0.9900
48,584
-0.01(-1.00%)
Jun 06, 2017
1.000
1.012
0.9300
1.000
121,538
-0.02(-1.96%)
Jun 05, 2017
1.020
1.043
1.010
1.020
97,708
-0.02(-1.92%)
Jun 02, 2017
1.070
1.100
1.010
1.040
144,988
-0.03(-2.80%)
Jun 01, 2017
1.162
1.185
1.030
1.070
73,077
-0.08(-6.96%)
May 31, 2017
1.150
1.220
1.110
1.150
23,290
-0.05(-4.16%)
May 30, 2017
1.300
1.360
1.080
1.200
63,541
-0.03(-2.44%)
May 26, 2017
1.210
1.230
1.190
1.230
41,250
+0.03(+2.50%)
May 25, 2017
1.260
1.260
1.200
1.200
30,556
-0.05(-4.00%)
May 24, 2017
1.290
1.357
1.220
1.250
85,347
-0.03(-2.34%)
May 23, 2017
1.340
1.340
1.250
1.280
35,212
+0.01(+0.78%)
May 22, 2017
1.300
1.300
1.240
1.270
23,739
-0.03(-2.30%)
May 19, 2017
1.240
1.328
1.204
1.300
143,141
+0.00(+0.00%)
May 18, 2017
1.350
1.350
1.201
1.300
95,470
-0.04(-2.99%)
May 17, 2017
1.450
1.489
1.300
1.340
140,068
-0.11(-7.59%)
May 16, 2017
1.540
1.540
1.420
1.450
122,104
-0.04(-2.68%)
May 15, 2017
1.610
1.610
1.420
1.490
240,021
-0.07(-4.49%)
May 12, 2017
1.500
1.600
1.440
1.560
184,730
+0.06(+4.00%)
May 11, 2017
1.450
1.500
1.410
1.500
63,599
+0.09(+6.38%)
May 10, 2017
1.440
1.460
1.400
1.410
132,325
-0.03(-2.08%)
May 09, 2017
1.530
1.530
1.420
1.440
76,947
-0.06(-4.00%)
May 08, 2017
1.530
1.550
1.450
1.500
51,390
+0.01(+0.67%)
May 05, 2017
1.490
1.550
1.380
1.490
147,608
-0.02(-1.32%)
May 04, 2017
1.510
1.570
1.480
1.510
106,307
-0.08(-5.03%)
May 03, 2017
1.740
1.740
1.500
1.590
127,316
-0.01(-0.63%)
May 02, 2017
1.720
1.720
1.560
1.600
63,363
-0.05(-3.03%)
May 01, 2017
1.790
1.790
1.550
1.650
171,756
-0.10(-5.71%)
Apr 28, 2017
1.780
1.790
1.650
1.750
1,262,274
+0.04(+2.34%)
Apr 27, 2017
1.800
1.800
1.663
1.710
43,586
-0.02(-1.16%)
Apr 26, 2017
1.800
1.800
1.650
1.730
41,370
+0.00(+0.00%)
Apr 25, 2017
1.600
1.900
1.510
1.730
257,550
-0.02(-1.14%)
Apr 24, 2017
1.790
1.839
1.739
1.750
43,424
-0.02(-1.13%)
Apr 21, 2017
1.820
1.850
1.750
1.770
31,433
-0.02(-1.12%)
Apr 20, 2017
1.890
1.890
1.790
1.790
18,530
+0.00(+0.00%)
Apr 19, 2017
1.750
1.800
1.750
1.790
12,593
+0.02(+1.13%)
Apr 18, 2017
1.800
1.820
1.770
1.770
8,061
-0.03(-1.67%)
Apr 17, 2017
1.800
1.841
1.800
1.800
14,166
-0.03(-1.64%)
Apr 13, 2017
2.000
2.000
1.780
1.830
18,122
-0.07(-3.68%)
Apr 12, 2017
1.860
1.940
1.800
1.900
14,143
+0.06(+3.26%)
Apr 11, 2017
1.900
1.900
1.830
1.840
20,008
+0.00(+0.00%)
Apr 10, 2017
1.770
1.870
1.770
1.840
25,979
+0.09(+5.14%)
Apr 07, 2017
1.740
1.870
1.740
1.750
32,325
-0.02(-1.13%)
Apr 06, 2017
1.880
1.880
1.730
1.770
15,286
-0.02(-1.12%)
Apr 05, 2017
1.850
1.880
1.730
1.790
98,283
-0.04(-2.19%)
Apr 04, 2017
1.900
2.050
1.820
1.830
38,667
-0.09(-4.69%)
Apr 03, 2017
2.000
2.120
1.900
1.920
22,333
-0.03(-1.54%)
Mar 31, 2017
1.860
2.180
1.730
1.950
71,644
-0.10(-4.88%)
Mar 30, 2017
2.300
2.300
1.900
2.050
62,377
-0.23(-10.09%)
Mar 29, 2017
2.080
2.300
2.042
2.280
145,793
+0.22(+10.68%)
Mar 28, 2017
1.850
2.150
1.850
2.060
98,959
+0.32(+18.39%)
Mar 27, 2017
2.000
2.010
1.660
1.740
102,536
-0.26(-13.00%)
Mar 24, 2017
2.010
2.010
1.990
2.000
15,291
+0.01(+0.50%)
Mar 23, 2017
1.950
2.010
1.950
1.990
26,981
+0.01(+0.51%)
Mar 22, 2017
1.960
1.990
1.950
1.980
20,482
+0.03(+1.53%)
Mar 21, 2017
1.950
2.010
1.950
1.950
11,678
+0.00(+0.01%)
Mar 20, 2017
1.930
2.000
1.910
1.950
18,202
+0.04(+2.09%)
Mar 17, 2017
1.840
1.928
1.800
1.910
49,481
+0.01(+0.53%)
Mar 16, 2017
1.900
1.952
1.870
1.900
12,940
-0.02(-1.04%)
Mar 15, 2017
1.910
1.957
1.871
1.920
12,273
-0.02(-1.03%)
Mar 14, 2017
2.000
2.000
1.870
1.940
26,841
-0.02(-1.02%)
Mar 13, 2017
1.960
2.010
1.960
1.960
35,657
+0.00(+0.00%)
Mar 10, 2017
1.990
1.990
1.950
1.960
19,320
-0.03(-1.51%)
Mar 09, 2017
2.000
2.007
1.950
1.990
17,747
+0.02(+1.02%)
Mar 08, 2017
2.020
2.030
1.960
1.970
35,603
-0.02(-1.01%)
Mar 07, 2017
2.030
2.030
1.960
1.990
25,249
-0.01(-0.50%)
Mar 06, 2017
2.040
2.040
1.950
2.000
23,020
+0.00(+0.00%)
Mar 03, 2017
2.040
2.042
2.000
2.000
17,357
-0.05(-2.44%)
Mar 02, 2017
2.040
2.050
2.015
2.050
13,081
+0.04(+1.99%)
Mar 01, 2017
2.080
2.100
1.990
2.010
20,469
+0.05(+2.55%)
Feb 28, 2017
2.030
2.060
1.960
1.960
21,929
-0.10(-4.85%)
Feb 27, 2017
2.030
2.060
1.950
2.060
11,662
+0.06(+3.00%)
Feb 24, 2017
2.000
2.040
1.950
2.000
21,308
+0.01(+0.50%)
Feb 23, 2017
2.030
2.050
1.990
1.990
22,877
-0.07(-3.40%)
Feb 22, 2017
2.070
2.080
2.060
2.060
5,022
-0.04(-1.98%)
Feb 21, 2017
2.050
2.110
2.030
2.102
51,973
+0.05(+2.52%)
Feb 17, 2017
2.050
2.050
2.050
0
-0.04(-1.91%)
Feb 16, 2017
2.160
2.160
2.082
2.090
21,625
-0.07(-3.24%)
Feb 15, 2017
2.050
2.180
2.050
2.160
36,514
+0.04(+1.89%)
Feb 14, 2017
2.110
2.140
2.080
2.120
39,153
+0.01(+0.47%)
Feb 13, 2017
2.130
2.138
2.100
2.110
19,407
+0.10(+4.98%)
Feb 10, 2017
2.080
2.140
2.000
2.010
81,122
-0.10(-4.74%)
Feb 09, 2017
2.135
2.213
2.100
2.110
26,446
+0.01(+0.48%)
Feb 08, 2017
2.160
2.180
2.090
2.100
22,422
-0.04(-1.87%)
Feb 07, 2017
2.190
2.190
2.110
2.140
9,613
-0.07(-3.17%)
Feb 06, 2017
2.210
2.256
2.171
2.210
27,872
-0.00(-0.09%)
Feb 03, 2017
2.210
2.220
2.180
2.212
23,357
+0.00(+0.09%)
Feb 02, 2017
2.080
2.210
2.080
2.210
23,457
+0.11(+5.24%)
Feb 01, 2017
2.240
2.240
2.050
2.100
46,725
-0.10(-4.55%)
Jan 31, 2017
2.280
2.280
2.187
2.200
22,626
-0.03(-1.35%)
Jan 30, 2017
2.240
2.289
2.150
2.230
36,289
-0.01(-0.45%)
Jan 27, 2017
2.270
2.280
2.222
2.240
8,933
+0.00(+0.00%)
Jan 26, 2017
2.390
2.390
2.220
2.240
24,236
-0.09(-3.86%)
Jan 25, 2017
2.360
2.370
2.280
2.330
24,192
+0.02(+0.87%)
Jan 24, 2017
2.350
2.360
2.310
2.310
17,568
+0.00(+0.00%)
Jan 23, 2017
2.400
2.400
2.297
2.310
21,393
-0.02(-0.86%)
Jan 20, 2017
2.350
2.350
2.300
2.330
42,283
+0.04(+1.75%)
Jan 19, 2017
2.270
2.290
2.260
2.290
17,670
+0.02(+0.88%)
Jan 18, 2017
2.380
2.390
2.270
2.270
17,440
-0.01(-0.44%)
Jan 17, 2017
2.230
2.320
2.230
2.280
26,236
-0.01(-0.44%)
Jan 13, 2017
2.290
2.290
2.290
0
+0.00(+0.00%)
Jan 12, 2017
2.230
2.300
2.181
2.290
18,794
+0.04(+1.78%)
Jan 11, 2017
2.400
2.400
2.180
2.250
46,163
-0.11(-4.66%)
Jan 10, 2017
2.450
2.450
2.345
2.360
44,402
-0.05(-2.07%)
Jan 09, 2017
2.400
2.430
2.342
2.410
24,784
+0.02(+0.84%)
Jan 06, 2017
2.220
2.390
2.220
2.390
20,425
+0.13(+5.75%)
Jan 05, 2017
2.210
2.370
2.210
2.260
14,398
-0.12(-5.04%)
Jan 04, 2017
2.300
2.410
2.300
2.380
52,140
+0.07(+3.03%)
Jan 03, 2017
2.250
2.320
2.150
2.310
21,454
+0.17(+7.94%)
Dec 30, 2016
2.140
2.140
2.140
0
+0.13(+6.47%)
Dec 29, 2016
2.070
2.100
2.010
2.010
23,730
-0.07(-3.37%)
Dec 28, 2016
2.120
2.300
2.080
2.080
67,351
-0.21(-9.17%)
Dec 27, 2016
2.167
2.290
2.110
2.290
36,608
+0.12(+5.53%)
Dec 23, 2016
2.170
2.170
2.170
0
+0.10(+4.83%)
Dec 22, 2016
2.170
2.203
2.050
2.070
61,422
-0.12(-5.48%)
Dec 21, 2016
2.250
2.250
2.100
2.190
58,614
-0.04(-1.79%)
Dec 20, 2016
2.250
2.310
2.190
2.230
46,421
-0.01(-0.45%)
Dec 19, 2016
2.300
2.320
2.220
2.240
49,102
-0.06(-2.61%)
Dec 16, 2016
2.320
2.320
2.222
2.300
20,338
+0.01(+0.44%)
Dec 15, 2016
2.300
2.338
2.170
2.290
64,530
+0.13(+6.02%)
Dec 14, 2016
2.300
2.390
2.160
2.160
47,946
-0.14(-6.09%)
Dec 13, 2016
2.250
2.400
2.250
2.300
21,828
+0.08(+3.60%)
Dec 12, 2016
2.290
2.370
2.200
2.220
80,657
-0.07(-3.06%)
Dec 09, 2016
2.360
2.450
2.290
2.290
45,481
-0.11(-4.58%)
Dec 08, 2016
2.170
2.440
2.170
2.400
47,905
+0.25(+11.63%)
Dec 07, 2016
2.260
2.292
2.120
2.150
180,160
-0.12(-5.29%)
Dec 06, 2016
2.460
2.460
2.250
2.270
74,788
-0.15(-6.20%)
Dec 05, 2016
2.480
2.610
2.410
2.420
41,773
-0.01(-0.41%)
Dec 02, 2016
2.350
2.430
2.344
2.430
26,096
+0.05(+2.10%)
Dec 01, 2016
2.360
2.402
2.330
2.380
23,506
+0.05(+2.15%)
Nov 30, 2016
2.400
2.483
2.330
2.330
50,045
-0.04(-1.69%)
Nov 29, 2016
2.480
2.600
2.360
2.370
120,137
-0.05(-2.07%)
Nov 28, 2016
2.450
2.570
2.410
2.420
239,833
+0.00(+0.00%)
Nov 25, 2016
2.370
2.450
2.320
2.420
37,379
+0.11(+4.76%)
Nov 23, 2016
2.310
2.310
2.310
0
+0.05(+2.21%)
Nov 22, 2016
2.300
2.350
2.220
2.260
53,558
+0.01(+0.44%)
Nov 21, 2016
2.100
2.300
2.100
2.250
69,275
+0.05(+2.27%)
Nov 18, 2016
2.120
2.300
1.870
2.200
239,439
+0.04(+1.85%)
Nov 17, 2016
2.290
2.360
2.110
2.160
91,366
-0.18(-7.69%)
Nov 16, 2016
2.500
2.530
2.220
2.340
177,559
-0.16(-6.40%)
Nov 15, 2016
2.400
2.550
2.400
2.500
86,513
+0.04(+1.63%)
Nov 14, 2016
2.580
2.580
2.400
2.460
116,897
-0.09(-3.53%)
Nov 11, 2016
2.510
2.590
2.430
2.550
60,632
+0.00(+0.00%)
Nov 10, 2016
2.630
2.630
2.460
2.550
170,896
-0.03(-1.16%)
Nov 09, 2016
2.500
2.790
2.318
2.580
345,891
+0.08(+3.20%)
Nov 08, 2016
2.360
2.500
2.300
2.500
159,900
+0.15(+6.38%)
Nov 07, 2016
2.230
2.480
2.150
2.350
374,115
+0.19(+8.80%)
Nov 04, 2016
1.930
2.207
1.920
2.160
194,592
+0.25(+13.09%)
Nov 03, 2016
1.870
1.980
1.850
1.910
38,480
+0.02(+1.11%)
Nov 02, 2016
1.880
1.950
1.810
1.889
68,596
+0.08(+4.36%)
Nov 01, 2016
2.000
2.170
1.750
1.810
162,796
-0.19(-9.50%)
Oct 31, 2016
1.930
2.060
1.880
2.000
201,806
+0.14(+7.53%)
Oct 28, 2016
1.770
1.870
1.750
1.860
109,365
+0.10(+5.68%)
Oct 27, 2016
1.710
1.770
1.688
1.760
78,721
+0.07(+4.14%)
Oct 26, 2016
1.740
1.740
1.660
1.690
16,911
-0.05(-2.87%)
Oct 25, 2016
1.780
1.780
1.710
1.740
27,438
+0.04(+2.35%)
Oct 24, 2016
1.780
1.780
1.670
1.700
19,437
+0.05(+3.03%)
Oct 21, 2016
1.650
1.710
1.620
1.650
16,862
+0.00(+0.00%)
Oct 20, 2016
1.669
1.690
1.650
1.650
8,510
-0.01(-0.60%)
Oct 19, 2016
1.750
1.750
1.630
1.660
30,438
-0.05(-2.92%)
Oct 18, 2016
1.729
1.740
1.656
1.710
34,666
+0.01(+0.59%)
Oct 17, 2016
1.650
1.730
1.630
1.700
72,706
-0.02(-1.16%)
Oct 14, 2016
1.610
1.720
1.610
1.720
51,983
+0.11(+6.83%)
Oct 13, 2016
1.700
1.700
1.610
1.610
110,087
-0.11(-6.40%)
Oct 12, 2016
1.690
1.720
1.661
1.720
64,597
+0.05(+2.99%)
Oct 11, 2016
1.728
1.728
1.650
1.670
20,934
-0.06(-3.47%)
Oct 10, 2016
1.730
1.730
1.700
1.730
32,494
+0.02(+1.17%)
Oct 07, 2016
1.680
1.720
1.680
1.710
30,546
+0.06(+3.64%)
Oct 06, 2016
1.650
1.730
1.650
1.650
26,487
-0.03(-1.79%)
Oct 05, 2016
1.720
1.736
1.670
1.680
50,178
-0.02(-1.18%)
Oct 04, 2016
1.740
1.740
1.650
1.700
24,234
-0.04(-2.30%)
Oct 03, 2016
1.730
1.740
1.700
1.740
24,113
+0.03(+1.75%)
Sep 30, 2016
1.640
1.740
1.610
1.710
30,052
+0.07(+4.27%)
Sep 29, 2016
1.740
1.790
1.600
1.640
88,041
-0.09(-5.20%)
Sep 28, 2016
1.780
1.780
1.720
1.730
22,398
-0.03(-1.70%)
Sep 27, 2016
1.820
1.850
1.720
1.760
59,449
-0.02(-1.12%)
Sep 26, 2016
1.820
1.881
1.760
1.780
26,766
+0.00(+0.00%)
Sep 23, 2016
1.840
1.860
1.770
1.780
20,052
-0.04(-2.20%)
Sep 22, 2016
1.800
1.890
1.753
1.820
126,040
+0.06(+3.41%)
Sep 21, 2016
1.690
1.870
1.690
1.760
61,499
+0.06(+3.53%)
Sep 20, 2016
1.670
1.770
1.610
1.700
83,857
+0.04(+2.41%)
Sep 19, 2016
1.690
1.710
1.550
1.660
102,590
+0.02(+1.22%)
Sep 16, 2016
1.580
1.670
1.550
1.640
56,727
+0.05(+3.14%)
Sep 15, 2016
1.650
1.650
1.550
1.590
76,919
-0.05(-3.05%)
Sep 14, 2016
1.600
1.730
1.585
1.640
123,743
+0.01(+0.61%)
Sep 13, 2016
1.810
1.820
1.557
1.630
223,759
-0.24(-12.83%)
Sep 12, 2016
1.660
1.920
1.630
1.870
757,089
+0.27(+16.88%)
Sep 09, 2016
1.570
1.705
1.530
1.600
119,319
+0.03(+1.91%)
Sep 08, 2016
1.450
1.580
1.450
1.570
96,924
+0.16(+11.35%)
Sep 07, 2016
1.340
1.490
1.340
1.410
67,070
+0.07(+5.22%)
Sep 06, 2016
1.400
1.580
1.310
1.340
243,147
-0.07(-4.96%)
Sep 02, 2016
1.390
1.410
1.410
1.410
37,600
+0.02(+1.44%)
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.