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
Aimia Inc
(TSX:
AIM
)
2.670
+0.020 (+0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2017
2.290
2.320
2.090
2.160
2,203,680
-0.10(-4.42%)
Aug 30, 2017
2.140
2.270
2.130
2.260
1,662,646
+0.13(+6.10%)
Aug 29, 2017
2.000
2.160
1.940
2.130
2,949,377
+0.14(+7.04%)
Aug 28, 2017
1.970
2.090
1.910
1.990
1,429,405
+0.15(+8.15%)
Aug 25, 2017
1.850
1.820
1.840
722,212
-0.01(-0.54%)
Aug 24, 2017
1.820
1.850
1.770
1.850
573,526
+0.02(+1.09%)
Aug 23, 2017
1.830
1.880
1.810
1.830
645,532
+0.00(+0.00%)
Aug 22, 2017
1.880
1.960
1.820
1.830
2,279,384
-0.05(-2.66%)
Aug 21, 2017
2.070
2.080
1.840
1.880
1,696,358
-0.16(-7.84%)
Aug 18, 2017
2.170
2.190
2.010
2.040
1,364,312
-0.13(-5.99%)
Aug 17, 2017
2.120
2.250
2.110
2.170
1,281,543
+0.03(+1.40%)
Aug 16, 2017
2.300
2.310
2.080
2.140
2,908,222
-0.14(-6.14%)
Aug 15, 2017
2.190
2.350
2.180
2.280
2,616,158
+0.11(+5.07%)
Aug 14, 2017
2.030
2.270
1.970
2.170
3,366,704
+0.19(+9.60%)
Aug 11, 2017
1.990
2.030
1.890
1.980
2,894,759
+0.07(+3.66%)
Aug 10, 2017
1.770
2.040
1.770
1.910
6,418,948
+0.32(+20.13%)
Aug 09, 2017
1.570
1.610
1.520
1.590
1,184,187
+0.07(+4.61%)
Aug 08, 2017
1.530
1.580
1.490
1.520
1,749,846
+0.00(+0.00%)
Aug 04, 2017
1.510
1.530
1.500
1.520
408,816
+0.01(+0.66%)
Aug 03, 2017
1.510
1.525
1.480
1.510
752,223
+0.01(+0.67%)
Aug 02, 2017
1.530
1.540
1.490
1.500
2,251,813
-0.02(-1.32%)
Aug 01, 2017
1.500
1.570
1.470
1.520
1,284,736
+0.07(+4.83%)
Jul 31, 2017
1.520
1.530
1.400
1.450
7,097,800
-0.08(-5.23%)
Jul 28, 2017
1.560
1.560
1.510
1.530
911,888
-0.01(-0.65%)
Jul 27, 2017
1.580
1.590
1.520
1.540
875,331
-0.04(-2.53%)
Jul 26, 2017
1.580
1.600
1.540
1.580
835,275
+0.01(+0.64%)
Jul 25, 2017
1.620
1.630
1.550
1.570
686,331
-0.05(-3.09%)
Jul 24, 2017
1.680
1.680
1.600
1.620
681,688
-0.06(-3.57%)
Jul 21, 2017
1.690
1.700
1.660
1.680
390,591
-0.01(-0.59%)
Jul 20, 2017
1.740
1.690
1.690
364,051
-0.05(-2.87%)
Jul 19, 2017
1.670
1.790
1.650
1.740
1,051,604
+0.07(+4.19%)
Jul 18, 2017
1.660
1.680
1.650
1.670
292,871
+0.01(+0.60%)
Jul 17, 2017
1.640
1.680
1.630
1.660
475,742
+0.02(+1.22%)
Jul 14, 2017
1.670
1.700
1.640
1.640
646,503
-0.06(-3.53%)
Jul 13, 2017
1.710
1.750
1.660
1.700
1,012,349
-0.01(-0.58%)
Jul 12, 2017
1.700
1.710
1.660
1.710
495,997
+0.01(+0.59%)
Jul 11, 2017
1.710
1.770
1.670
1.700
647,304
+0.02(+1.19%)
Jul 10, 2017
1.660
1.680
1.600
1.680
620,070
+0.04(+2.44%)
Jul 07, 2017
1.630
1.660
1.590
1.640
764,607
-0.03(-1.80%)
Jul 06, 2017
1.690
1.690
1.610
1.670
1,013,353
-0.02(-1.18%)
Jul 05, 2017
1.750
1.750
1.670
1.690
1,342,123
-0.05(-2.87%)
Jul 04, 2017
1.740
1.760
1.690
1.740
251,023
+0.01(+0.58%)
Jul 03, 2017
1.730
1.730
1.730
1.730
0
+0.00(+0.00%)
Jun 30, 2017
1.770
1.590
1.730
1,211,071
+0.08(+4.85%)
Jun 29, 2017
1.690
1.750
1.610
1.650
931,388
-0.04(-2.37%)
Jun 28, 2017
1.850
1.850
1.650
1.690
1,194,925
-0.11(-6.11%)
Jun 27, 2017
1.940
1.940
1.800
1.800
1,463,818
-0.11(-5.76%)
Jun 26, 2017
1.800
1.950
1.780
1.910
2,056,915
+0.13(+7.30%)
Jun 23, 2017
1.660
1.840
1.630
1.780
2,994,536
+0.14(+8.54%)
Jun 22, 2017
1.580
1.660
1.530
1.640
1,123,383
+0.06(+3.80%)
Jun 21, 2017
1.500
1.615
1.460
1.580
1,384,537
+0.09(+6.04%)
Jun 20, 2017
1.490
1.610
1.460
1.490
1,627,900
+0.00(+0.00%)
Jun 19, 2017
1.650
1.680
1.480
1.490
3,082,906
-0.14(-8.59%)
Jun 16, 2017
1.480
1.700
1.470
1.630
11,071,779
+0.15(+10.14%)
Jun 15, 2017
1.530
1.540
1.420
1.480
3,444,702
-0.05(-3.27%)
Jun 14, 2017
1.710
1.820
1.490
1.530
9,298,046
-0.56(-26.79%)
Jun 13, 2017
2.080
2.150
2.010
2.090
3,484,304
+0.04(+1.95%)
Jun 12, 2017
2.040
2.070
1.970
2.050
2,634,511
+0.04(+1.99%)
Jun 09, 2017
2.120
2.130
2.000
2.010
2,270,167
-0.13(-6.07%)
Jun 08, 2017
2.260
2.260
2.120
2.140
1,064,025
-0.08(-3.60%)
Jun 07, 2017
2.300
2.310
2.220
2.220
978,482
-0.04(-1.77%)
Jun 06, 2017
2.300
2.350
2.240
2.260
947,907
-0.03(-1.31%)
Jun 05, 2017
2.400
2.410
2.290
2.290
592,248
-0.03(-1.29%)
Jun 02, 2017
2.340
2.410
2.290
2.320
951,534
-0.01(-0.43%)
Jun 01, 2017
2.330
2.410
2.260
2.330
1,370,955
-0.03(-1.27%)
May 31, 2017
2.470
2.490
2.300
2.360
4,349,183
-0.13(-5.22%)
May 30, 2017
2.610
2.640
2.460
2.490
1,632,063
-0.09(-3.49%)
May 29, 2017
2.600
2.610
2.540
2.580
1,094,613
+0.02(+0.78%)
May 26, 2017
2.560
2.670
2.430
2.560
3,308,033
+0.02(+0.79%)
May 25, 2017
2.230
2.700
2.230
2.540
6,848,665
+0.40(+18.69%)
May 24, 2017
2.370
2.370
1.940
2.140
8,182,671
-0.28(-11.57%)
May 23, 2017
2.640
2.650
2.400
2.420
4,684,238
-0.16(-6.20%)
May 19, 2017
2.750
2.760
2.370
2.580
6,280,870
-0.07(-2.64%)
May 18, 2017
3.100
3.130
2.650
2.650
3,211,854
-0.41(-13.40%)
May 17, 2017
3.050
3.320
3.020
3.060
2,869,371
-0.12(-3.77%)
May 16, 2017
3.600
3.600
3.140
3.180
7,652,115
-0.42(-11.67%)
May 15, 2017
4.090
4.180
3.540
3.600
4,555,384
-0.27(-6.98%)
May 12, 2017
3.500
4.100
3.470
3.870
9,518,398
+0.54(+16.22%)
May 11, 2017
4.000
4.250
3.130
3.330
7,852,715
-5.60(-62.71%)
May 10, 2017
8.840
8.950
8.840
8.930
184,897
+0.08(+0.90%)
May 09, 2017
8.810
8.900
8.700
8.850
371,197
-0.02(-0.23%)
May 08, 2017
8.810
8.930
8.800
8.870
154,527
+0.03(+0.34%)
May 05, 2017
8.830
8.880
8.820
8.840
123,148
+0.01(+0.11%)
May 04, 2017
8.940
8.970
8.805
8.830
236,140
-0.15(-1.67%)
May 03, 2017
9.110
9.125
8.980
8.980
133,693
-0.16(-1.75%)
May 02, 2017
9.150
9.185
9.100
9.140
116,489
+0.02(+0.22%)
May 01, 2017
9.120
9.210
9.090
9.120
190,936
-0.02(-0.22%)
Apr 28, 2017
9.050
9.150
9.010
9.140
258,303
+0.11(+1.22%)
Apr 27, 2017
9.050
9.130
9.000
9.030
203,454
-0.06(-0.66%)
Apr 26, 2017
9.000
9.120
9.000
9.090
245,847
+0.08(+0.89%)
Apr 25, 2017
9.010
9.050
8.990
9.010
130,928
+0.05(+0.56%)
Apr 24, 2017
8.890
9.000
8.880
8.960
136,705
+0.10(+1.13%)
Apr 21, 2017
8.840
8.900
8.740
8.860
133,234
+0.03(+0.34%)
Apr 20, 2017
8.890
8.890
8.770
8.830
97,108
-0.01(-0.11%)
Apr 19, 2017
8.980
8.990
8.840
8.840
84,994
-0.11(-1.23%)
Apr 18, 2017
8.960
9.020
8.930
8.950
94,587
-0.02(-0.22%)
Apr 17, 2017
8.940
9.015
8.940
8.970
116,174
+0.02(+0.22%)
Apr 13, 2017
9.000
9.080
8.950
8.950
127,368
-0.03(-0.33%)
Apr 12, 2017
9.070
9.090
8.960
8.980
155,466
-0.05(-0.55%)
Apr 11, 2017
9.090
9.120
9.010
9.030
135,297
-0.07(-0.77%)
Apr 10, 2017
9.120
9.130
8.990
9.100
151,256
+0.03(+0.33%)
Apr 07, 2017
9.000
9.170
9.000
9.070
183,510
+0.04(+0.44%)
Apr 06, 2017
8.900
9.050
8.900
9.030
172,734
+0.05(+0.56%)
Apr 05, 2017
8.980
9.100
8.945
8.980
240,605
+0.11(+1.24%)
Apr 04, 2017
8.880
8.960
8.820
8.870
152,669
-0.01(-0.11%)
Apr 03, 2017
8.990
9.060
8.830
8.880
214,161
-0.12(-1.33%)
Mar 31, 2017
8.940
9.060
8.940
9.000
221,193
+0.04(+0.45%)
Mar 30, 2017
8.950
9.060
8.910
8.960
160,686
+0.00(+0.00%)
Mar 29, 2017
8.990
9.090
8.960
8.960
95,916
-0.09(-0.99%)
Mar 28, 2017
8.950
9.070
8.940
9.050
363,964
+0.11(+1.23%)
Mar 27, 2017
8.780
8.950
8.740
8.940
223,440
+0.16(+1.82%)
Mar 24, 2017
8.760
8.830
8.690
8.780
233,264
+0.03(+0.34%)
Mar 23, 2017
8.700
8.900
8.700
8.750
197,984
+0.03(+0.34%)
Mar 22, 2017
8.670
8.760
8.570
8.720
278,464
+0.07(+0.81%)
Mar 21, 2017
8.720
8.790
8.600
8.650
416,207
-0.01(-0.12%)
Mar 20, 2017
8.660
8.720
8.590
8.660
261,153
+0.04(+0.46%)
Mar 17, 2017
8.600
8.675
8.600
8.620
475,352
+0.00(+0.00%)
Mar 16, 2017
8.550
8.670
8.550
8.620
296,105
+0.08(+0.94%)
Mar 15, 2017
8.680
8.750
8.510
8.540
457,072
-0.34(-3.83%)
Mar 14, 2017
8.940
8.980
8.820
8.880
440,694
-0.04(-0.45%)
Mar 13, 2017
8.900
8.980
8.900
8.920
395,612
+0.03(+0.34%)
Mar 10, 2017
8.920
8.950
8.830
8.890
357,067
-0.01(-0.11%)
Mar 09, 2017
8.940
9.020
8.890
8.900
330,824
-0.03(-0.34%)
Mar 08, 2017
9.200
9.200
8.930
8.930
224,505
-0.23(-2.51%)
Mar 07, 2017
9.250
9.260
9.110
9.160
208,727
-0.07(-0.76%)
Mar 06, 2017
9.150
9.250
9.130
9.230
198,891
+0.11(+1.21%)
Mar 03, 2017
9.120
9.155
9.080
9.120
193,387
+0.03(+0.33%)
Mar 02, 2017
9.130
9.160
9.080
9.090
335,294
-0.08(-0.87%)
Mar 01, 2017
9.100
9.220
9.100
9.170
591,353
+0.12(+1.33%)
Feb 28, 2017
9.180
9.200
9.030
9.050
353,157
-0.10(-1.09%)
Feb 27, 2017
9.240
9.240
9.110
9.150
393,033
-0.06(-0.65%)
Feb 24, 2017
9.280
9.305
9.160
9.210
319,183
-0.14(-1.50%)
Feb 23, 2017
9.240
9.450
9.240
9.350
358,769
+0.16(+1.74%)
Feb 22, 2017
9.140
9.270
9.080
9.190
471,644
+0.07(+0.77%)
Feb 21, 2017
9.120
9.210
9.080
9.120
295,466
-0.01(-0.11%)
Feb 17, 2017
9.130
9.130
9.130
0
-0.32(-3.39%)
Feb 16, 2017
9.490
9.490
9.370
9.450
112,843
+0.02(+0.21%)
Feb 15, 2017
9.370
9.490
9.350
9.430
264,364
+0.09(+0.96%)
Feb 14, 2017
9.250
9.420
9.230
9.340
316,489
+0.08(+0.86%)
Feb 13, 2017
8.940
9.290
8.930
9.260
473,351
+0.35(+3.93%)
Feb 10, 2017
8.940
8.975
8.840
8.910
312,041
+0.01(+0.11%)
Feb 09, 2017
8.890
9.000
8.830
8.900
531,250
-0.01(-0.11%)
Feb 08, 2017
9.000
9.040
8.860
8.910
220,839
-0.06(-0.67%)
Feb 07, 2017
9.000
9.130
8.940
8.970
300,327
-0.01(-0.11%)
Feb 06, 2017
9.000
9.020
8.930
8.980
174,587
+0.00(+0.00%)
Feb 03, 2017
8.960
8.990
8.920
8.980
165,940
+0.00(+0.00%)
Feb 02, 2017
8.950
8.995
8.910
8.980
249,200
+0.01(+0.11%)
Feb 01, 2017
8.560
9.000
8.560
8.970
413,339
+0.44(+5.16%)
Jan 31, 2017
8.560
8.650
8.480
8.530
1,761,580
-0.01(-0.12%)
Jan 30, 2017
8.770
8.840
8.520
8.540
262,516
-0.22(-2.51%)
Jan 27, 2017
8.770
8.820
8.750
8.760
155,489
-0.03(-0.34%)
Jan 26, 2017
8.880
8.910
8.770
8.790
217,515
-0.04(-0.45%)
Jan 25, 2017
8.740
8.900
8.740
8.830
333,393
+0.11(+1.26%)
Jan 24, 2017
8.410
8.840
8.410
8.720
249,273
+0.28(+3.32%)
Jan 23, 2017
8.410
8.540
8.350
8.440
213,273
-0.05(-0.59%)
Jan 20, 2017
8.670
8.725
8.460
8.490
300,181
-0.20(-2.30%)
Jan 19, 2017
8.670
8.830
8.670
8.690
144,709
+0.03(+0.35%)
Jan 18, 2017
8.750
8.780
8.650
8.660
126,195
-0.13(-1.48%)
Jan 17, 2017
8.800
8.860
8.710
8.790
166,077
+0.04(+0.46%)
Jan 16, 2017
8.750
8.750
8.680
8.750
114,389
+0.01(+0.11%)
Jan 13, 2017
8.590
8.790
8.590
8.740
207,388
+0.14(+1.63%)
Jan 12, 2017
8.630
8.740
8.540
8.600
366,233
+0.00(+0.00%)
Jan 11, 2017
8.640
8.850
8.540
8.600
217,140
-0.08(-0.92%)
Jan 10, 2017
8.720
8.790
8.410
8.680
742,202
-0.40(-4.41%)
Jan 09, 2017
8.990
9.150
8.980
9.080
201,159
+0.08(+0.89%)
Jan 06, 2017
8.980
9.050
8.980
9.000
82,914
-0.02(-0.22%)
Jan 05, 2017
8.870
9.050
8.860
9.020
456,620
+0.13(+1.46%)
Jan 04, 2017
8.810
8.930
8.810
8.890
183,830
+0.09(+1.02%)
Jan 03, 2017
8.880
8.940
8.700
8.800
219,360
-0.08(-0.90%)
Dec 30, 2016
8.880
8.880
8.880
0
-0.01(-0.11%)
Dec 29, 2016
8.760
8.930
8.760
8.890
156,386
+0.09(+1.02%)
Dec 28, 2016
8.660
8.840
8.660
8.800
165,267
+0.11(+1.27%)
Dec 23, 2016
8.690
8.690
8.690
0
-0.03(-0.34%)
Dec 22, 2016
8.670
8.750
8.630
8.720
121,761
+0.05(+0.58%)
Dec 21, 2016
8.470
8.710
8.470
8.670
143,081
+0.21(+2.48%)
Dec 20, 2016
8.520
8.520
8.360
8.460
229,916
-0.10(-1.17%)
Dec 19, 2016
8.730
8.750
8.520
8.560
221,022
-0.22(-2.51%)
Dec 16, 2016
8.580
8.790
8.580
8.780
542,320
+0.22(+2.57%)
Dec 15, 2016
8.410
8.640
8.410
8.560
298,474
+0.13(+1.54%)
Dec 14, 2016
8.640
8.640
8.400
8.430
680,645
-0.30(-3.44%)
Dec 13, 2016
8.510
8.780
8.510
8.730
291,229
+0.14(+1.63%)
Dec 12, 2016
8.640
8.720
8.560
8.590
202,826
-0.07(-0.81%)
Dec 09, 2016
8.720
8.850
8.590
8.660
459,869
-0.06(-0.69%)
Dec 08, 2016
8.530
8.750
8.520
8.720
417,613
+0.19(+2.23%)
Dec 07, 2016
8.360
8.560
8.360
8.530
365,793
+0.18(+2.16%)
Dec 06, 2016
8.400
8.420
8.250
8.350
225,984
+0.04(+0.48%)
Dec 05, 2016
8.500
8.550
8.300
8.310
217,610
-0.16(-1.89%)
Dec 02, 2016
8.350
8.530
8.350
8.470
387,588
+0.10(+1.19%)
Dec 01, 2016
8.350
8.560
8.330
8.370
357,505
+0.01(+0.12%)
Nov 30, 2016
8.100
8.380
8.100
8.360
558,006
+0.35(+4.37%)
Nov 29, 2016
7.880
8.080
7.880
8.010
154,438
+0.08(+1.01%)
Nov 28, 2016
7.970
7.990
7.880
7.930
201,858
+0.01(+0.13%)
Nov 25, 2016
7.860
7.980
7.860
7.920
105,978
+0.05(+0.64%)
Nov 24, 2016
7.800
7.900
7.800
7.870
76,949
+0.07(+0.90%)
Nov 23, 2016
7.830
7.940
7.790
7.800
274,063
-0.01(-0.13%)
Nov 22, 2016
7.660
7.810
7.630
7.810
361,492
+0.19(+2.49%)
Nov 21, 2016
7.650
7.650
7.550
7.620
195,570
+0.03(+0.40%)
Nov 18, 2016
7.690
7.690
7.520
7.590
237,371
-0.06(-0.78%)
Nov 17, 2016
7.680
7.750
7.600
7.650
189,357
+0.01(+0.13%)
Nov 16, 2016
7.550
7.670
7.500
7.640
201,954
+0.03(+0.39%)
Nov 15, 2016
7.530
7.675
7.460
7.610
160,966
+0.12(+1.60%)
Nov 14, 2016
7.520
7.750
7.480
7.490
217,722
-0.06(-0.79%)
Nov 11, 2016
7.380
7.630
7.320
7.550
184,723
+0.18(+2.44%)
Nov 10, 2016
7.590
7.650
7.250
7.370
603,971
+0.12(+1.66%)
Nov 09, 2016
7.120
7.480
7.120
7.250
904,066
+0.12(+1.68%)
Nov 08, 2016
7.160
7.200
7.100
7.130
263,961
-0.05(-0.70%)
Nov 07, 2016
7.090
7.210
7.070
7.180
166,511
+0.11(+1.56%)
Nov 04, 2016
7.170
7.170
7.020
7.070
194,490
-0.12(-1.67%)
Nov 03, 2016
7.000
7.280
6.910
7.190
870,093
+0.19(+2.71%)
Nov 02, 2016
7.230
7.250
6.980
7.000
215,303
-0.22(-3.05%)
Nov 01, 2016
7.300
7.300
7.210
7.220
286,475
-0.03(-0.41%)
Oct 31, 2016
7.400
7.400
7.250
7.250
207,930
-0.11(-1.49%)
Oct 28, 2016
7.510
7.590
7.340
7.360
236,413
-0.16(-2.13%)
Oct 27, 2016
7.720
7.720
7.520
7.520
313,609
-0.14(-1.83%)
Oct 26, 2016
7.830
7.960
7.650
7.660
205,505
-0.17(-2.17%)
Oct 25, 2016
7.820
7.990
7.770
7.830
161,340
+0.03(+0.38%)
Oct 24, 2016
7.960
7.970
7.770
7.800
141,616
-0.18(-2.26%)
Oct 21, 2016
8.000
8.000
7.940
7.980
83,016
-0.02(-0.25%)
Oct 20, 2016
7.990
8.000
7.920
8.000
236,238
+0.05(+0.63%)
Oct 19, 2016
7.950
8.000
7.905
7.950
110,979
+0.04(+0.51%)
Oct 18, 2016
7.800
7.920
7.735
7.910
166,702
+0.16(+2.06%)
Oct 17, 2016
7.830
7.870
7.720
7.750
139,017
-0.05(-0.64%)
Oct 14, 2016
7.880
7.890
7.780
7.800
120,592
-0.06(-0.76%)
Oct 13, 2016
7.850
7.860
7.720
7.860
169,818
+0.00(+0.00%)
Oct 12, 2016
7.930
7.940
7.760
7.860
184,539
-0.05(-0.63%)
Oct 11, 2016
7.970
8.070
7.870
7.910
293,503
-0.12(-1.49%)
Oct 07, 2016
8.030
8.030
8.030
0
-0.02(-0.25%)
Oct 06, 2016
8.210
8.220
8.030
8.050
227,680
-0.14(-1.71%)
Oct 05, 2016
8.220
8.240
8.160
8.190
139,220
+0.02(+0.24%)
Oct 04, 2016
8.340
8.350
8.140
8.170
303,169
-0.14(-1.68%)
Oct 03, 2016
8.250
8.380
8.250
8.310
253,371
+0.05(+0.61%)
Sep 30, 2016
8.410
8.420
8.260
8.260
284,196
-0.14(-1.67%)
Sep 29, 2016
8.310
8.590
8.290
8.400
196,388
+0.11(+1.33%)
Sep 28, 2016
8.100
8.310
8.090
8.290
89,495
+0.18(+2.22%)
Sep 27, 2016
8.150
8.170
8.070
8.110
98,833
-0.05(-0.61%)
Sep 26, 2016
8.320
8.320
8.160
8.160
84,757
-0.12(-1.45%)
Sep 23, 2016
8.260
8.360
8.220
8.280
111,162
-0.11(-1.31%)
Sep 22, 2016
8.440
8.440
8.320
8.390
59,737
-0.02(-0.24%)
Sep 21, 2016
8.280
8.430
8.230
8.410
160,226
+0.18(+2.19%)
Sep 20, 2016
8.200
8.260
8.180
8.230
97,570
+0.03(+0.37%)
Sep 19, 2016
8.310
8.320
8.180
8.200
110,123
-0.09(-1.09%)
Sep 16, 2016
8.410
8.410
8.250
8.290
567,334
-0.12(-1.43%)
Sep 15, 2016
8.690
8.690
8.370
8.410
139,481
-0.25(-2.89%)
Sep 14, 2016
8.700
8.740
8.530
8.660
486,991
-0.10(-1.14%)
Sep 13, 2016
8.600
8.800
8.580
8.760
335,185
+0.11(+1.27%)
Sep 12, 2016
8.530
8.680
8.520
8.650
244,510
+0.07(+0.82%)
Sep 09, 2016
8.650
8.670
8.400
8.580
240,771
-0.04(-0.46%)
Sep 08, 2016
8.570
8.640
8.505
8.620
203,593
+0.05(+0.58%)
Sep 07, 2016
8.410
8.600
8.390
8.570
180,816
+0.16(+1.90%)
Sep 06, 2016
8.190
8.440
8.190
8.410
233,249
+0.23(+2.81%)
Sep 02, 2016
8.180
8.180
8.180
0
+0.00(+0.00%)
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.