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
Assembly Biosciences
(NQ:
ASMB
)
15.25
+0.10 (+0.66%)
Streaming Delayed Price
Updated: 11:28 AM EDT, Jun 3, 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
6.593
6.593
6.000
6.110
24,043
-0.32(-4.98%)
Aug 30, 2016
6.710
6.770
6.400
6.430
15,487
-0.10(-1.53%)
Aug 29, 2016
6.680
6.700
6.410
6.530
7,165
+0.08(+1.24%)
Aug 26, 2016
6.720
6.830
6.400
6.450
12,973
-0.10(-1.53%)
Aug 25, 2016
6.330
6.810
6.310
6.550
16,623
+0.11(+1.71%)
Aug 24, 2016
6.680
6.850
6.250
6.440
21,305
-0.26(-3.88%)
Aug 23, 2016
6.770
6.880
6.510
6.700
23,391
+0.00(+0.00%)
Aug 22, 2016
6.500
6.839
6.500
6.700
47,520
+0.16(+2.45%)
Aug 19, 2016
6.140
6.610
6.110
6.540
66,635
+0.52(+8.64%)
Aug 18, 2016
5.995
6.110
5.880
6.020
27,224
+0.06(+1.01%)
Aug 17, 2016
5.890
6.080
5.850
5.960
13,349
+0.06(+1.02%)
Aug 16, 2016
5.860
6.160
5.850
5.900
11,171
+0.04(+0.68%)
Aug 15, 2016
6.010
6.010
5.800
5.860
9,679
+0.06(+1.03%)
Aug 12, 2016
5.930
5.965
5.690
5.800
19,192
-0.02(-0.34%)
Aug 11, 2016
5.800
5.900
5.800
5.820
8,508
+0.10(+1.75%)
Aug 10, 2016
5.730
5.890
5.600
5.720
12,964
-0.09(-1.55%)
Aug 09, 2016
5.670
5.930
5.560
5.810
13,139
-0.05(-0.85%)
Aug 08, 2016
6.010
6.180
5.730
5.860
8,911
-0.16(-2.66%)
Aug 05, 2016
6.081
6.100
5.910
6.020
7,470
-0.04(-0.66%)
Aug 04, 2016
5.960
6.110
5.850
6.060
12,107
+0.17(+2.89%)
Aug 03, 2016
5.460
6.010
5.410
5.890
21,618
+0.36(+6.51%)
Aug 02, 2016
5.600
5.620
5.150
5.530
23,559
+0.00(+0.00%)
Aug 01, 2016
5.646
5.730
5.266
5.530
33,371
-0.06(-1.07%)
Jul 29, 2016
5.860
5.950
5.580
5.590
43,281
-0.36(-6.05%)
Jul 28, 2016
6.110
6.110
5.840
5.950
16,886
-0.20(-3.25%)
Jul 27, 2016
6.070
6.250
6.060
6.150
21,576
+0.06(+0.99%)
Jul 26, 2016
6.000
6.140
5.765
6.090
30,549
+0.17(+2.87%)
Jul 25, 2016
6.050
6.320
5.750
5.920
33,012
-0.11(-1.82%)
Jul 22, 2016
5.950
6.280
5.782
6.030
27,647
+0.15(+2.55%)
Jul 21, 2016
5.850
5.970
5.700
5.880
37,925
+0.09(+1.55%)
Jul 20, 2016
5.750
6.070
5.595
5.790
30,022
+0.07(+1.22%)
Jul 19, 2016
5.830
6.100
5.550
5.720
19,441
-0.09(-1.55%)
Jul 18, 2016
5.880
6.150
5.670
5.810
12,277
-0.04(-0.68%)
Jul 15, 2016
6.000
6.160
5.790
5.850
27,194
-0.01(-0.17%)
Jul 14, 2016
6.250
6.250
5.750
5.860
25,386
-0.19(-3.14%)
Jul 13, 2016
6.400
6.450
6.022
6.050
26,199
-0.26(-4.12%)
Jul 12, 2016
6.390
6.500
6.270
6.310
34,330
+0.00(+0.00%)
Jul 11, 2016
6.260
6.540
6.120
6.310
59,467
+0.14(+2.27%)
Jul 08, 2016
6.130
6.220
6.040
6.170
13,632
+0.06(+0.98%)
Jul 07, 2016
6.150
6.250
5.950
6.110
19,052
+0.08(+1.33%)
Jul 05, 2016
6.240
6.280
5.860
6.030
19,459
-0.29(-4.59%)
Jul 01, 2016
5.570
6.320
6.320
6.320
32,700
+0.77(+13.87%)
Jun 30, 2016
5.680
6.030
5.330
5.550
35,780
-0.10(-1.77%)
Jun 29, 2016
5.540
5.790
5.220
5.650
43,104
+0.21(+3.86%)
Jun 28, 2016
5.170
5.590
5.130
5.440
39,845
+0.34(+6.67%)
Jun 27, 2016
5.410
5.540
5.000
5.100
80,141
-0.33(-6.08%)
Jun 24, 2016
5.400
5.600
5.280
5.430
1,369,101
-0.24(-4.23%)
Jun 23, 2016
5.720
5.740
5.500
5.670
84,566
+0.05(+0.89%)
Jun 22, 2016
5.560
5.790
5.390
5.620
96,362
-0.18(-3.10%)
Jun 21, 2016
6.020
6.450
5.740
5.800
85,360
-0.18(-3.01%)
Jun 20, 2016
6.150
6.260
5.600
5.980
1,281,331
-0.28(-4.47%)
Jun 17, 2016
6.010
6.440
5.990
6.260
77,478
+0.27(+4.51%)
Jun 16, 2016
6.210
6.210
5.700
5.990
24,046
-0.05(-0.83%)
Jun 15, 2016
5.990
6.190
5.780
6.040
28,277
+0.08(+1.34%)
Jun 14, 2016
5.940
6.170
5.680
5.960
33,499
+0.00(+0.00%)
Jun 13, 2016
5.580
5.662
5.540
5.960
34,985
+0.02(+0.34%)
Jun 10, 2016
6.020
6.420
5.680
5.940
23,586
-0.14(-2.30%)
Jun 09, 2016
6.450
6.670
6.000
6.080
28,493
-0.40(-6.17%)
Jun 08, 2016
6.170
6.600
6.020
6.480
40,753
+0.24(+3.85%)
Jun 07, 2016
6.460
6.460
6.000
6.240
39,489
-0.16(-2.50%)
Jun 06, 2016
5.740
6.500
5.740
6.400
31,545
+0.68(+11.89%)
Jun 03, 2016
5.800
5.960
5.540
5.720
26,960
-0.12(-2.05%)
Jun 02, 2016
5.650
5.880
5.600
5.840
43,181
+0.19(+3.36%)
Jun 01, 2016
5.305
5.760
5.130
5.650
27,607
-0.06(-1.05%)
May 31, 2016
5.420
5.750
5.210
5.710
26,796
+0.33(+6.13%)
May 27, 2016
5.430
5.380
5.380
5.380
22,300
-0.07(-1.28%)
May 26, 2016
5.612
5.750
5.370
5.450
22,090
-0.16(-2.85%)
May 25, 2016
5.370
5.620
5.370
5.610
14,123
+0.14(+2.56%)
May 24, 2016
5.490
5.550
5.090
5.470
17,587
+0.38(+7.47%)
May 23, 2016
5.300
5.440
5.050
5.090
14,317
-0.21(-3.96%)
May 20, 2016
5.200
5.320
4.880
5.300
13,215
+0.16(+3.11%)
May 19, 2016
5.540
5.640
5.120
5.140
27,347
-0.39(-7.05%)
May 18, 2016
5.160
5.540
5.160
5.530
46,087
+0.35(+6.76%)
May 17, 2016
4.850
5.235
4.800
5.180
50,670
+0.26(+5.28%)
May 16, 2016
4.780
5.080
4.720
4.920
18,754
+0.04(+0.82%)
May 13, 2016
4.660
5.000
4.660
4.880
18,879
+0.13(+2.74%)
May 12, 2016
5.300
5.310
4.670
4.750
143,669
-0.07(-1.45%)
May 11, 2016
4.970
4.970
4.600
4.820
15,906
-0.17(-3.41%)
May 10, 2016
4.800
5.060
4.800
4.990
23,123
+0.05(+1.01%)
May 09, 2016
4.870
5.040
4.750
4.940
63,599
+0.03(+0.61%)
May 06, 2016
5.110
5.260
4.880
4.910
48,324
-0.30(-5.76%)
May 05, 2016
5.250
5.430
5.150
5.210
78,330
-0.22(-4.05%)
May 04, 2016
5.330
5.640
5.100
5.430
61,219
+0.06(+1.12%)
May 03, 2016
5.450
5.650
5.290
5.370
57,538
-0.21(-3.76%)
May 02, 2016
6.050
6.050
5.360
5.580
30,250
-0.42(-7.00%)
Apr 29, 2016
6.000
6.030
5.665
6.000
40,420
+0.11(+1.87%)
Apr 28, 2016
5.610
5.950
5.340
5.890
32,510
+0.22(+3.88%)
Apr 27, 2016
5.550
5.720
5.320
5.670
19,454
+0.06(+1.07%)
Apr 26, 2016
5.740
5.740
5.430
5.610
18,062
-0.14(-2.43%)
Apr 25, 2016
5.890
5.890
5.390
5.750
18,664
-0.12(-2.04%)
Apr 22, 2016
5.330
5.980
5.210
5.870
33,500
+0.54(+10.13%)
Apr 21, 2016
5.210
5.400
5.010
5.330
22,569
+0.22(+4.31%)
Apr 20, 2016
5.401
5.401
5.100
5.110
13,123
-0.21(-3.95%)
Apr 19, 2016
5.135
5.330
5.130
5.320
15,234
+0.03(+0.57%)
Apr 18, 2016
5.140
5.310
5.120
5.290
12,841
+0.10(+1.93%)
Apr 15, 2016
5.090
5.240
5.000
5.190
15,363
+0.06(+1.17%)
Apr 14, 2016
5.080
5.180
4.940
5.130
19,934
+0.04(+0.79%)
Apr 13, 2016
4.980
5.250
4.960
5.090
27,670
+0.18(+3.67%)
Apr 12, 2016
4.860
5.090
4.830
4.910
12,373
+0.04(+0.82%)
Apr 11, 2016
5.030
5.190
4.750
4.870
15,787
-0.13(-2.60%)
Apr 08, 2016
5.120
5.130
4.855
5.000
46,022
+0.00(+0.00%)
Apr 07, 2016
5.040
5.300
4.970
5.000
35,161
-0.05(-0.99%)
Apr 06, 2016
5.100
5.340
5.020
5.050
20,341
-0.06(-1.17%)
Apr 05, 2016
5.140
5.310
4.930
5.110
25,077
-0.02(-0.39%)
Apr 04, 2016
5.260
5.260
4.990
5.130
12,038
-0.08(-1.54%)
Apr 01, 2016
5.010
5.320
4.860
5.210
13,961
+0.19(+3.78%)
Mar 31, 2016
4.900
5.140
4.860
5.020
30,031
+0.14(+2.87%)
Mar 30, 2016
5.380
5.750
4.850
4.880
39,093
-0.40(-7.58%)
Mar 29, 2016
5.020
5.360
4.890
5.280
21,125
+0.27(+5.39%)
Mar 28, 2016
5.020
5.130
4.890
5.010
20,156
-0.03(-0.60%)
Mar 24, 2016
5.030
5.040
5.040
5.040
26,500
+0.00(+0.00%)
Mar 23, 2016
5.740
5.850
5.010
5.040
44,576
-0.68(-11.89%)
Mar 22, 2016
5.570
5.780
5.280
5.720
32,684
+0.15(+2.69%)
Mar 21, 2016
5.570
5.950
5.290
5.570
20,645
-0.03(-0.54%)
Mar 18, 2016
5.390
5.730
5.260
5.600
70,640
+0.23(+4.28%)
Mar 17, 2016
5.650
5.650
5.290
5.370
23,357
-0.27(-4.79%)
Mar 16, 2016
6.010
6.160
5.450
5.640
31,996
-0.36(-6.00%)
Mar 15, 2016
5.820
6.080
5.641
6.000
40,569
+0.18(+3.09%)
Mar 14, 2016
5.670
6.050
5.410
5.820
21,841
+0.18(+3.19%)
Mar 11, 2016
5.470
5.650
5.380
5.640
20,479
+0.24(+4.44%)
Mar 10, 2016
5.630
5.630
5.260
5.400
22,651
-0.20(-3.57%)
Mar 09, 2016
5.510
5.750
5.270
5.600
19,019
+0.15(+2.75%)
Mar 08, 2016
5.950
5.950
5.379
5.450
21,642
-0.55(-9.17%)
Mar 07, 2016
5.910
6.400
5.810
6.000
69,754
+0.09(+1.52%)
Mar 04, 2016
5.360
6.130
5.180
5.910
56,875
+0.58(+10.88%)
Mar 03, 2016
5.210
5.350
5.030
5.330
25,745
+0.13(+2.50%)
Mar 02, 2016
4.840
5.280
4.790
5.200
80,776
+0.44(+9.24%)
Mar 01, 2016
4.610
4.760
4.330
4.760
29,482
+0.22(+4.85%)
Feb 29, 2016
4.940
4.950
4.500
4.540
40,606
-0.41(-8.28%)
Feb 26, 2016
4.950
5.050
4.810
4.950
54,707
+0.04(+0.81%)
Feb 25, 2016
5.180
5.180
4.880
4.910
21,939
-0.27(-5.21%)
Feb 24, 2016
5.120
5.340
4.980
5.180
30,685
-0.01(-0.19%)
Feb 23, 2016
5.390
5.540
4.970
5.190
44,547
-0.18(-3.35%)
Feb 22, 2016
5.650
5.650
5.240
5.370
37,069
-0.22(-3.94%)
Feb 19, 2016
5.750
5.820
5.410
5.590
44,852
-0.21(-3.62%)
Feb 18, 2016
6.440
6.440
5.790
5.800
32,089
-0.56(-8.81%)
Feb 17, 2016
5.890
6.370
5.890
6.360
37,891
+0.47(+7.98%)
Feb 16, 2016
5.700
5.900
5.450
5.890
39,549
+0.46(+8.47%)
Feb 12, 2016
5.560
5.430
5.430
5.430
52,600
-0.07(-1.27%)
Feb 11, 2016
5.400
5.610
5.400
5.500
31,827
-0.02(-0.36%)
Feb 10, 2016
4.960
5.760
4.960
5.520
68,694
+0.57(+11.52%)
Feb 09, 2016
4.650
5.040
4.640
4.950
35,388
+0.23(+4.87%)
Feb 08, 2016
5.050
5.050
4.600
4.720
55,445
-0.38(-7.45%)
Feb 05, 2016
5.340
5.340
5.000
5.100
62,685
-0.28(-5.20%)
Feb 04, 2016
5.160
5.570
5.100
5.380
31,030
+0.19(+3.66%)
Feb 03, 2016
5.140
5.200
4.640
5.190
34,470
+0.07(+1.37%)
Feb 02, 2016
5.200
5.200
5.010
5.120
24,524
-0.15(-2.85%)
Feb 01, 2016
5.120
5.360
4.830
5.270
35,352
+0.15(+2.93%)
Jan 29, 2016
5.080
5.300
5.050
5.120
129,320
+0.04(+0.79%)
Jan 28, 2016
5.150
5.290
4.980
5.080
38,549
-0.04(-0.78%)
Jan 27, 2016
5.420
5.420
5.100
5.120
41,890
-0.31(-5.71%)
Jan 26, 2016
5.670
5.670
5.350
5.430
49,411
-0.19(-3.38%)
Jan 25, 2016
5.720
5.950
5.360
5.620
36,058
-0.14(-2.43%)
Jan 22, 2016
5.780
5.900
5.650
5.760
57,399
+0.07(+1.23%)
Jan 21, 2016
5.830
5.860
5.580
5.690
58,330
-0.14(-2.40%)
Jan 20, 2016
5.500
5.950
5.420
5.830
51,995
+0.23(+4.11%)
Jan 19, 2016
5.790
5.900
5.420
5.600
34,218
-0.05(-0.88%)
Jan 15, 2016
5.570
5.650
5.650
5.650
73,100
-0.09(-1.57%)
Jan 14, 2016
5.680
5.940
5.480
5.740
37,784
+0.02(+0.35%)
Jan 13, 2016
6.720
6.720
5.630
5.720
56,360
-1.04(-15.38%)
Jan 12, 2016
7.040
7.380
6.600
6.760
53,293
-0.27(-3.84%)
Jan 11, 2016
6.610
7.070
6.370
7.030
55,217
+0.42(+6.35%)
Jan 08, 2016
6.940
6.990
6.550
6.610
39,983
-0.31(-4.48%)
Jan 07, 2016
6.850
7.100
6.550
6.920
51,075
-0.07(-1.00%)
Jan 06, 2016
6.710
7.090
6.620
6.990
42,084
+0.15(+2.19%)
Jan 05, 2016
7.180
7.270
6.830
6.840
50,521
-0.35(-4.87%)
Jan 04, 2016
7.500
7.500
7.090
7.190
74,570
-0.32(-4.26%)
Dec 31, 2015
7.540
7.510
7.510
7.510
50,700
-0.04(-0.53%)
Dec 30, 2015
7.560
7.730
7.390
7.550
24,206
-0.05(-0.66%)
Dec 29, 2015
7.730
7.760
7.390
7.600
33,763
-0.10(-1.30%)
Dec 28, 2015
7.750
8.440
7.700
7.700
18,127
-0.05(-0.65%)
Dec 24, 2015
7.780
7.750
7.750
7.750
26,000
-0.05(-0.64%)
Dec 23, 2015
7.340
7.920
7.220
7.800
43,394
+0.48(+6.56%)
Dec 22, 2015
7.650
7.730
7.230
7.320
28,199
-0.33(-4.31%)
Dec 21, 2015
7.950
7.990
7.570
7.650
33,095
-0.23(-2.92%)
Dec 18, 2015
7.670
8.250
7.670
7.880
76,006
+0.16(+2.07%)
Dec 17, 2015
8.390
8.390
7.720
7.720
24,830
-0.69(-8.20%)
Dec 16, 2015
8.050
8.410
7.800
8.410
35,130
+0.38(+4.73%)
Dec 15, 2015
8.140
8.140
7.600
8.030
28,524
+0.19(+2.42%)
Dec 14, 2015
7.810
8.350
7.800
7.840
41,714
-0.06(-0.76%)
Dec 11, 2015
8.090
8.270
7.860
7.900
27,311
-0.41(-4.93%)
Dec 10, 2015
8.220
8.370
7.900
8.310
53,608
+0.06(+0.73%)
Dec 09, 2015
8.440
8.440
8.050
8.250
26,332
-0.19(-2.25%)
Dec 08, 2015
8.040
8.560
7.790
8.440
25,831
+0.33(+4.07%)
Dec 07, 2015
8.430
8.430
7.845
8.110
40,389
-0.37(-4.36%)
Dec 04, 2015
8.850
9.445
8.420
8.480
49,710
-0.41(-4.61%)
Dec 03, 2015
9.810
10.22
8.810
8.890
92,819
-0.92(-9.38%)
Dec 02, 2015
9.800
9.930
9.435
9.810
61,820
+0.04(+0.41%)
Dec 01, 2015
9.890
9.890
9.410
9.770
31,407
-0.06(-0.61%)
Nov 30, 2015
9.740
10.07
9.580
9.830
64,037
+0.10(+1.03%)
Nov 27, 2015
9.730
9.820
9.410
9.730
20,770
+0.03(+0.31%)
Nov 25, 2015
9.080
9.700
9.700
9.700
21,400
+0.56(+6.13%)
Nov 24, 2015
8.910
9.210
8.600
9.140
19,434
+0.19(+2.12%)
Nov 23, 2015
8.910
9.090
8.630
8.950
51,591
+0.07(+0.79%)
Nov 20, 2015
8.900
9.050
8.390
8.880
29,771
+0.04(+0.45%)
Nov 19, 2015
8.940
8.940
8.340
8.840
26,526
-0.08(-0.90%)
Nov 18, 2015
8.700
8.950
8.150
8.920
30,198
+0.55(+6.57%)
Nov 17, 2015
8.950
9.250
8.200
8.370
95,326
-0.56(-6.27%)
Nov 16, 2015
9.256
9.690
8.700
8.930
157,415
-0.51(-5.40%)
Nov 13, 2015
8.780
9.480
8.780
9.440
65,097
+0.62(+7.03%)
Nov 12, 2015
9.060
9.120
8.750
8.820
24,167
-0.35(-3.82%)
Nov 11, 2015
9.230
9.490
8.850
9.170
16,748
-0.14(-1.50%)
Nov 10, 2015
9.310
9.350
9.030
9.310
16,239
+0.00(+0.00%)
Nov 09, 2015
8.760
9.420
8.760
9.310
30,259
+0.22(+2.42%)
Nov 06, 2015
9.140
9.140
8.800
9.090
132,351
-0.15(-1.62%)
Nov 05, 2015
9.370
9.370
9.000
9.240
57,696
-0.14(-1.49%)
Nov 04, 2015
9.080
10.12
9.080
9.380
46,031
-0.34(-3.50%)
Nov 03, 2015
9.250
9.840
9.050
9.720
155,412
+0.44(+4.74%)
Nov 02, 2015
9.610
10.25
9.200
9.280
150,984
-0.32(-3.33%)
Oct 30, 2015
9.440
10.52
9.080
9.600
72,380
+0.17(+1.80%)
Oct 29, 2015
10.16
11.23
9.180
9.430
47,469
-0.71(-7.00%)
Oct 28, 2015
9.850
10.42
9.140
10.14
46,049
+0.30(+3.05%)
Oct 27, 2015
9.940
9.980
8.930
9.840
125,318
-0.14(-1.40%)
Oct 26, 2015
10.00
10.32
9.800
9.980
38,667
-0.03(-0.30%)
Oct 23, 2015
9.310
10.17
9.090
10.01
37,825
+0.82(+8.92%)
Oct 22, 2015
9.550
9.900
9.010
9.190
62,803
-0.29(-3.06%)
Oct 21, 2015
9.800
10.03
9.000
9.480
85,103
-0.25(-2.57%)
Oct 20, 2015
10.53
10.53
9.600
9.730
41,991
-0.76(-7.24%)
Oct 19, 2015
10.97
11.49
10.21
10.49
39,199
-0.47(-4.29%)
Oct 16, 2015
11.46
11.46
10.76
10.96
37,632
-0.43(-3.78%)
Oct 15, 2015
9.310
11.45
9.310
11.39
110,471
+2.05(+21.95%)
Oct 14, 2015
9.600
9.910
9.210
9.340
75,417
-0.19(-1.99%)
Oct 13, 2015
10.43
10.56
9.430
9.530
73,604
-0.92(-8.80%)
Oct 12, 2015
10.91
10.91
9.960
10.45
96,508
-0.42(-3.86%)
Oct 09, 2015
9.770
10.99
9.590
10.87
60,870
+1.14(+11.72%)
Oct 08, 2015
9.830
10.20
9.180
9.730
80,185
-0.17(-1.72%)
Oct 07, 2015
9.530
10.12
9.370
9.900
39,065
+0.42(+4.43%)
Oct 06, 2015
9.460
9.750
8.700
9.480
87,684
-0.09(-0.94%)
Oct 05, 2015
9.560
10.50
9.170
9.570
63,008
+0.02(+0.21%)
Oct 02, 2015
9.390
9.950
8.570
9.550
103,810
+0.00(+0.00%)
Oct 01, 2015
9.510
9.670
9.020
9.550
125,263
-0.01(-0.10%)
Sep 30, 2015
9.760
10.18
9.340
9.560
103,446
-0.02(-0.21%)
Sep 29, 2015
10.04
10.49
9.390
9.580
97,370
-0.42(-4.20%)
Sep 28, 2015
10.16
10.25
9.220
10.00
150,542
-0.26(-2.53%)
Sep 25, 2015
11.87
11.87
9.500
10.26
173,529
-1.42(-12.16%)
Sep 24, 2015
12.65
12.80
11.50
11.68
90,557
-0.99(-7.81%)
Sep 23, 2015
12.62
13.21
12.11
12.67
89,346
+0.02(+0.16%)
Sep 22, 2015
13.28
13.28
12.55
12.65
79,903
-0.72(-5.39%)
Sep 21, 2015
15.36
15.44
13.05
13.37
155,456
-1.78(-11.75%)
Sep 18, 2015
14.00
15.29
13.78
15.15
139,890
+0.98(+6.92%)
Sep 17, 2015
13.80
14.29
13.72
14.17
149,292
+0.39(+2.83%)
Sep 16, 2015
13.69
13.90
13.50
13.78
96,946
+0.19(+1.40%)
Sep 15, 2015
13.91
14.02
13.51
13.59
84,380
-0.20(-1.45%)
Sep 14, 2015
14.15
14.24
13.51
13.79
86,910
-0.19(-1.36%)
Sep 11, 2015
13.91
14.48
13.58
13.98
69,834
+0.01(+0.07%)
Sep 10, 2015
13.44
14.13
13.37
13.97
85,760
+0.61(+4.57%)
Sep 09, 2015
13.86
13.87
13.20
13.36
79,701
-0.30(-2.20%)
Sep 08, 2015
13.35
13.86
12.93
13.66
54,223
+0.58(+4.43%)
Sep 04, 2015
12.95
13.08
13.08
13.08
55,300
+0.10(+0.77%)
Sep 03, 2015
14.60
14.68
12.88
12.98
102,517
-1.51(-10.42%)
Sep 02, 2015
13.82
14.58
13.53
14.49
57,328
+0.87(+6.39%)
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.