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
Visionary Holdings Inc
(NY:
GV
)
N/A
UNCHANGED
Last Price
Updated:
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
4.350
4.700
4.350
4.450
138,789
+0.00(+0.00%)
Aug 30, 2017
4.450
4.500
4.300
4.450
138,583
+0.05(+1.14%)
Aug 29, 2017
4.150
4.500
4.150
4.400
206,742
+0.25(+6.02%)
Aug 28, 2017
4.500
4.600
4.100
4.150
337,814
-0.20(-4.60%)
Aug 25, 2017
4.150
4.500
4.150
4.350
513,538
+0.25(+6.10%)
Aug 24, 2017
4.150
4.291
4.050
4.100
200,373
-0.05(-1.20%)
Aug 23, 2017
4.100
4.150
4.100
4.150
53,995
+0.05(+1.22%)
Aug 22, 2017
4.050
4.150
4.050
4.100
69,838
+0.05(+1.23%)
Aug 21, 2017
4.150
4.150
4.000
4.050
154,520
-0.05(-1.22%)
Aug 18, 2017
4.150
4.200
4.000
4.100
144,869
-0.10(-2.38%)
Aug 17, 2017
4.150
4.200
4.100
4.200
113,153
+0.05(+1.20%)
Aug 16, 2017
4.200
4.250
4.150
4.150
94,639
+0.00(+0.00%)
Aug 15, 2017
4.450
4.600
4.125
4.150
174,184
-0.25(-5.68%)
Aug 14, 2017
4.150
4.400
4.100
4.400
158,580
+0.30(+7.32%)
Aug 11, 2017
4.100
4.450
4.050
4.100
310,840
-0.05(-1.20%)
Aug 10, 2017
4.650
4.650
4.050
4.150
555,440
-1.00(-19.42%)
Aug 09, 2017
5.250
5.350
5.150
5.150
226,805
-0.10(-1.90%)
Aug 08, 2017
5.050
5.300
5.000
5.250
252,968
+0.25(+5.00%)
Aug 07, 2017
5.100
5.250
5.000
5.000
167,722
-0.15(-2.91%)
Aug 04, 2017
5.100
5.200
5.000
5.150
80,869
+0.15(+3.00%)
Aug 03, 2017
5.100
5.150
5.000
5.000
84,593
-0.15(-2.91%)
Aug 02, 2017
5.150
5.250
5.050
5.150
119,669
-0.05(-0.96%)
Aug 01, 2017
5.150
5.300
5.100
5.200
124,290
+0.10(+1.96%)
Jul 31, 2017
5.100
5.200
5.050
5.100
114,704
-0.05(-0.97%)
Jul 28, 2017
5.250
5.300
5.100
5.150
84,092
-0.10(-1.90%)
Jul 27, 2017
5.200
5.300
5.050
5.250
131,705
+0.05(+0.96%)
Jul 26, 2017
5.250
5.300
5.200
5.200
53,426
-0.05(-0.95%)
Jul 25, 2017
5.300
5.400
5.250
5.250
103,560
-0.05(-0.94%)
Jul 24, 2017
5.450
5.450
5.200
5.300
136,389
-0.15(-2.75%)
Jul 21, 2017
5.450
5.450
5.200
5.450
176,455
+0.00(+0.00%)
Jul 20, 2017
5.450
5.450
5.300
5.450
115,006
+0.00(+0.00%)
Jul 19, 2017
5.250
5.450
5.250
5.450
135,762
+0.20(+3.81%)
Jul 18, 2017
5.200
5.300
5.150
5.250
146,772
+0.05(+0.96%)
Jul 17, 2017
5.300
5.300
5.150
5.200
107,162
-0.05(-0.95%)
Jul 14, 2017
5.350
5.350
5.200
5.250
98,600
-0.05(-0.94%)
Jul 13, 2017
5.100
5.350
5.100
5.300
170,373
+0.25(+4.95%)
Jul 12, 2017
5.050
5.150
4.950
5.050
119,461
+0.05(+1.00%)
Jul 11, 2017
5.150
5.150
4.900
5.000
206,774
-0.20(-3.85%)
Jul 10, 2017
5.200
5.250
5.150
5.200
55,322
+0.05(+0.97%)
Jul 07, 2017
5.200
5.350
5.050
5.150
226,286
-0.05(-0.96%)
Jul 06, 2017
5.350
5.350
5.200
5.200
134,434
-0.15(-2.80%)
Jul 05, 2017
5.450
5.450
5.250
5.350
151,153
-0.10(-1.83%)
Jul 03, 2017
5.550
5.550
5.250
5.450
108,587
-0.05(-0.91%)
Jun 30, 2017
5.500
5.550
5.500
5.500
197,320
+0.10(+1.85%)
Jun 29, 2017
5.300
5.500
5.250
5.400
238,242
+0.10(+1.89%)
Jun 28, 2017
5.300
5.350
5.100
5.300
187,512
+0.00(+0.00%)
Jun 27, 2017
5.400
5.400
5.000
5.300
322,246
-0.05(-0.93%)
Jun 26, 2017
4.900
5.400
4.900
5.350
407,205
+0.50(+10.31%)
Jun 23, 2017
4.750
4.900
4.700
4.850
143,848
+0.15(+3.19%)
Jun 22, 2017
4.650
4.750
4.600
4.700
73,265
+0.05(+1.08%)
Jun 21, 2017
4.700
4.750
4.650
4.650
41,333
+0.00(+0.00%)
Jun 20, 2017
4.650
4.750
4.650
4.650
120,980
+0.00(+0.00%)
Jun 19, 2017
4.750
4.750
4.650
4.650
85,230
-0.10(-2.11%)
Jun 16, 2017
4.750
4.750
4.625
4.750
97,539
+0.00(+0.00%)
Jun 15, 2017
4.750
4.850
4.700
4.750
138,335
-0.05(-1.04%)
Jun 14, 2017
4.850
4.850
4.600
4.800
215,890
-0.05(-1.03%)
Jun 13, 2017
4.850
4.900
4.700
4.850
179,202
+0.15(+3.19%)
Jun 12, 2017
4.750
4.800
4.600
4.700
176,160
+0.00(+0.00%)
Jun 09, 2017
4.650
4.850
4.450
4.700
408,599
+0.15(+3.30%)
Jun 08, 2017
4.700
4.800
4.500
4.550
326,516
-0.15(-3.19%)
Jun 07, 2017
4.700
4.850
4.600
4.700
296,566
-0.05(-1.05%)
Jun 06, 2017
4.800
4.850
4.600
4.750
280,324
+0.00(+0.00%)
Jun 05, 2017
4.650
4.800
4.600
4.750
185,332
+0.05(+1.06%)
Jun 02, 2017
4.700
4.800
4.650
4.700
299,351
+0.05(+1.08%)
Jun 01, 2017
4.450
4.700
4.450
4.650
213,890
+0.25(+5.68%)
May 31, 2017
4.450
4.450
4.325
4.400
152,724
+0.00(+0.00%)
May 30, 2017
4.450
4.550
4.350
4.400
261,418
-0.10(-2.22%)
May 26, 2017
4.600
4.625
4.500
4.500
121,278
-0.10(-2.17%)
May 25, 2017
4.600
4.750
4.500
4.600
237,086
+0.00(+0.00%)
May 24, 2017
4.550
4.700
4.500
4.600
172,774
+0.00(+0.00%)
May 23, 2017
4.600
4.650
4.400
4.600
232,559
+0.00(+0.00%)
May 22, 2017
4.700
4.738
4.400
4.600
396,831
+0.10(+2.22%)
May 19, 2017
4.150
4.650
4.150
4.500
386,132
+0.35(+8.43%)
May 18, 2017
4.050
4.300
4.000
4.150
244,732
+0.05(+1.22%)
May 17, 2017
4.350
4.400
4.100
4.100
336,495
-0.30(-6.82%)
May 16, 2017
4.400
4.451
4.300
4.400
364,983
+0.00(+0.00%)
May 15, 2017
4.350
4.550
4.350
4.400
307,828
+0.00(+0.00%)
May 12, 2017
4.350
4.400
4.250
4.400
219,071
+0.05(+1.15%)
May 11, 2017
4.400
4.400
4.250
4.350
302,168
-0.05(-1.14%)
May 10, 2017
4.250
4.500
4.100
4.400
558,733
+0.15(+3.53%)
May 09, 2017
4.350
4.400
4.000
4.250
1,300,245
-0.05(-1.16%)
May 08, 2017
4.650
4.650
4.250
4.300
632,460
-0.35(-7.53%)
May 05, 2017
4.900
5.050
4.500
4.650
892,296
-0.70(-13.08%)
May 04, 2017
5.500
5.550
5.200
5.350
474,595
-0.15(-2.73%)
May 03, 2017
5.600
5.675
5.400
5.500
360,664
-0.05(-0.90%)
May 02, 2017
5.600
5.700
5.500
5.550
329,287
-0.05(-0.89%)
May 01, 2017
5.450
5.700
5.350
5.600
593,977
+0.15(+2.75%)
Apr 28, 2017
5.700
5.800
5.400
5.450
373,535
-0.30(-5.22%)
Apr 27, 2017
5.900
6.075
5.600
5.750
528,358
-0.05(-0.86%)
Apr 26, 2017
5.500
5.950
5.500
5.800
640,070
+0.30(+5.45%)
Apr 25, 2017
5.550
5.900
5.500
5.500
455,420
+0.00(+0.00%)
Apr 24, 2017
5.450
5.550
5.250
5.500
473,286
+0.15(+2.80%)
Apr 21, 2017
5.500
5.600
5.350
5.350
323,128
-0.15(-2.73%)
Apr 20, 2017
5.600
5.750
5.400
5.500
733,028
+0.00(+0.00%)
Apr 19, 2017
5.150
5.600
5.100
5.500
622,555
+0.40(+7.84%)
Apr 18, 2017
5.050
5.200
4.900
5.100
284,600
+0.05(+0.99%)
Apr 17, 2017
4.800
5.100
4.800
5.050
317,669
+0.20(+4.12%)
Apr 13, 2017
5.000
5.150
4.850
4.850
431,523
-0.15(-3.00%)
Apr 12, 2017
5.150
5.250
5.000
5.000
212,915
-0.15(-2.91%)
Apr 11, 2017
5.150
5.250
4.850
5.150
958,455
+0.00(+0.00%)
Apr 10, 2017
5.200
5.475
5.125
5.150
657,635
-0.05(-0.96%)
Apr 07, 2017
5.300
5.350
5.100
5.200
423,458
-0.05(-0.95%)
Apr 06, 2017
5.150
5.450
5.050
5.250
637,261
+0.10(+1.94%)
Apr 05, 2017
5.150
5.450
5.100
5.150
575,534
+0.00(+0.00%)
Apr 04, 2017
5.400
5.425
5.050
5.150
673,612
-0.20(-3.74%)
Apr 03, 2017
5.650
5.800
5.325
5.350
837,408
-0.40(-6.96%)
Mar 31, 2017
5.650
5.850
5.600
5.750
421,751
+0.15(+2.68%)
Mar 30, 2017
5.850
6.050
5.600
5.600
1,124,109
-0.25(-4.27%)
Mar 29, 2017
5.550
6.000
5.400
5.850
1,079,106
+0.30(+5.41%)
Mar 28, 2017
5.650
5.800
5.500
5.550
643,770
-0.20(-3.48%)
Mar 27, 2017
5.400
5.850
5.150
5.750
873,690
+0.20(+3.60%)
Mar 24, 2017
5.700
5.800
5.500
5.550
451,085
-0.15(-2.63%)
Mar 23, 2017
5.650
5.800
5.500
5.700
555,239
+0.00(+0.00%)
Mar 22, 2017
5.600
5.800
5.400
5.700
1,049,373
+0.00(+0.00%)
Mar 21, 2017
5.700
5.875
5.650
5.700
981,229
-0.05(-0.87%)
Mar 20, 2017
6.000
6.050
5.650
5.750
1,361,619
-0.30(-4.96%)
Mar 17, 2017
6.100
6.400
5.900
6.050
1,742,947
-0.25(-3.97%)
Mar 16, 2017
5.700
6.550
5.625
6.300
2,441,217
+0.30(+5.00%)
Mar 15, 2017
7.000
7.050
5.600
6.000
3,813,799
-1.05(-14.89%)
Mar 14, 2017
8.050
8.100
6.900
7.050
2,075,772
-1.00(-12.42%)
Mar 13, 2017
8.350
8.400
7.800
8.050
1,221,450
-0.30(-3.59%)
Mar 10, 2017
8.500
8.550
8.250
8.350
775,545
+0.05(+0.60%)
Mar 09, 2017
8.400
8.650
8.058
8.300
2,142,479
+0.00(+0.00%)
Mar 08, 2017
8.000
8.500
7.950
8.300
2,259,876
+0.30(+3.75%)
Mar 07, 2017
7.700
8.000
7.600
8.000
1,148,252
+0.30(+3.90%)
Mar 06, 2017
7.800
7.900
7.550
7.700
1,342,102
-0.15(-1.91%)
Mar 03, 2017
7.500
7.900
7.450
7.850
1,145,186
+0.35(+4.67%)
Mar 02, 2017
7.900
7.900
7.400
7.500
1,767,193
-0.35(-4.46%)
Mar 01, 2017
7.450
7.900
7.450
7.850
1,337,047
+0.60(+8.28%)
Feb 28, 2017
7.750
7.850
7.150
7.250
1,432,906
-0.60(-7.64%)
Feb 27, 2017
7.300
7.850
7.250
7.850
1,450,708
+0.50(+6.80%)
Feb 24, 2017
7.300
7.400
7.050
7.350
866,473
-0.05(-0.68%)
Feb 23, 2017
7.700
7.700
7.100
7.400
2,077,594
-0.20(-2.63%)
Feb 22, 2017
7.500
7.750
7.200
7.600
1,770,310
+0.15(+2.01%)
Feb 21, 2017
7.100
7.500
6.921
7.450
1,685,778
+0.45(+6.43%)
Feb 17, 2017
7.000
7.000
7.000
0
+0.00(+0.00%)
Feb 16, 2017
7.100
7.150
6.700
7.000
737,611
-0.05(-0.71%)
Feb 15, 2017
7.100
7.200
6.950
7.050
501,225
-0.05(-0.70%)
Feb 14, 2017
6.850
7.100
6.700
7.100
1,264,215
+0.40(+5.97%)
Feb 13, 2017
7.200
7.250
6.600
6.700
1,200,945
-0.35(-4.96%)
Feb 10, 2017
6.950
7.200
6.850
7.050
1,099,086
+0.20(+2.92%)
Feb 09, 2017
6.750
6.950
6.550
6.850
835,138
+0.15(+2.24%)
Feb 08, 2017
6.400
6.700
6.250
6.700
872,077
+0.25(+3.88%)
Feb 07, 2017
6.800
7.050
6.350
6.450
1,395,348
-0.30(-4.44%)
Feb 06, 2017
6.500
6.800
6.500
6.750
780,660
+0.30(+4.65%)
Feb 03, 2017
5.950
6.450
5.950
6.450
778,890
+0.45(+7.50%)
Feb 02, 2017
6.150
6.200
5.850
6.000
542,446
-0.20(-3.23%)
Feb 01, 2017
5.950
6.300
5.950
6.200
519,709
+0.15(+2.48%)
Jan 31, 2017
6.300
6.350
5.950
6.050
616,098
-0.30(-4.72%)
Jan 30, 2017
6.100
6.400
5.700
6.350
1,185,448
+0.20(+3.25%)
Jan 27, 2017
6.400
6.500
5.850
6.150
940,208
-0.30(-4.65%)
Jan 26, 2017
7.150
7.400
6.300
6.450
1,925,178
-0.50(-7.19%)
Jan 25, 2017
6.850
7.100
6.550
6.950
1,643,885
+0.30(+4.51%)
Jan 24, 2017
6.200
6.650
6.200
6.650
1,507,411
+0.55(+9.02%)
Jan 23, 2017
5.700
6.200
5.700
6.100
1,728,016
+0.40(+7.02%)
Jan 20, 2017
5.700
5.750
5.600
5.700
476,779
+0.00(+0.00%)
Jan 19, 2017
5.650
5.750
5.600
5.700
401,642
+0.10(+1.79%)
Jan 18, 2017
5.800
5.850
5.600
5.600
476,768
-0.15(-2.61%)
Jan 17, 2017
5.700
5.850
5.600
5.750
938,154
+0.05(+0.88%)
Jan 13, 2017
5.700
5.700
5.700
0
+0.20(+3.64%)
Jan 12, 2017
5.550
5.650
5.350
5.500
472,850
-0.10(-1.79%)
Jan 11, 2017
5.600
5.700
5.450
5.600
516,313
+0.05(+0.90%)
Jan 10, 2017
5.200
5.750
5.175
5.550
787,951
+0.40(+7.77%)
Jan 09, 2017
5.800
5.800
5.000
5.150
1,264,412
-0.60(-10.43%)
Jan 06, 2017
5.800
5.950
5.650
5.750
1,014,409
+0.05(+0.88%)
Jan 05, 2017
5.550
5.750
5.450
5.700
737,254
+0.15(+2.70%)
Jan 04, 2017
5.750
5.900
5.450
5.550
1,171,119
-0.10(-1.77%)
Jan 03, 2017
5.400
5.650
5.180
5.650
1,603,604
+0.55(+10.78%)
Dec 30, 2016
5.100
5.100
5.100
0
+0.20(+4.08%)
Dec 29, 2016
5.150
5.400
4.800
4.900
1,155,236
-0.20(-3.92%)
Dec 28, 2016
4.950
5.250
4.850
5.100
1,281,386
+0.25(+5.15%)
Dec 27, 2016
4.950
5.200
4.700
4.850
1,368,456
+0.05(+1.04%)
Dec 23, 2016
4.800
4.800
4.800
0
+0.50(+11.63%)
Dec 22, 2016
4.450
4.500
4.250
4.300
184,268
-0.15(-3.37%)
Dec 21, 2016
4.500
4.550
4.150
4.450
398,410
-0.10(-2.20%)
Dec 20, 2016
4.600
4.600
4.450
4.550
129,940
+0.00(+0.00%)
Dec 19, 2016
4.350
4.750
4.250
4.550
474,392
+0.15(+3.41%)
Dec 16, 2016
4.550
4.600
4.250
4.400
368,502
-0.15(-3.30%)
Dec 15, 2016
4.450
4.550
4.050
4.550
456,642
+0.15(+3.41%)
Dec 14, 2016
4.550
4.750
4.350
4.400
595,249
-0.10(-2.22%)
Dec 13, 2016
4.400
4.550
4.300
4.500
311,656
+0.10(+2.27%)
Dec 12, 2016
4.400
4.450
4.300
4.400
433,409
-0.05(-1.12%)
Dec 09, 2016
4.750
4.850
4.250
4.450
704,101
-0.30(-6.32%)
Dec 08, 2016
4.700
4.850
4.655
4.750
533,456
+0.10(+2.15%)
Dec 07, 2016
4.500
4.750
4.450
4.650
564,891
+0.15(+3.33%)
Dec 06, 2016
4.750
4.781
4.200
4.500
728,279
-0.20(-4.26%)
Dec 05, 2016
4.450
4.800
4.450
4.700
1,077,525
+0.25(+5.62%)
Dec 02, 2016
4.000
4.500
4.000
4.450
1,086,424
+0.40(+9.88%)
Dec 01, 2016
4.200
4.200
3.885
4.050
534,567
-0.10(-2.41%)
Nov 30, 2016
4.150
4.250
4.150
4.150
582,291
+0.00(+0.00%)
Nov 29, 2016
3.800
4.150
3.650
4.150
850,505
+0.35(+9.21%)
Nov 28, 2016
3.800
4.100
3.750
3.800
790,329
+0.00(+0.00%)
Nov 25, 2016
3.450
3.800
3.445
3.800
618,540
+0.35(+10.14%)
Nov 23, 2016
3.450
3.450
3.450
0
+0.35(+11.29%)
Nov 22, 2016
3.050
3.150
3.050
3.100
124,563
+0.05(+1.64%)
Nov 21, 2016
3.100
3.150
3.050
3.050
76,358
-0.10(-3.17%)
Nov 18, 2016
3.200
3.200
3.050
3.150
208,468
+0.00(+0.00%)
Nov 17, 2016
3.100
3.200
3.050
3.150
249,766
+0.05(+1.61%)
Nov 16, 2016
3.100
3.100
3.000
3.100
115,017
+0.00(+0.00%)
Nov 15, 2016
3.150
3.200
3.050
3.100
318,805
+0.00(+0.00%)
Nov 14, 2016
2.950
3.150
2.910
3.100
318,762
+0.20(+6.90%)
Nov 11, 2016
2.900
3.050
2.850
2.900
218,637
+0.00(+0.00%)
Nov 10, 2016
2.800
2.900
2.700
2.900
182,001
+0.10(+3.57%)
Nov 09, 2016
2.750
2.800
2.700
2.800
74,510
+0.00(+0.00%)
Nov 08, 2016
2.700
2.800
2.670
2.800
44,747
+0.10(+3.70%)
Nov 07, 2016
2.800
2.800
2.650
2.700
48,088
-0.05(-1.82%)
Nov 04, 2016
2.750
2.900
2.700
2.750
223,474
+0.10(+3.77%)
Nov 03, 2016
2.700
2.745
2.650
2.650
39,749
-0.10(-3.64%)
Nov 02, 2016
2.650
2.750
2.607
2.750
105,864
+0.10(+3.77%)
Nov 01, 2016
2.750
2.750
2.650
2.650
32,132
-0.10(-3.64%)
Oct 31, 2016
2.650
2.750
2.650
2.750
41,855
+0.10(+3.77%)
Oct 28, 2016
2.650
2.750
2.600
2.650
79,076
-0.05(-1.85%)
Oct 27, 2016
2.850
2.850
2.600
2.700
233,229
-0.10(-3.57%)
Oct 26, 2016
2.850
2.850
2.750
2.800
76,333
+0.00(+0.00%)
Oct 25, 2016
2.900
2.900
2.800
2.800
42,141
-0.05(-1.75%)
Oct 24, 2016
2.850
2.950
2.850
2.850
43,607
-0.05(-1.72%)
Oct 21, 2016
2.850
2.900
2.850
2.900
34,443
+0.05(+1.75%)
Oct 20, 2016
2.950
2.950
2.800
2.850
157,299
-0.05(-1.72%)
Oct 19, 2016
2.900
2.950
2.850
2.900
42,980
+0.00(+0.00%)
Oct 18, 2016
2.950
2.950
2.850
2.900
80,583
+0.05(+1.75%)
Oct 17, 2016
2.950
2.950
2.850
2.850
46,576
-0.04(-1.38%)
Oct 14, 2016
2.870
2.980
2.850
2.890
114,309
+0.05(+1.76%)
Oct 13, 2016
2.910
2.910
2.800
2.840
102,249
-0.09(-3.07%)
Oct 12, 2016
2.990
3.025
2.870
2.930
146,236
-0.08(-2.66%)
Oct 11, 2016
3.060
3.060
2.840
3.010
323,767
-0.07(-2.27%)
Oct 10, 2016
3.080
3.120
3.020
3.080
117,029
+0.05(+1.65%)
Oct 07, 2016
3.090
3.130
3.010
3.030
454,452
-0.11(-3.50%)
Oct 06, 2016
2.960
3.150
2.920
3.140
686,335
+0.22(+7.53%)
Oct 05, 2016
2.880
2.970
2.870
2.920
225,983
+0.09(+3.18%)
Oct 04, 2016
2.660
2.950
2.660
2.830
539,706
+0.18(+6.79%)
Oct 03, 2016
2.700
2.720
2.650
2.650
41,156
-0.05(-1.85%)
Sep 30, 2016
2.670
2.740
2.670
2.700
59,153
+0.04(+1.50%)
Sep 29, 2016
2.740
2.765
2.660
2.660
51,577
-0.06(-2.21%)
Sep 28, 2016
2.690
2.780
2.671
2.720
44,361
+0.03(+1.12%)
Sep 27, 2016
2.750
2.765
2.680
2.690
34,561
-0.03(-1.10%)
Sep 26, 2016
2.630
2.800
2.621
2.720
161,913
+0.07(+2.64%)
Sep 23, 2016
2.610
2.670
2.600
2.650
97,183
+0.07(+2.71%)
Sep 22, 2016
2.660
2.740
2.580
2.580
48,729
-0.04(-1.53%)
Sep 21, 2016
2.600
2.650
2.540
2.620
67,196
+0.03(+1.16%)
Sep 20, 2016
2.590
2.710
2.550
2.590
130,307
-0.01(-0.38%)
Sep 19, 2016
2.670
2.750
2.560
2.600
197,957
-0.08(-2.99%)
Sep 16, 2016
2.700
2.750
2.560
2.680
250,938
-0.06(-2.19%)
Sep 15, 2016
2.700
2.770
2.660
2.740
60,380
+0.04(+1.48%)
Sep 14, 2016
2.730
2.780
2.680
2.700
100,235
-0.07(-2.53%)
Sep 13, 2016
2.790
2.820
2.710
2.770
78,701
+0.00(+0.00%)
Sep 12, 2016
2.650
2.820
2.650
2.770
204,916
+0.06(+2.21%)
Sep 09, 2016
2.720
2.800
2.650
2.710
213,673
-0.08(-2.87%)
Sep 08, 2016
2.920
2.920
2.670
2.790
411,715
-0.11(-3.79%)
Sep 07, 2016
3.010
3.010
2.900
2.900
166,662
-0.11(-3.65%)
Sep 06, 2016
3.020
3.090
2.970
3.010
100,014
-0.04(-1.31%)
Sep 02, 2016
3.020
3.050
3.050
3.050
179,000
+0.02(+0.66%)
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.