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
Amira Nature Foods Ltd
(NY:
ANFI
)
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 (%)
Sep 30, 2016
8.270
8.360
8.170
8.300
177,136
+0.06(+0.73%)
Sep 29, 2016
8.300
8.350
8.100
8.240
198,417
-0.09(-1.08%)
Sep 28, 2016
8.010
8.370
7.940
8.330
264,996
+0.46(+5.84%)
Sep 27, 2016
8.030
8.030
7.810
7.870
68,655
-0.09(-1.13%)
Sep 26, 2016
7.800
7.980
7.751
7.960
72,890
+0.19(+2.45%)
Sep 23, 2016
7.850
7.950
7.640
7.770
86,384
-0.02(-0.26%)
Sep 22, 2016
7.970
7.980
7.750
7.790
117,437
+0.02(+0.26%)
Sep 21, 2016
7.860
8.000
7.590
7.770
324,883
+0.68(+9.59%)
Sep 20, 2016
7.100
7.188
7.090
7.090
73,291
-0.03(-0.42%)
Sep 19, 2016
7.290
7.290
7.100
7.120
81,304
-0.12(-1.66%)
Sep 16, 2016
7.230
7.330
7.210
7.240
43,463
-0.06(-0.82%)
Sep 15, 2016
7.070
7.340
7.070
7.300
67,319
+0.20(+2.82%)
Sep 14, 2016
7.210
7.220
7.010
7.100
75,957
-0.08(-1.11%)
Sep 13, 2016
7.310
7.380
7.080
7.180
67,233
-0.25(-3.36%)
Sep 12, 2016
7.120
7.450
7.100
7.430
113,768
+0.23(+3.19%)
Sep 09, 2016
7.540
7.580
7.150
7.200
98,836
-0.45(-5.88%)
Sep 08, 2016
7.410
7.690
7.380
7.650
105,874
+0.25(+3.38%)
Sep 07, 2016
7.410
7.440
7.290
7.400
50,172
-0.02(-0.27%)
Sep 06, 2016
7.450
7.485
7.290
7.420
61,387
-0.04(-0.54%)
Sep 02, 2016
7.760
7.460
7.460
7.460
87,500
+0.11(+1.50%)
Sep 01, 2016
7.500
7.500
7.150
7.350
88,246
-0.12(-1.61%)
Aug 31, 2016
7.960
7.960
7.320
7.470
51,888
+0.01(+0.13%)
Aug 30, 2016
8.410
8.410
7.240
7.460
72,055
+0.07(+0.95%)
Aug 29, 2016
7.510
7.530
7.370
7.390
60,533
-0.01(-0.14%)
Aug 26, 2016
7.350
7.530
7.250
7.400
71,125
+0.18(+2.49%)
Aug 25, 2016
7.400
7.540
7.200
7.220
76,133
-0.16(-2.17%)
Aug 24, 2016
7.510
7.510
7.310
7.380
56,243
-0.08(-1.07%)
Aug 23, 2016
7.590
7.640
7.450
7.460
94,732
-0.10(-1.32%)
Aug 22, 2016
7.950
8.200
7.170
7.560
348,951
-0.30(-3.82%)
Aug 19, 2016
7.820
8.020
7.680
7.860
121,058
-0.05(-0.63%)
Aug 18, 2016
7.920
7.990
7.820
7.910
120,970
+0.07(+0.89%)
Aug 17, 2016
8.050
8.070
7.811
7.840
97,219
-0.23(-2.85%)
Aug 16, 2016
8.200
8.340
8.050
8.070
187,943
-0.13(-1.59%)
Aug 15, 2016
8.520
8.550
8.200
8.200
95,894
-0.21(-2.50%)
Aug 12, 2016
8.290
8.459
8.120
8.410
112,509
+0.12(+1.45%)
Aug 11, 2016
8.230
8.490
8.160
8.290
71,518
+0.18(+2.22%)
Aug 10, 2016
8.950
8.987
8.060
8.110
221,950
-0.79(-8.88%)
Aug 09, 2016
8.800
8.930
8.680
8.900
113,502
+0.26(+3.01%)
Aug 08, 2016
8.640
8.760
8.580
8.640
49,926
+0.03(+0.35%)
Aug 05, 2016
8.560
8.810
8.480
8.610
167,000
-0.02(-0.23%)
Aug 04, 2016
8.160
8.870
8.160
8.630
349,616
+0.47(+5.76%)
Aug 03, 2016
8.110
8.430
8.110
8.160
174,062
-0.08(-0.97%)
Aug 02, 2016
7.830
8.400
7.620
8.240
409,270
+0.48(+6.19%)
Aug 01, 2016
7.530
7.959
7.420
7.760
287,409
+0.65(+9.14%)
Jul 29, 2016
7.040
8.050
7.010
7.110
655,441
+0.34(+5.02%)
Jul 28, 2016
7.010
7.060
6.750
6.770
179,052
-0.32(-4.51%)
Jul 27, 2016
7.110
7.245
6.990
7.090
269,162
-0.14(-1.94%)
Jul 26, 2016
7.470
7.600
7.190
7.230
199,300
-0.37(-4.87%)
Jul 25, 2016
7.680
7.680
7.460
7.600
56,847
-0.10(-1.30%)
Jul 22, 2016
7.320
7.780
7.320
7.700
128,154
+0.22(+2.94%)
Jul 21, 2016
7.310
7.480
7.310
7.480
72,522
+0.07(+0.94%)
Jul 20, 2016
7.460
7.600
7.370
7.410
62,112
-0.13(-1.72%)
Jul 19, 2016
7.450
7.595
7.450
7.540
60,960
-0.01(-0.13%)
Jul 18, 2016
7.500
7.615
7.440
7.550
60,692
+0.07(+0.94%)
Jul 15, 2016
7.650
7.670
7.410
7.480
40,601
-0.10(-1.32%)
Jul 14, 2016
7.550
7.750
7.500
7.580
56,772
+0.01(+0.13%)
Jul 13, 2016
7.500
7.590
7.290
7.570
80,564
+0.11(+1.47%)
Jul 12, 2016
7.510
7.620
7.445
7.460
96,789
+0.00(+0.00%)
Jul 11, 2016
7.500
7.700
7.440
7.460
127,551
+0.00(+0.00%)
Jul 08, 2016
7.600
7.802
7.410
7.460
102,590
-0.15(-1.97%)
Jul 07, 2016
7.550
7.690
7.550
7.610
56,109
-0.01(-0.13%)
Jul 06, 2016
7.530
7.740
7.480
7.620
55,693
+0.06(+0.79%)
Jul 05, 2016
7.600
7.790
7.530
7.560
67,124
-0.06(-0.79%)
Jul 01, 2016
7.450
7.620
7.620
7.620
100,200
+0.22(+2.97%)
Jun 30, 2016
7.500
7.650
7.270
7.400
123,850
-0.16(-2.12%)
Jun 29, 2016
7.270
7.740
7.270
7.560
61,205
-0.02(-0.26%)
Jun 28, 2016
7.350
7.700
7.243
7.580
253,926
+0.39(+5.42%)
Jun 27, 2016
6.800
7.286
6.790
7.190
117,038
+0.11(+1.55%)
Jun 24, 2016
6.780
7.405
6.780
7.080
128,635
-0.10(-1.39%)
Jun 23, 2016
7.250
7.510
7.070
7.180
141,664
-0.04(-0.55%)
Jun 22, 2016
7.240
7.490
7.150
7.220
104,833
+0.09(+1.26%)
Jun 21, 2016
7.100
7.240
7.090
7.130
39,843
+0.02(+0.28%)
Jun 20, 2016
6.710
7.290
6.710
7.110
176,226
+0.33(+4.87%)
Jun 17, 2016
7.080
7.190
6.740
6.780
190,862
-0.30(-4.24%)
Jun 16, 2016
7.010
7.110
6.800
7.080
73,552
+0.05(+0.71%)
Jun 15, 2016
6.900
7.180
6.900
7.030
122,506
-0.03(-0.42%)
Jun 14, 2016
7.100
7.260
6.970
7.060
181,031
-0.10(-1.40%)
Jun 13, 2016
7.200
7.720
7.120
7.160
165,686
-0.17(-2.32%)
Jun 10, 2016
7.410
7.410
7.220
7.330
107,880
-0.17(-2.27%)
Jun 09, 2016
7.310
7.580
7.120
7.500
159,968
+0.10(+1.35%)
Jun 08, 2016
7.660
7.660
7.180
7.400
172,934
-0.25(-3.27%)
Jun 07, 2016
7.580
7.880
7.300
7.650
108,535
+0.06(+0.79%)
Jun 06, 2016
8.060
8.060
7.400
7.590
203,085
+0.19(+2.57%)
Jun 03, 2016
7.100
7.780
7.060
7.400
82,329
+0.25(+3.50%)
Jun 02, 2016
7.280
7.290
7.040
7.150
102,301
-0.20(-2.72%)
Jun 01, 2016
7.000
7.350
6.821
7.350
157,665
+0.28(+3.96%)
May 31, 2016
7.360
7.400
7.000
7.070
139,785
-0.36(-4.85%)
May 27, 2016
7.800
7.430
7.430
7.430
153,800
-0.43(-5.47%)
May 26, 2016
7.700
7.960
7.260
7.860
383,979
+0.38(+5.08%)
May 25, 2016
7.140
7.500
7.070
7.480
116,550
+0.33(+4.62%)
May 24, 2016
6.740
7.240
6.700
7.150
194,914
+0.49(+7.36%)
May 23, 2016
6.760
6.930
6.626
6.660
99,279
-0.07(-1.04%)
May 20, 2016
6.640
6.780
6.610
6.730
97,992
+0.09(+1.36%)
May 19, 2016
7.020
7.020
6.390
6.640
135,101
+0.01(+0.15%)
May 18, 2016
6.710
6.791
6.620
6.630
61,792
-0.08(-1.19%)
May 17, 2016
6.680
6.680
6.660
6.710
66,551
-0.03(-0.45%)
May 16, 2016
6.830
6.830
6.530
6.740
174,006
+0.17(+2.59%)
May 13, 2016
6.710
6.880
6.530
6.570
106,368
-0.19(-2.81%)
May 12, 2016
7.040
7.050
6.640
6.760
117,936
-0.27(-3.84%)
May 11, 2016
6.960
7.220
6.760
7.030
98,844
+0.00(+0.00%)
May 10, 2016
6.690
7.120
6.670
7.030
176,804
+0.30(+4.46%)
May 09, 2016
7.220
7.220
6.510
6.730
137,420
-0.07(-1.03%)
May 06, 2016
6.710
7.270
6.660
6.800
171,639
-0.01(-0.15%)
May 05, 2016
6.810
6.980
6.710
6.810
93,692
-0.03(-0.44%)
May 04, 2016
6.960
7.050
6.720
6.840
208,762
+0.04(+0.59%)
May 03, 2016
7.050
7.050
6.780
6.800
146,186
-0.11(-1.59%)
May 02, 2016
7.240
7.360
6.810
6.910
318,140
-0.34(-4.69%)
Apr 29, 2016
6.760
7.380
6.380
7.250
778,108
+0.39(+5.69%)
Apr 28, 2016
7.810
7.810
6.600
6.860
893,770
-0.75(-9.86%)
Apr 27, 2016
7.720
7.860
7.360
7.610
605,604
-0.11(-1.42%)
Apr 26, 2016
8.660
9.050
7.260
7.720
1,976,784
-1.54(-16.63%)
Apr 25, 2016
9.800
9.800
9.050
9.260
532,308
-0.66(-6.65%)
Apr 22, 2016
9.810
9.920
9.230
9.920
373,302
+0.48(+5.08%)
Apr 21, 2016
9.130
9.560
9.000
9.440
377,941
+0.39(+4.31%)
Apr 20, 2016
9.240
9.330
8.920
9.050
246,367
-0.19(-2.06%)
Apr 19, 2016
9.380
9.560
9.200
9.240
165,874
-0.09(-0.96%)
Apr 18, 2016
9.180
9.370
8.700
9.330
512,742
+0.10(+1.08%)
Apr 15, 2016
9.350
9.710
9.230
9.230
283,100
-0.14(-1.49%)
Apr 14, 2016
9.170
9.750
9.070
9.370
352,246
+0.16(+1.74%)
Apr 13, 2016
9.590
9.840
9.120
9.210
330,732
-0.37(-3.86%)
Apr 12, 2016
9.610
10.14
9.101
9.580
422,405
+0.01(+0.10%)
Apr 11, 2016
10.90
11.23
9.420
9.570
910,953
-1.23(-11.39%)
Apr 08, 2016
8.300
10.91
8.294
10.80
1,654,125
+2.66(+32.68%)
Apr 07, 2016
8.520
8.940
8.070
8.140
440,287
-0.40(-4.68%)
Apr 06, 2016
8.550
8.800
8.370
8.540
287,604
+0.02(+0.23%)
Apr 05, 2016
9.010
9.050
8.480
8.520
392,661
-0.53(-5.86%)
Apr 04, 2016
9.250
9.340
9.010
9.050
159,118
-0.09(-0.98%)
Apr 01, 2016
9.590
9.700
9.010
9.140
443,928
-0.63(-6.45%)
Mar 31, 2016
10.05
10.13
9.770
9.770
98,974
-0.22(-2.20%)
Mar 30, 2016
10.11
10.23
9.910
9.990
129,084
-0.11(-1.09%)
Mar 29, 2016
10.07
10.30
9.640
10.10
143,476
-0.02(-0.20%)
Mar 28, 2016
10.41
10.47
10.07
10.12
144,966
-0.29(-2.79%)
Mar 24, 2016
10.41
10.41
10.41
10.41
109,500
-0.12(-1.14%)
Mar 23, 2016
10.44
10.63
10.22
10.53
252,542
+0.05(+0.48%)
Mar 22, 2016
10.60
10.89
10.40
10.48
333,412
-0.22(-2.06%)
Mar 21, 2016
10.80
11.11
10.57
10.70
309,683
+0.04(+0.38%)
Mar 18, 2016
11.16
11.34
10.10
10.66
463,242
-0.45(-4.05%)
Mar 17, 2016
9.740
11.47
9.710
11.11
944,510
+1.46(+15.13%)
Mar 16, 2016
10.47
10.49
8.750
9.650
1,576,230
-1.00(-9.39%)
Mar 15, 2016
12.50
12.63
10.56
10.65
660,056
-1.94(-15.41%)
Mar 14, 2016
12.57
13.33
12.07
12.59
298,105
-0.02(-0.16%)
Mar 11, 2016
13.90
13.97
12.21
12.61
1,402,831
-1.06(-7.75%)
Mar 10, 2016
13.87
13.97
13.57
13.67
180,518
-0.18(-1.30%)
Mar 09, 2016
13.54
14.09
13.36
13.85
321,907
+0.55(+4.14%)
Mar 08, 2016
13.66
13.72
12.91
13.30
297,469
-0.25(-1.85%)
Mar 07, 2016
12.73
13.84
12.73
13.55
501,636
+0.76(+5.94%)
Mar 04, 2016
13.47
13.80
12.51
12.79
473,092
-0.61(-4.55%)
Mar 03, 2016
12.88
13.81
12.81
13.40
529,804
+0.52(+4.04%)
Mar 02, 2016
12.38
13.00
12.23
12.88
191,503
+0.49(+3.95%)
Mar 01, 2016
12.79
13.11
12.07
12.39
439,506
-0.34(-2.67%)
Feb 29, 2016
12.76
13.00
12.51
12.73
221,330
+0.10(+0.79%)
Feb 26, 2016
12.87
13.15
12.56
12.63
276,002
+0.10(+0.80%)
Feb 25, 2016
12.22
12.88
12.15
12.53
352,534
+0.36(+2.96%)
Feb 24, 2016
11.47
12.30
11.00
12.17
420,379
+0.57(+4.91%)
Feb 23, 2016
11.82
12.40
11.47
11.60
588,936
-0.15(-1.28%)
Feb 22, 2016
11.02
12.19
10.99
11.75
784,947
+0.95(+8.80%)
Feb 19, 2016
10.69
11.30
10.47
10.80
622,354
+0.07(+0.65%)
Feb 18, 2016
10.55
10.80
10.25
10.73
295,843
+0.11(+1.04%)
Feb 17, 2016
10.93
10.93
10.31
10.62
313,112
-0.19(-1.76%)
Feb 16, 2016
10.50
10.96
10.16
10.81
495,171
+0.52(+5.05%)
Feb 12, 2016
9.830
10.29
10.29
10.29
264,700
+0.44(+4.47%)
Feb 11, 2016
9.490
9.940
9.260
9.850
196,767
+0.18(+1.86%)
Feb 10, 2016
9.500
9.790
9.270
9.670
124,609
+0.18(+1.90%)
Feb 09, 2016
8.990
10.00
8.910
9.490
246,669
-0.08(-0.84%)
Feb 08, 2016
9.930
9.930
8.609
9.570
566,244
-0.56(-5.53%)
Feb 05, 2016
10.50
10.53
10.00
10.13
265,642
-0.21(-2.03%)
Feb 04, 2016
10.60
11.04
10.34
10.34
455,266
-0.28(-2.64%)
Feb 03, 2016
10.91
11.21
10.34
10.62
374,025
-0.05(-0.47%)
Feb 02, 2016
10.09
10.99
9.990
10.67
455,250
+0.44(+4.30%)
Feb 01, 2016
10.05
10.50
9.800
10.23
480,930
+0.08(+0.79%)
Jan 29, 2016
9.970
10.54
9.750
10.15
355,820
+0.14(+1.40%)
Jan 28, 2016
10.37
10.48
9.750
10.01
198,399
-0.34(-3.29%)
Jan 27, 2016
11.16
11.32
10.05
10.35
339,918
-0.60(-5.48%)
Jan 26, 2016
10.75
11.12
9.960
10.95
732,653
+0.20(+1.86%)
Jan 25, 2016
9.930
11.46
9.600
10.75
2,724,279
+2.45(+29.52%)
Jan 22, 2016
8.220
8.550
8.220
8.300
180,234
+0.15(+1.84%)
Jan 21, 2016
8.130
8.310
7.720
8.150
110,965
+0.02(+0.25%)
Jan 20, 2016
7.720
8.430
7.510
8.130
356,369
-0.06(-0.73%)
Jan 19, 2016
8.550
8.650
8.110
8.190
198,141
-0.31(-3.65%)
Jan 15, 2016
8.130
8.500
8.500
8.500
179,700
+0.13(+1.55%)
Jan 14, 2016
8.350
8.530
7.298
8.370
346,537
+0.00(+0.00%)
Jan 13, 2016
8.770
8.936
8.280
8.370
163,908
-0.18(-2.11%)
Jan 12, 2016
8.530
8.649
8.210
8.550
114,753
+0.03(+0.35%)
Jan 11, 2016
8.000
8.520
7.680
8.520
249,292
+0.47(+5.84%)
Jan 08, 2016
8.320
8.660
8.000
8.050
166,594
-0.25(-3.01%)
Jan 07, 2016
8.630
8.780
7.920
8.300
364,487
-0.63(-7.05%)
Jan 06, 2016
9.000
9.330
8.580
8.930
807,062
-0.41(-4.39%)
Jan 05, 2016
9.390
10.35
8.500
9.340
919,084
+0.00(+0.00%)
Jan 04, 2016
9.000
9.440
8.600
9.340
548,020
+0.23(+2.52%)
Dec 31, 2015
9.390
9.110
9.110
9.110
802,300
+0.31(+3.52%)
Dec 30, 2015
8.940
9.340
8.600
8.800
381,468
-0.12(-1.35%)
Dec 29, 2015
8.820
9.400
8.660
8.920
219,278
+0.17(+1.94%)
Dec 28, 2015
8.840
9.430
8.530
8.750
364,526
-0.22(-2.45%)
Dec 24, 2015
8.960
8.970
8.970
8.970
150,100
-0.12(-1.32%)
Dec 23, 2015
8.190
9.720
8.190
9.090
635,429
+0.97(+11.95%)
Dec 22, 2015
8.340
8.470
8.010
8.120
175,699
-0.22(-2.64%)
Dec 21, 2015
7.990
8.480
7.850
8.340
489,470
+0.27(+3.35%)
Dec 18, 2015
8.080
8.220
7.950
8.070
212,352
-0.01(-0.12%)
Dec 17, 2015
7.980
8.300
7.870
8.080
246,292
-0.05(-0.62%)
Dec 16, 2015
8.190
8.300
7.930
8.130
105,562
+0.04(+0.49%)
Dec 15, 2015
8.200
8.360
8.020
8.090
157,963
-0.04(-0.49%)
Dec 14, 2015
7.920
8.240
7.700
8.130
208,942
+0.21(+2.65%)
Dec 11, 2015
8.020
8.070
7.690
7.920
207,821
-0.25(-3.06%)
Dec 10, 2015
8.230
8.380
8.040
8.170
110,000
-0.10(-1.21%)
Dec 09, 2015
8.540
9.019
8.030
8.270
456,390
+0.04(+0.49%)
Dec 08, 2015
7.830
8.500
7.510
8.230
296,992
+0.36(+4.57%)
Dec 07, 2015
8.180
8.380
7.830
7.870
273,590
-0.29(-3.55%)
Dec 04, 2015
8.610
9.062
8.060
8.160
526,707
-0.36(-4.23%)
Dec 03, 2015
9.180
9.180
8.520
8.520
465,843
-0.73(-7.89%)
Dec 02, 2015
9.810
9.820
9.190
9.250
337,603
-0.61(-6.19%)
Dec 01, 2015
10.00
10.00
9.560
9.860
169,981
-0.16(-1.60%)
Nov 30, 2015
10.34
10.36
9.410
10.02
515,328
-0.39(-3.75%)
Nov 27, 2015
10.25
10.60
9.750
10.41
279,196
+0.21(+2.06%)
Nov 25, 2015
10.24
10.20
10.20
10.20
769,600
+0.30(+3.03%)
Nov 24, 2015
8.670
9.980
8.610
9.900
944,184
+1.21(+13.92%)
Nov 23, 2015
8.180
9.000
8.160
8.690
477,207
+0.57(+7.02%)
Nov 20, 2015
7.950
8.470
7.800
8.120
847,108
+0.23(+2.92%)
Nov 19, 2015
7.440
8.050
7.320
7.890
551,655
+0.39(+5.20%)
Nov 18, 2015
7.310
7.550
7.250
7.500
205,985
+0.15(+2.04%)
Nov 17, 2015
7.650
7.662
7.250
7.350
261,393
-0.24(-3.16%)
Nov 16, 2015
7.200
7.800
7.000
7.590
665,420
+0.42(+5.86%)
Nov 13, 2015
7.210
7.440
6.800
7.170
372,244
-0.09(-1.24%)
Nov 12, 2015
7.670
7.740
7.100
7.260
950,594
-0.35(-4.60%)
Nov 11, 2015
6.650
8.280
6.510
7.610
8,525,604
+2.47(+48.05%)
Nov 10, 2015
5.370
5.480
4.380
5.140
626,400
-0.25(-4.64%)
Nov 09, 2015
5.430
5.480
5.280
5.390
108,245
-0.04(-0.74%)
Nov 06, 2015
5.620
5.770
5.340
5.430
321,377
-0.20(-3.55%)
Nov 05, 2015
5.740
5.850
5.592
5.630
77,980
-0.11(-1.92%)
Nov 04, 2015
5.840
6.120
5.660
5.740
123,043
-0.16(-2.71%)
Nov 03, 2015
5.770
5.990
5.640
5.900
149,777
+0.17(+2.97%)
Nov 02, 2015
5.350
5.900
5.350
5.730
203,855
+0.41(+7.71%)
Oct 30, 2015
5.590
5.618
5.310
5.320
108,064
-0.33(-5.84%)
Oct 29, 2015
5.420
5.670
5.420
5.650
82,390
+0.23(+4.24%)
Oct 28, 2015
5.260
5.650
5.100
5.420
156,462
+0.12(+2.26%)
Oct 27, 2015
5.480
5.480
5.260
5.300
97,432
-0.20(-3.64%)
Oct 26, 2015
5.580
5.580
5.420
5.500
75,267
-0.08(-1.43%)
Oct 23, 2015
5.750
5.815
5.420
5.580
175,613
-0.08(-1.41%)
Oct 22, 2015
5.790
5.970
5.654
5.660
109,898
-0.11(-1.91%)
Oct 21, 2015
6.130
6.150
5.640
5.770
233,927
-0.29(-4.79%)
Oct 20, 2015
5.930
6.260
5.900
6.060
285,727
+0.14(+2.36%)
Oct 19, 2015
5.600
5.950
5.560
5.920
253,857
+0.34(+6.09%)
Oct 16, 2015
5.350
5.640
5.210
5.580
251,348
+0.29(+5.48%)
Oct 15, 2015
5.210
5.400
5.150
5.290
222,392
+0.14(+2.72%)
Oct 14, 2015
5.300
5.650
5.120
5.150
456,982
-0.17(-3.20%)
Oct 13, 2015
5.510
5.990
5.310
5.320
346,875
+0.10(+1.92%)
Oct 12, 2015
5.950
5.950
5.160
5.220
314,798
-0.65(-11.07%)
Oct 09, 2015
5.990
6.130
5.711
5.870
247,767
-0.17(-2.81%)
Oct 08, 2015
6.170
6.350
6.036
6.040
196,703
-0.05(-0.82%)
Oct 07, 2015
6.710
6.710
6.010
6.090
339,117
-0.57(-8.56%)
Oct 06, 2015
6.660
6.870
6.200
6.660
324,368
+0.02(+0.30%)
Oct 05, 2015
6.380
7.380
6.200
6.640
1,093,003
+0.33(+5.23%)
Oct 02, 2015
5.330
6.510
5.330
6.310
650,768
+0.87(+15.99%)
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.