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
Vedanta Ltd ADR
(NY:
VEDL
)
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
6.735
6.794
6.709
6.755
223,736
+0.28(+4.33%)
Sep 29, 2016
6.579
6.611
6.416
6.475
789,503
-0.38(-5.51%)
Sep 28, 2016
6.800
6.898
6.657
6.852
500,872
+0.39(+6.05%)
Sep 27, 2016
6.449
6.481
6.403
6.462
84,948
-0.07(-1.10%)
Sep 26, 2016
6.553
6.572
6.507
6.533
135,334
-0.02(-0.30%)
Sep 23, 2016
6.579
6.631
6.553
6.553
124,955
-0.02(-0.30%)
Sep 22, 2016
6.572
6.624
6.566
6.572
147,156
+0.08(+1.20%)
Sep 21, 2016
6.370
6.507
6.370
6.494
224,706
+0.21(+3.32%)
Sep 20, 2016
6.377
6.377
6.279
6.286
73,502
-0.10(-1.63%)
Sep 19, 2016
6.325
6.442
6.325
6.390
213,011
+0.23(+3.81%)
Sep 16, 2016
6.227
6.279
6.155
6.155
356,896
-0.25(-3.96%)
Sep 15, 2016
6.377
6.459
6.331
6.409
112,526
+0.05(+0.72%)
Sep 14, 2016
6.344
6.442
6.318
6.364
193,383
+0.18(+2.84%)
Sep 13, 2016
6.396
6.396
6.136
6.188
334,329
-0.29(-4.52%)
Sep 12, 2016
6.292
6.488
6.286
6.481
210,903
-0.03(-0.40%)
Sep 09, 2016
6.657
6.663
6.481
6.507
297,175
-0.29(-4.31%)
Sep 08, 2016
6.794
6.833
6.755
6.800
86,130
+0.03(+0.38%)
Sep 07, 2016
6.807
6.813
6.742
6.774
133,075
-0.10(-1.42%)
Sep 06, 2016
6.820
6.872
6.755
6.872
229,019
+0.08(+1.15%)
Sep 02, 2016
6.735
6.794
6.794
6.794
172,406
+0.16(+2.46%)
Sep 01, 2016
6.540
6.631
6.540
6.631
110,485
+0.12(+1.80%)
Aug 31, 2016
6.592
6.592
6.458
6.514
371,390
-0.19(-2.82%)
Aug 30, 2016
6.761
6.800
6.650
6.703
348,433
-0.08(-1.15%)
Aug 29, 2016
6.618
6.800
6.618
6.781
382,904
+0.27(+4.10%)
Aug 26, 2016
6.533
6.690
6.462
6.514
386,717
-0.02(-0.30%)
Aug 25, 2016
6.631
6.631
6.494
6.533
277,142
-0.15(-2.24%)
Aug 24, 2016
6.781
6.833
6.644
6.683
376,963
-0.02(-0.29%)
Aug 23, 2016
6.761
6.761
6.677
6.703
145,749
-0.08(-1.25%)
Aug 22, 2016
6.852
6.885
6.742
6.787
157,890
-0.08(-1.23%)
Aug 19, 2016
6.885
6.885
6.820
6.872
307,547
+0.08(+1.15%)
Aug 18, 2016
6.677
6.833
6.677
6.794
174,338
+0.15(+2.25%)
Aug 17, 2016
6.624
6.690
6.584
6.644
245,031
+0.04(+0.59%)
Aug 16, 2016
6.572
6.631
6.527
6.605
195,548
+0.08(+1.30%)
Aug 15, 2016
6.449
6.566
6.449
6.520
114,543
+0.07(+1.01%)
Aug 12, 2016
6.429
6.475
6.403
6.455
248,469
+0.08(+1.23%)
Aug 11, 2016
6.344
6.409
6.292
6.377
283,951
-0.01(-0.10%)
Aug 10, 2016
6.396
6.429
6.351
6.383
139,143
-0.04(-0.61%)
Aug 09, 2016
6.436
6.449
6.383
6.423
272,157
-0.20(-3.05%)
Aug 08, 2016
6.540
6.692
6.540
6.624
348,938
+0.04(+0.59%)
Aug 05, 2016
6.507
6.624
6.488
6.585
295,155
+0.25(+4.01%)
Aug 04, 2016
6.312
6.383
6.305
6.331
160,279
+0.03(+0.52%)
Aug 03, 2016
6.123
6.312
6.064
6.299
210,366
+0.20(+3.20%)
Aug 02, 2016
6.149
6.149
6.012
6.103
382,872
-0.31(-4.87%)
Aug 01, 2016
6.377
6.481
6.344
6.416
236,177
+0.08(+1.34%)
Jul 29, 2016
6.351
6.439
6.234
6.331
352,674
-0.14(-2.21%)
Jul 28, 2016
6.501
6.507
6.416
6.475
618,488
+0.02(+0.30%)
Jul 27, 2016
6.520
6.533
6.409
6.455
446,054
-0.15(-2.27%)
Jul 26, 2016
6.481
6.624
6.455
6.605
264,134
+0.06(+0.90%)
Jul 25, 2016
6.605
6.644
6.462
6.546
388,632
-0.03(-0.40%)
Jul 22, 2016
6.462
6.572
6.429
6.572
616,150
+0.44(+7.23%)
Jul 21, 2016
6.116
6.150
6.064
6.129
199,799
-0.07(-1.16%)
Jul 20, 2016
6.195
6.221
6.142
6.201
292,890
+0.02(+0.32%)
Jul 19, 2016
6.188
6.221
6.146
6.181
271,348
-0.05(-0.73%)
Jul 18, 2016
6.227
6.266
6.110
6.227
461,385
-0.18(-2.85%)
Jul 15, 2016
6.409
6.449
6.299
6.409
295,910
+0.04(+0.61%)
Jul 14, 2016
6.455
6.462
6.329
6.370
454,208
-0.01(-0.10%)
Jul 13, 2016
6.383
6.409
6.266
6.377
498,530
+0.01(+0.20%)
Jul 12, 2016
6.195
6.383
6.195
6.364
812,160
+0.48(+8.08%)
Jul 11, 2016
5.810
5.921
5.791
5.888
965,489
+0.23(+4.15%)
Jul 08, 2016
5.556
5.686
5.504
5.654
452,500
+0.15(+2.72%)
Jul 07, 2016
5.478
5.569
5.465
5.504
409,750
+0.29(+5.63%)
Jul 06, 2016
5.100
5.211
5.068
5.211
249,652
+0.06(+1.14%)
Jul 05, 2016
5.263
5.263
5.110
5.152
319,906
-0.08(-1.62%)
Jul 01, 2016
5.211
5.237
5.237
5.237
337,750
+0.11(+2.16%)
Jun 30, 2016
5.042
5.133
5.016
5.126
611,479
+0.23(+4.65%)
Jun 29, 2016
4.879
4.950
4.866
4.898
539,821
+0.10(+2.17%)
Jun 28, 2016
4.599
4.807
4.547
4.794
508,562
+0.31(+6.98%)
Jun 27, 2016
4.547
4.599
4.390
4.481
486,857
+0.12(+2.69%)
Jun 24, 2016
4.481
4.534
4.358
4.364
643,437
-0.44(-9.09%)
Jun 23, 2016
4.814
4.843
4.762
4.801
403,341
+0.06(+1.24%)
Jun 22, 2016
4.859
4.879
4.742
4.742
302,714
-0.01(-0.14%)
Jun 21, 2016
4.762
4.807
4.722
4.748
289,943
-0.18(-3.57%)
Jun 20, 2016
4.905
4.950
4.905
4.924
231,569
+0.24(+5.15%)
Jun 17, 2016
4.762
4.801
4.664
4.683
776,191
-0.05(-1.10%)
Jun 16, 2016
4.657
4.755
4.618
4.735
447,187
+0.16(+3.41%)
Jun 15, 2016
4.566
4.690
4.566
4.579
485,945
+0.25(+5.71%)
Jun 14, 2016
4.377
4.403
4.273
4.332
351,505
+0.03(+0.61%)
Jun 13, 2016
4.390
4.416
4.286
4.306
159,501
-0.13(-2.94%)
Jun 10, 2016
4.501
4.514
4.371
4.436
301,075
+0.05(+1.04%)
Jun 09, 2016
4.371
4.442
4.306
4.390
216,935
-0.01(-0.30%)
Jun 08, 2016
4.364
4.436
4.338
4.403
179,577
+0.10(+2.42%)
Jun 07, 2016
4.247
4.319
4.247
4.299
105,969
+0.10(+2.48%)
Jun 06, 2016
4.162
4.221
4.156
4.195
220,461
+0.11(+2.71%)
Jun 03, 2016
4.058
4.084
3.973
4.084
196,337
-0.06(-1.42%)
Jun 02, 2016
4.065
4.149
4.065
4.143
117,151
+0.08(+1.92%)
Jun 01, 2016
4.006
4.091
3.960
4.065
289,258
+0.01(+0.16%)
May 31, 2016
4.149
4.175
4.032
4.058
743,933
+0.07(+1.80%)
May 27, 2016
4.025
3.986
3.986
3.986
80,599
-0.03(-0.65%)
May 26, 2016
4.025
4.052
3.993
4.012
295,540
+0.14(+3.53%)
May 25, 2016
3.811
3.902
3.811
3.876
192,417
+0.13(+3.48%)
May 24, 2016
3.752
3.771
3.726
3.745
181,444
-0.03(-0.86%)
May 23, 2016
3.778
3.804
3.719
3.778
223,298
-0.05(-1.19%)
May 20, 2016
3.765
3.889
3.719
3.824
419,137
+0.20(+5.39%)
May 19, 2016
3.667
3.667
3.563
3.628
251,249
-0.18(-4.79%)
May 18, 2016
3.817
3.869
3.765
3.811
173,704
-0.05(-1.18%)
May 17, 2016
3.843
3.960
3.837
3.856
219,255
-0.03(-0.67%)
May 16, 2016
3.830
3.908
3.830
3.882
190,193
+0.14(+3.83%)
May 13, 2016
3.824
3.856
3.700
3.739
270,020
-0.19(-4.81%)
May 12, 2016
3.947
3.960
3.876
3.928
227,849
+0.08(+2.03%)
May 11, 2016
3.863
3.915
3.843
3.850
132,335
-0.07(-1.83%)
May 10, 2016
3.908
3.928
3.843
3.921
241,878
-0.01(-0.33%)
May 09, 2016
4.025
4.025
3.856
3.934
411,969
-0.10(-2.58%)
May 06, 2016
3.999
4.052
3.980
4.038
241,611
+0.04(+0.98%)
May 05, 2016
4.065
4.104
3.960
3.999
277,907
-0.01(-0.16%)
May 04, 2016
4.117
4.143
3.934
4.006
326,447
-0.24(-5.67%)
May 03, 2016
4.384
4.384
4.182
4.247
404,603
-0.17(-3.83%)
May 02, 2016
4.319
4.475
4.312
4.416
316,046
+0.33(+7.96%)
Apr 29, 2016
4.084
4.143
4.052
4.091
132,404
+0.12(+3.12%)
Apr 28, 2016
4.025
4.038
3.928
3.967
217,859
-0.18(-4.40%)
Apr 27, 2016
4.227
4.240
4.110
4.149
161,865
-0.07(-1.70%)
Apr 26, 2016
4.162
4.234
4.123
4.221
147,808
+0.21(+5.19%)
Apr 25, 2016
4.065
4.078
3.986
4.012
87,676
-0.16(-3.75%)
Apr 22, 2016
4.143
4.240
4.136
4.169
108,382
+0.03(+0.79%)
Apr 21, 2016
4.182
4.201
4.104
4.136
168,376
-0.08(-1.85%)
Apr 20, 2016
4.182
4.273
4.143
4.214
461,712
+0.29(+7.30%)
Apr 19, 2016
3.921
4.006
3.908
3.928
200,399
+0.03(+0.84%)
Apr 18, 2016
3.850
3.908
3.811
3.895
141,442
+0.12(+3.28%)
Apr 15, 2016
3.863
3.882
3.739
3.771
392,577
-0.09(-2.36%)
Apr 14, 2016
3.876
3.876
3.811
3.863
203,316
-0.03(-0.84%)
Apr 13, 2016
3.745
3.928
3.719
3.895
361,716
+0.23(+6.41%)
Apr 12, 2016
3.563
3.693
3.537
3.661
316,772
+0.14(+3.88%)
Apr 11, 2016
3.556
3.615
3.517
3.524
143,985
+0.05(+1.31%)
Apr 08, 2016
3.394
3.570
3.384
3.478
326,102
+0.21(+6.59%)
Apr 07, 2016
3.355
3.355
3.257
3.263
105,643
-0.17(-4.93%)
Apr 06, 2016
3.342
3.459
3.329
3.433
127,146
+0.09(+2.73%)
Apr 05, 2016
3.374
3.374
3.303
3.342
224,852
-0.14(-3.93%)
Apr 04, 2016
3.550
3.550
3.433
3.478
182,168
-0.06(-1.66%)
Apr 01, 2016
3.517
3.537
3.472
3.537
173,087
-0.05(-1.27%)
Mar 31, 2016
3.596
3.654
3.576
3.583
166,871
-0.08(-2.31%)
Mar 30, 2016
3.570
3.674
3.570
3.667
559,933
+0.16(+4.65%)
Mar 29, 2016
3.355
3.517
3.329
3.504
265,011
+0.10(+3.07%)
Mar 28, 2016
3.465
3.485
3.329
3.400
182,329
-0.29(-7.77%)
Mar 24, 2016
3.602
3.687
3.687
3.687
157,667
+0.05(+1.25%)
Mar 23, 2016
3.700
3.719
3.596
3.641
331,133
-0.05(-1.24%)
Mar 22, 2016
3.713
3.726
3.661
3.687
218,298
+0.05(+1.25%)
Mar 21, 2016
3.654
3.693
3.602
3.641
120,939
+0.01(+0.18%)
Mar 18, 2016
3.635
3.657
3.550
3.635
522,118
+0.16(+4.69%)
Mar 17, 2016
3.433
3.478
3.394
3.472
261,836
+0.03(+0.95%)
Mar 16, 2016
3.374
3.452
3.322
3.439
198,675
+0.10(+2.92%)
Mar 15, 2016
3.433
3.439
3.302
3.342
302,450
-0.17(-4.82%)
Mar 14, 2016
3.485
3.524
3.459
3.511
157,126
+0.02(+0.56%)
Mar 11, 2016
3.472
3.504
3.446
3.491
246,161
+0.03(+0.94%)
Mar 10, 2016
3.452
3.485
3.335
3.459
226,432
-0.01(-0.38%)
Mar 09, 2016
3.420
3.517
3.387
3.472
238,101
+0.10(+3.09%)
Mar 08, 2016
3.563
3.563
3.355
3.368
526,543
-0.20(-5.48%)
Mar 07, 2016
3.478
3.609
3.478
3.563
532,781
+0.07(+1.86%)
Mar 04, 2016
3.446
3.583
3.400
3.498
498,490
+0.13(+3.87%)
Mar 03, 2016
3.179
3.436
3.179
3.368
940,321
+0.26(+8.39%)
Mar 02, 2016
2.964
3.127
2.964
3.107
587,892
+0.18(+6.00%)
Mar 01, 2016
2.860
2.931
2.827
2.931
431,041
+0.19(+6.89%)
Feb 29, 2016
2.658
2.749
2.658
2.742
474,889
+0.05(+1.94%)
Feb 26, 2016
2.664
2.710
2.638
2.690
393,357
+0.12(+4.82%)
Feb 25, 2016
2.625
2.638
2.527
2.566
374,812
-0.10(-3.67%)
Feb 24, 2016
2.658
2.690
2.586
2.664
238,316
-0.03(-0.97%)
Feb 23, 2016
2.749
2.749
2.671
2.690
133,815
-0.13(-4.62%)
Feb 22, 2016
2.742
2.827
2.723
2.820
635,237
+0.10(+3.59%)
Feb 19, 2016
2.736
2.742
2.690
2.723
257,626
-0.01(-0.48%)
Feb 18, 2016
2.853
2.860
2.726
2.736
564,584
-0.09(-3.23%)
Feb 17, 2016
2.827
2.866
2.775
2.827
356,420
+0.17(+6.37%)
Feb 16, 2016
2.625
2.697
2.619
2.658
332,160
+0.14(+5.70%)
Feb 12, 2016
2.423
2.514
2.514
2.514
401,462
+0.13(+5.46%)
Feb 11, 2016
2.371
2.384
2.293
2.384
273,643
-0.09(-3.68%)
Feb 10, 2016
2.586
2.605
2.449
2.475
260,809
-0.08(-3.31%)
Feb 09, 2016
2.638
2.664
2.516
2.560
374,770
-0.15(-5.53%)
Feb 08, 2016
2.736
2.736
2.651
2.710
267,799
-0.05(-1.89%)
Feb 05, 2016
2.775
2.840
2.703
2.762
809,811
+0.16(+6.00%)
Feb 04, 2016
2.671
2.749
2.592
2.605
806,550
+0.10(+4.17%)
Feb 03, 2016
2.443
2.501
2.377
2.501
431,615
+0.03(+1.05%)
Feb 02, 2016
2.573
2.592
2.456
2.475
296,825
-0.27(-9.95%)
Feb 01, 2016
2.762
2.801
2.690
2.749
227,250
-0.11(-3.87%)
Jan 29, 2016
2.794
2.873
2.768
2.860
259,831
+0.12(+4.28%)
Jan 28, 2016
2.605
2.775
2.605
2.742
500,343
+0.24(+9.64%)
Jan 27, 2016
2.521
2.619
2.495
2.501
628,857
-0.09(-3.52%)
Jan 26, 2016
2.527
2.605
2.482
2.592
298,908
+0.12(+5.01%)
Jan 25, 2016
2.547
2.560
2.462
2.469
343,441
-0.13(-5.01%)
Jan 22, 2016
2.573
2.638
2.553
2.599
652,803
+0.08(+3.37%)
Jan 21, 2016
2.430
2.576
2.430
2.514
849,099
+0.00(+0.00%)
Jan 20, 2016
2.449
2.583
2.377
2.514
439,371
-0.10(-3.98%)
Jan 19, 2016
2.651
2.684
2.547
2.619
595,855
-0.05(-1.95%)
Jan 15, 2016
2.833
2.671
2.671
2.671
544,852
-0.46(-14.76%)
Jan 14, 2016
3.042
3.179
3.009
3.133
337,254
+0.09(+3.00%)
Jan 13, 2016
3.166
3.205
3.035
3.042
560,918
-0.16(-4.89%)
Jan 12, 2016
3.244
3.270
3.101
3.198
429,791
-0.06(-1.80%)
Jan 11, 2016
3.257
3.257
3.172
3.257
727,047
+0.23(+7.53%)
Jan 08, 2016
3.120
3.166
3.029
3.029
386,188
-0.01(-0.43%)
Jan 07, 2016
3.244
3.250
3.042
3.042
395,104
-0.40(-11.72%)
Jan 06, 2016
3.524
3.556
3.433
3.446
467,785
-0.22(-6.04%)
Jan 05, 2016
3.648
3.713
3.618
3.667
245,458
+0.12(+3.49%)
Jan 04, 2016
3.524
3.576
3.491
3.543
245,275
-0.08(-2.16%)
Dec 31, 2015
3.596
3.622
3.622
3.622
999,894
+0.04(+1.09%)
Dec 30, 2015
3.628
3.635
3.576
3.583
408,510
-0.07(-1.96%)
Dec 29, 2015
3.667
3.680
3.576
3.654
305,321
+0.03(+0.72%)
Dec 28, 2015
3.609
3.648
3.583
3.628
358,887
-0.02(-0.54%)
Dec 24, 2015
3.641
3.648
3.648
3.648
194,052
-0.03(-0.71%)
Dec 23, 2015
3.530
3.700
3.524
3.674
765,771
+0.24(+7.02%)
Dec 22, 2015
3.361
3.472
3.348
3.433
550,720
+0.07(+1.93%)
Dec 21, 2015
3.355
3.439
3.335
3.368
239,008
+0.05(+1.57%)
Dec 18, 2015
3.257
3.322
3.224
3.315
1,437,942
+0.01(+0.39%)
Dec 17, 2015
3.329
3.355
3.276
3.302
483,338
-0.03(-0.78%)
Dec 16, 2015
3.218
3.329
3.205
3.329
226,945
+0.08(+2.61%)
Dec 15, 2015
3.244
3.289
3.205
3.244
560,973
+0.07(+2.05%)
Dec 14, 2015
3.205
3.250
3.107
3.179
366,968
+0.06(+1.88%)
Dec 11, 2015
3.257
3.276
3.114
3.120
363,253
-0.14(-4.39%)
Dec 10, 2015
3.257
3.263
3.198
3.263
214,842
+0.03(+0.80%)
Dec 09, 2015
3.237
3.329
3.194
3.237
214,331
-0.08(-2.36%)
Dec 08, 2015
3.381
3.387
3.296
3.315
262,454
-0.14(-4.14%)
Dec 07, 2015
3.583
3.602
3.407
3.459
426,208
-0.18(-5.01%)
Dec 04, 2015
3.589
3.648
3.543
3.641
195,076
+0.10(+2.95%)
Dec 03, 2015
3.654
3.654
3.491
3.537
433,110
-0.16(-4.23%)
Dec 02, 2015
3.745
3.771
3.680
3.693
481,757
-0.13(-3.41%)
Dec 01, 2015
3.732
3.850
3.726
3.824
538,281
+0.18(+4.82%)
Nov 30, 2015
3.550
3.752
3.498
3.648
1,739,808
+0.10(+2.75%)
Nov 27, 2015
3.615
3.615
3.537
3.550
57,196
-0.05(-1.45%)
Nov 25, 2015
3.570
3.602
3.602
3.602
363,235
-0.05(-1.25%)
Nov 24, 2015
3.537
3.654
3.524
3.648
218,943
+0.08(+2.19%)
Nov 23, 2015
3.556
3.589
3.543
3.570
221,123
-0.09(-2.49%)
Nov 20, 2015
3.726
3.804
3.654
3.661
232,408
+0.07(+1.81%)
Nov 19, 2015
3.583
3.628
3.557
3.596
224,006
+0.06(+1.66%)
Nov 18, 2015
3.485
3.550
3.407
3.537
326,699
-0.03(-0.73%)
Nov 17, 2015
3.622
3.641
3.543
3.563
279,463
-0.05(-1.26%)
Nov 16, 2015
3.426
3.622
3.491
3.609
1,229,702
+0.18(+5.32%)
Nov 13, 2015
3.439
3.446
3.374
3.426
144,379
-0.03(-0.94%)
Nov 12, 2015
3.511
3.550
3.459
3.459
195,525
-0.10(-2.93%)
Nov 11, 2015
3.609
3.609
3.550
3.563
158,450
-0.03(-0.73%)
Nov 10, 2015
3.583
3.609
3.550
3.589
310,059
-0.03(-0.72%)
Nov 09, 2015
3.680
3.700
3.576
3.615
188,808
-0.08(-2.12%)
Nov 06, 2015
3.667
3.700
3.609
3.693
194,990
-0.07(-1.73%)
Nov 05, 2015
3.771
3.790
3.732
3.758
221,786
-0.20(-5.10%)
Nov 04, 2015
3.941
3.999
3.934
3.960
202,263
-0.09(-2.25%)
Nov 03, 2015
3.908
4.117
3.908
4.052
252,552
+0.11(+2.81%)
Nov 02, 2015
3.850
3.947
3.837
3.941
175,289
+0.05(+1.17%)
Oct 30, 2015
3.973
3.973
3.876
3.895
261,091
-0.18(-4.47%)
Oct 29, 2015
4.091
4.136
4.065
4.078
284,238
-0.05(-1.21%)
Oct 28, 2015
4.008
4.127
3.989
4.127
596,192
+0.23(+5.82%)
Oct 27, 2015
4.020
4.020
3.850
3.900
333,266
-0.14(-3.58%)
Oct 26, 2015
4.027
4.077
4.001
4.045
321,344
+0.05(+1.26%)
Oct 23, 2015
4.020
4.039
3.948
3.995
217,333
-0.12(-2.91%)
Oct 22, 2015
4.020
4.121
4.020
4.115
262,223
+0.14(+3.49%)
Oct 21, 2015
4.020
4.071
3.967
3.976
499,157
+0.11(+2.77%)
Oct 20, 2015
3.989
4.001
3.850
3.869
460,194
-0.31(-7.39%)
Oct 19, 2015
4.178
4.234
4.140
4.178
386,141
-0.12(-2.79%)
Oct 16, 2015
4.266
4.323
4.197
4.297
237,950
-0.01(-0.29%)
Oct 15, 2015
4.266
4.316
4.209
4.310
175,261
+0.13(+3.17%)
Oct 14, 2015
4.279
4.297
4.165
4.178
294,654
-0.06(-1.49%)
Oct 13, 2015
4.190
4.310
4.131
4.241
335,906
-0.01(-0.30%)
Oct 12, 2015
4.342
4.449
4.247
4.253
502,401
-0.05(-1.17%)
Oct 09, 2015
4.052
4.405
4.052
4.304
1,130,251
+0.57(+15.18%)
Oct 08, 2015
3.680
3.774
3.674
3.737
521,658
+0.04(+1.02%)
Oct 07, 2015
3.611
3.730
3.598
3.699
675,065
+0.28(+8.30%)
Oct 06, 2015
3.365
3.459
3.327
3.415
539,116
+0.04(+1.12%)
Oct 05, 2015
3.258
3.453
3.239
3.377
671,945
+0.17(+5.30%)
Oct 02, 2015
3.107
3.207
3.094
3.207
476,697
+0.09(+2.83%)
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.