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 (%)
Sep 30, 2015
1.660
1.730
1.660
1.670
69,077
-0.03(-1.76%)
Sep 29, 2015
1.660
1.710
1.640
1.700
30,049
+0.03(+1.86%)
Sep 28, 2015
1.680
1.680
1.660
1.669
19,940
-0.02(-1.25%)
Sep 25, 2015
1.740
1.746
1.670
1.690
43,599
+0.00(+0.00%)
Sep 24, 2015
1.690
1.726
1.680
1.690
15,704
+0.00(+0.00%)
Sep 23, 2015
1.700
1.750
1.690
1.690
23,680
-0.02(-1.17%)
Sep 22, 2015
1.741
1.770
1.680
1.710
25,438
-0.03(-1.72%)
Sep 21, 2015
1.800
1.810
1.740
1.740
30,095
-0.03(-1.69%)
Sep 18, 2015
1.740
1.810
1.740
1.770
47,727
-0.02(-1.12%)
Sep 17, 2015
1.763
1.800
1.750
1.790
33,592
+0.03(+1.70%)
Sep 16, 2015
1.750
1.800
1.750
1.760
20,027
-0.02(-1.12%)
Sep 15, 2015
1.750
1.810
1.740
1.780
67,557
+0.02(+1.14%)
Sep 14, 2015
1.760
1.820
1.750
1.760
51,430
-0.05(-2.76%)
Sep 11, 2015
1.850
1.850
1.760
1.810
78,630
-0.03(-1.63%)
Sep 10, 2015
1.880
1.880
1.820
1.840
17,414
-0.02(-1.08%)
Sep 09, 2015
1.900
1.910
1.820
1.860
45,456
-0.04(-2.11%)
Sep 08, 2015
1.830
1.900
1.800
1.900
38,125
+0.06(+3.26%)
Sep 04, 2015
1.810
1.840
1.840
1.840
9,400
+0.04(+2.22%)
Sep 03, 2015
1.820
1.850
1.780
1.800
15,025
+0.03(+1.69%)
Sep 02, 2015
1.860
1.860
1.770
1.770
10,170
-0.08(-4.32%)
Sep 01, 2015
1.869
1.869
1.790
1.850
12,180
-0.01(-0.54%)
Aug 31, 2015
1.753
1.880
1.753
1.860
53,621
+0.11(+6.29%)
Aug 28, 2015
1.760
1.790
1.730
1.750
57,938
+0.02(+1.16%)
Aug 27, 2015
1.740
1.750
1.720
1.730
14,682
+0.02(+1.17%)
Aug 26, 2015
1.721
1.730
1.710
1.710
7,364
+0.03(+1.79%)
Aug 25, 2015
1.750
1.750
1.680
1.680
40,194
-0.02(-1.18%)
Aug 24, 2015
1.650
1.760
1.650
1.700
55,993
-0.08(-4.49%)
Aug 21, 2015
1.860
1.860
1.720
1.780
62,985
+0.00(+0.00%)
Aug 20, 2015
1.849
1.849
1.780
1.780
62,877
-0.09(-4.98%)
Aug 19, 2015
1.950
1.950
1.810
1.873
84,044
-0.04(-1.93%)
Aug 18, 2015
1.990
1.990
1.852
1.910
58,908
-0.03(-1.55%)
Aug 17, 2015
1.950
1.960
1.790
1.940
303,551
+0.10(+5.43%)
Aug 14, 2015
1.750
1.920
1.660
1.840
801,527
+0.45(+32.37%)
Aug 13, 2015
1.413
1.413
1.370
1.390
32,137
-0.02(-1.42%)
Aug 12, 2015
1.400
1.540
1.360
1.410
148,784
-0.01(-0.70%)
Aug 11, 2015
1.410
1.550
1.380
1.420
29,244
-0.03(-2.07%)
Aug 10, 2015
1.330
1.450
1.330
1.450
32,197
+0.08(+5.84%)
Aug 07, 2015
1.401
1.406
1.350
1.370
25,126
-0.03(-2.14%)
Aug 06, 2015
1.390
1.460
1.350
1.400
31,306
-0.01(-0.71%)
Aug 05, 2015
1.330
1.460
1.320
1.410
152,510
+0.06(+4.44%)
Aug 04, 2015
1.380
1.380
1.320
1.350
33,893
-0.03(-2.17%)
Aug 03, 2015
1.442
1.455
1.370
1.380
24,031
-0.02(-1.43%)
Jul 31, 2015
1.430
1.440
1.390
1.400
44,303
-0.04(-2.78%)
Jul 30, 2015
1.430
1.440
1.420
1.440
5,192
-0.01(-0.58%)
Jul 29, 2015
1.480
1.480
1.430
1.448
23,214
+0.01(+0.58%)
Jul 28, 2015
1.330
1.480
1.330
1.440
102,146
+0.15(+11.63%)
Jul 27, 2015
1.503
1.503
1.280
1.290
65,059
-0.19(-12.84%)
Jul 24, 2015
1.510
1.544
1.480
1.480
68,971
-0.03(-1.99%)
Jul 23, 2015
1.550
1.560
1.510
1.510
19,649
-0.04(-2.58%)
Jul 22, 2015
1.550
1.590
1.550
1.550
15,237
+0.00(+0.00%)
Jul 21, 2015
1.520
1.580
1.520
1.550
37,763
+0.04(+2.65%)
Jul 20, 2015
1.580
1.594
1.510
1.510
42,692
-0.08(-5.03%)
Jul 17, 2015
1.590
1.610
1.580
1.590
15,961
-0.02(-1.24%)
Jul 16, 2015
1.632
1.660
1.610
1.610
20,638
-0.01(-0.62%)
Jul 15, 2015
1.620
1.620
1.610
1.620
13,894
-0.03(-1.82%)
Jul 14, 2015
1.660
1.670
1.590
1.650
30,917
+0.01(+0.61%)
Jul 13, 2015
1.640
1.680
1.620
1.640
35,957
-0.02(-1.20%)
Jul 10, 2015
1.610
1.660
1.610
1.660
19,264
+0.04(+2.47%)
Jul 09, 2015
1.610
1.650
1.610
1.620
200,732
+0.02(+1.25%)
Jul 08, 2015
1.670
1.670
1.600
1.600
16,780
-0.10(-5.88%)
Jul 07, 2015
1.720
1.720
1.620
1.700
33,650
-0.03(-1.73%)
Jul 06, 2015
1.650
1.730
1.650
1.730
20,114
+0.03(+1.76%)
Jul 02, 2015
1.670
1.700
1.700
1.700
31,600
+0.02(+1.19%)
Jul 01, 2015
1.670
1.800
1.650
1.680
100,762
+0.02(+1.20%)
Jun 30, 2015
1.670
1.730
1.653
1.660
40,887
-0.04(-2.35%)
Jun 29, 2015
1.750
1.790
1.650
1.700
98,253
-0.05(-2.86%)
Jun 26, 2015
1.600
1.750
1.600
1.750
122,175
+0.12(+7.36%)
Jun 25, 2015
1.650
1.650
1.620
1.630
26,545
-0.01(-0.61%)
Jun 24, 2015
1.620
1.640
1.590
1.640
57,038
-0.01(-0.61%)
Jun 23, 2015
1.600
1.650
1.553
1.650
89,965
+0.05(+3.12%)
Jun 22, 2015
1.560
1.600
1.550
1.600
32,274
+0.01(+0.63%)
Jun 19, 2015
1.530
1.590
1.530
1.590
35,673
+0.07(+4.61%)
Jun 18, 2015
1.510
1.590
1.500
1.520
45,800
-0.04(-2.56%)
Jun 17, 2015
1.550
1.560
1.520
1.560
11,188
+0.02(+1.30%)
Jun 16, 2015
1.560
1.590
1.530
1.540
52,454
-0.02(-1.28%)
Jun 15, 2015
1.540
1.560
1.510
1.560
38,006
+0.00(+0.00%)
Jun 12, 2015
1.540
1.560
1.510
1.560
24,018
+0.02(+1.30%)
Jun 11, 2015
1.550
1.560
1.520
1.540
26,662
-0.01(-0.65%)
Jun 10, 2015
1.544
1.560
1.510
1.550
52,061
+0.03(+1.97%)
Jun 09, 2015
1.500
1.540
1.500
1.520
38,494
+0.00(+0.00%)
Jun 08, 2015
1.550
1.555
1.510
1.520
38,282
-0.03(-1.94%)
Jun 05, 2015
1.490
1.550
1.490
1.550
88,911
+0.07(+4.73%)
Jun 04, 2015
1.450
1.550
1.438
1.480
297,480
+0.03(+2.07%)
Jun 03, 2015
1.440
1.450
1.410
1.450
45,753
+0.02(+1.40%)
Jun 02, 2015
1.410
1.430
1.390
1.430
21,320
+0.02(+1.42%)
Jun 01, 2015
1.380
1.410
1.380
1.410
71,646
+0.03(+2.17%)
May 29, 2015
1.410
1.420
1.370
1.380
21,514
-0.02(-1.43%)
May 28, 2015
1.430
1.430
1.330
1.400
119,292
-0.01(-0.71%)
May 27, 2015
1.410
1.430
1.400
1.410
51,911
-0.02(-1.40%)
May 26, 2015
1.500
1.520
1.410
1.430
270,411
-0.04(-2.72%)
May 22, 2015
1.400
1.470
1.470
1.470
233,500
+0.11(+8.09%)
May 21, 2015
1.310
1.360
1.300
1.360
119,585
+0.03(+2.26%)
May 20, 2015
1.310
1.377
1.280
1.330
170,098
-0.01(-0.75%)
May 19, 2015
1.350
1.379
1.200
1.340
305,137
-0.04(-2.98%)
May 18, 2015
1.400
1.460
1.380
1.381
161,725
-0.09(-6.04%)
May 15, 2015
1.530
1.540
1.400
1.470
756,150
-0.19(-11.45%)
May 14, 2015
1.690
1.710
1.660
1.660
57,332
-0.03(-1.78%)
May 13, 2015
1.700
1.720
1.690
1.690
35,120
-0.01(-0.59%)
May 12, 2015
1.730
1.731
1.700
1.700
143,120
-0.03(-1.73%)
May 11, 2015
1.670
1.740
1.670
1.730
60,740
+0.03(+1.76%)
May 08, 2015
1.694
1.720
1.680
1.700
31,135
-0.01(-0.58%)
May 07, 2015
1.689
1.720
1.680
1.710
60,941
+0.02(+1.18%)
May 06, 2015
1.680
1.710
1.680
1.690
31,070
+0.00(+0.01%)
May 05, 2015
1.710
1.720
1.680
1.690
28,126
-0.03(-1.74%)
May 04, 2015
1.660
1.720
1.660
1.720
56,530
+0.06(+3.61%)
May 01, 2015
1.670
1.690
1.660
1.660
157,373
-0.01(-0.60%)
Apr 30, 2015
1.691
1.702
1.670
1.670
46,157
-0.01(-0.60%)
Apr 29, 2015
1.700
1.720
1.670
1.680
63,008
+0.00(+0.00%)
Apr 28, 2015
1.680
1.710
1.680
1.680
59,327
+0.00(+0.00%)
Apr 27, 2015
1.700
1.720
1.670
1.680
135,448
+0.00(+0.00%)
Apr 24, 2015
1.720
1.720
1.660
1.680
98,389
-0.02(-1.18%)
Apr 23, 2015
1.650
1.720
1.650
1.700
118,335
+0.03(+1.80%)
Apr 22, 2015
1.700
1.740
1.670
1.670
146,859
-0.04(-2.34%)
Apr 21, 2015
1.790
1.790
1.700
1.710
138,058
-0.06(-3.39%)
Apr 20, 2015
1.820
1.830
1.770
1.770
111,491
-0.03(-1.67%)
Apr 17, 2015
1.840
1.860
1.780
1.800
64,983
-0.03(-1.64%)
Apr 16, 2015
1.860
1.870
1.830
1.830
61,922
-0.06(-3.17%)
Apr 15, 2015
1.820
1.900
1.820
1.890
38,612
+0.04(+1.99%)
Apr 14, 2015
1.820
1.870
1.810
1.853
46,794
+0.04(+2.39%)
Apr 13, 2015
1.840
1.850
1.810
1.810
95,930
-0.05(-2.69%)
Apr 10, 2015
1.850
1.870
1.830
1.860
24,880
+0.02(+1.09%)
Apr 09, 2015
1.860
1.890
1.820
1.840
96,362
-0.03(-1.60%)
Apr 08, 2015
1.900
1.900
1.860
1.870
44,601
-0.03(-1.58%)
Apr 07, 2015
1.900
1.910
1.880
1.900
128,313
+0.02(+1.06%)
Apr 06, 2015
1.930
1.950
1.880
1.880
86,869
-0.11(-5.53%)
Apr 02, 2015
2.010
1.990
1.990
1.990
69,400
-0.02(-1.00%)
Apr 01, 2015
1.890
2.060
1.890
2.010
243,753
+0.07(+3.61%)
Mar 31, 2015
1.700
1.950
1.680
1.940
1,027,955
-0.65(-25.10%)
Mar 30, 2015
2.650
2.660
2.570
2.590
118,800
-0.06(-2.26%)
Mar 27, 2015
2.650
2.690
2.620
2.650
72,168
-0.05(-1.85%)
Mar 26, 2015
2.670
2.750
2.670
2.700
83,504
+0.02(+0.75%)
Mar 25, 2015
2.790
2.790
2.680
2.680
134,771
-0.09(-3.25%)
Mar 24, 2015
2.770
2.850
2.700
2.770
171,851
+0.02(+0.73%)
Mar 23, 2015
2.620
2.800
2.620
2.750
168,556
+0.13(+4.96%)
Mar 20, 2015
2.700
2.728
2.620
2.620
137,794
-0.07(-2.60%)
Mar 19, 2015
2.600
2.750
2.560
2.690
445,853
+0.09(+3.46%)
Mar 18, 2015
2.570
2.600
2.550
2.600
52,020
+0.02(+0.78%)
Mar 17, 2015
2.510
2.580
2.500
2.580
77,222
+0.04(+1.57%)
Mar 16, 2015
2.580
2.600
2.510
2.540
104,205
-0.05(-1.93%)
Mar 13, 2015
2.580
2.590
2.534
2.590
64,640
+0.01(+0.39%)
Mar 12, 2015
2.530
2.630
2.530
2.580
148,622
+0.08(+3.20%)
Mar 11, 2015
2.500
2.570
2.500
2.500
44,373
+0.00(+0.00%)
Mar 10, 2015
2.520
2.540
2.459
2.500
68,380
-0.05(-1.96%)
Mar 09, 2015
2.510
2.680
2.510
2.550
187,954
+0.02(+0.79%)
Mar 06, 2015
2.471
2.530
2.450
2.530
102,331
+0.03(+1.20%)
Mar 05, 2015
2.500
2.520
2.470
2.500
59,862
-0.01(-0.40%)
Mar 04, 2015
2.470
2.520
2.470
2.510
88,142
+0.04(+1.62%)
Mar 03, 2015
2.450
2.490
2.450
2.470
63,460
+0.01(+0.41%)
Mar 02, 2015
2.510
2.550
2.420
2.460
92,983
-0.07(-2.77%)
Feb 27, 2015
2.500
2.550
2.470
2.530
81,325
+0.04(+1.61%)
Feb 26, 2015
2.480
2.510
2.460
2.490
34,084
+0.01(+0.40%)
Feb 25, 2015
2.500
2.540
2.460
2.480
94,509
-0.06(-2.36%)
Feb 24, 2015
2.550
2.550
2.520
2.540
53,034
-0.01(-0.39%)
Feb 23, 2015
2.560
2.580
2.500
2.550
53,014
+0.01(+0.39%)
Feb 20, 2015
2.580
2.600
2.510
2.540
180,183
-0.04(-1.55%)
Feb 19, 2015
2.550
2.640
2.550
2.580
116,770
+0.00(+0.00%)
Feb 18, 2015
2.550
2.650
2.540
2.580
293,380
+0.03(+1.18%)
Feb 17, 2015
2.430
2.570
2.400
2.550
164,971
+0.10(+4.08%)
Feb 13, 2015
2.420
2.450
2.450
2.450
50,000
+0.02(+0.82%)
Feb 12, 2015
2.450
2.480
2.410
2.430
92,798
-0.01(-0.41%)
Feb 11, 2015
2.440
2.450
2.400
2.440
56,861
+0.02(+0.83%)
Feb 10, 2015
2.390
2.450
2.390
2.420
102,087
+0.04(+1.68%)
Feb 09, 2015
2.380
2.400
2.320
2.380
137,678
+0.03(+1.28%)
Feb 06, 2015
2.330
2.370
2.310
2.350
110,368
+0.02(+0.86%)
Feb 05, 2015
2.290
2.340
2.250
2.330
119,287
+0.04(+1.75%)
Feb 04, 2015
2.280
2.350
2.280
2.290
65,914
-0.02(-0.87%)
Feb 03, 2015
2.260
2.340
2.220
2.310
114,909
+0.04(+1.76%)
Feb 02, 2015
2.270
2.290
2.240
2.270
54,665
+0.00(+0.00%)
Jan 30, 2015
2.250
2.280
2.250
2.270
42,160
+0.03(+1.34%)
Jan 29, 2015
2.280
2.290
2.210
2.240
83,005
-0.07(-3.03%)
Jan 28, 2015
2.340
2.350
2.280
2.310
44,083
-0.01(-0.43%)
Jan 27, 2015
2.290
2.330
2.290
2.320
19,203
+0.01(+0.43%)
Jan 26, 2015
2.290
2.340
2.290
2.310
46,711
+0.03(+1.32%)
Jan 23, 2015
2.300
2.330
2.230
2.280
43,522
-0.04(-1.72%)
Jan 22, 2015
2.250
2.320
2.200
2.320
51,676
+0.08(+3.57%)
Jan 21, 2015
2.250
2.260
2.180
2.240
114,567
-0.01(-0.44%)
Jan 20, 2015
2.300
2.330
2.250
2.250
63,536
-0.05(-2.17%)
Jan 16, 2015
2.290
2.350
2.230
2.300
150,044
-0.02(-0.86%)
Jan 15, 2015
2.290
2.320
2.270
2.320
52,970
-0.02(-0.85%)
Jan 14, 2015
2.310
2.390
2.270
2.340
53,327
+0.01(+0.43%)
Jan 13, 2015
2.330
2.450
2.280
2.330
142,747
-0.03(-1.27%)
Jan 12, 2015
2.300
2.370
2.300
2.360
46,484
+0.03(+1.29%)
Jan 09, 2015
2.360
2.400
2.330
2.330
43,359
-0.04(-1.69%)
Jan 08, 2015
2.350
2.379
2.330
2.370
62,980
+0.05(+2.16%)
Jan 07, 2015
2.290
2.350
2.290
2.320
46,428
+0.04(+1.75%)
Jan 06, 2015
2.360
2.360
2.248
2.280
159,361
-0.06(-2.56%)
Jan 05, 2015
2.430
2.490
2.310
2.340
96,299
-0.11(-4.49%)
Jan 02, 2015
2.430
2.450
2.360
2.450
42,358
+0.02(+0.82%)
Dec 31, 2014
2.350
2.430
2.430
2.430
80,300
+0.08(+3.40%)
Dec 30, 2014
2.490
2.520
2.330
2.350
248,611
-0.12(-4.86%)
Dec 29, 2014
2.300
2.480
2.300
2.470
368,845
+0.15(+6.47%)
Dec 26, 2014
2.270
2.350
2.270
2.320
95,748
+0.07(+3.11%)
Dec 24, 2014
2.250
2.250
2.250
2.250
143,200
+0.00(+0.00%)
Dec 23, 2014
2.280
2.300
2.230
2.250
107,976
+0.04(+1.81%)
Dec 22, 2014
2.200
2.300
2.190
2.210
107,411
-0.04(-1.78%)
Dec 19, 2014
2.250
2.310
2.240
2.250
91,472
+0.02(+0.90%)
Dec 18, 2014
2.200
2.250
2.180
2.230
119,638
+0.03(+1.36%)
Dec 17, 2014
2.150
2.220
2.150
2.200
193,860
+0.02(+0.92%)
Dec 16, 2014
2.210
2.230
2.160
2.180
96,929
-0.01(-0.46%)
Dec 15, 2014
2.370
2.420
2.150
2.190
420,740
-0.10(-4.37%)
Dec 12, 2014
2.340
2.340
2.240
2.290
97,799
-0.05(-2.14%)
Dec 11, 2014
2.240
2.380
2.210
2.340
365,692
+0.13(+5.88%)
Dec 10, 2014
2.180
2.360
2.180
2.210
577,513
+0.05(+2.31%)
Dec 09, 2014
2.200
2.200
2.130
2.160
121,669
-0.03(-1.37%)
Dec 08, 2014
2.100
2.250
2.100
2.190
420,523
+0.15(+7.35%)
Dec 05, 2014
2.080
2.120
2.020
2.040
93,213
-0.05(-2.39%)
Dec 04, 2014
2.100
2.158
2.070
2.090
46,702
-0.02(-0.95%)
Dec 03, 2014
2.100
2.160
2.100
2.110
101,535
+0.00(+0.00%)
Dec 02, 2014
2.050
2.110
2.050
2.110
55,622
+0.04(+1.93%)
Dec 01, 2014
2.110
2.110
2.040
2.070
135,738
-0.03(-1.50%)
Nov 28, 2014
2.170
2.200
2.100
2.102
62,791
-0.09(-3.97%)
Nov 26, 2014
2.220
2.188
2.188
2.188
107,300
-0.03(-1.42%)
Nov 25, 2014
2.230
2.260
2.190
2.220
191,153
-0.01(-0.45%)
Nov 24, 2014
2.200
2.250
2.200
2.230
153,922
+0.01(+0.45%)
Nov 21, 2014
2.300
2.300
2.150
2.220
380,297
-0.01(-0.44%)
Nov 20, 2014
2.130
2.320
2.120
2.230
873,141
+0.09(+4.44%)
Nov 19, 2014
2.060
2.190
2.050
2.135
466,569
+0.07(+3.64%)
Nov 18, 2014
2.050
2.100
2.039
2.060
103,459
+0.03(+1.48%)
Nov 17, 2014
2.050
2.090
2.030
2.030
45,428
+0.00(+0.00%)
Nov 14, 2014
2.040
2.080
2.020
2.030
77,583
-0.01(-0.49%)
Nov 13, 2014
2.040
2.140
2.010
2.040
330,097
-0.01(-0.49%)
Nov 12, 2014
2.070
2.110
1.970
2.050
480,469
+0.13(+6.77%)
Nov 11, 2014
1.950
1.970
1.910
1.920
17,363
-0.04(-2.04%)
Nov 10, 2014
1.880
1.980
1.870
1.960
139,613
+0.05(+2.62%)
Nov 07, 2014
1.850
1.980
1.850
1.910
101,033
+0.04(+2.14%)
Nov 06, 2014
1.907
1.920
1.860
1.870
19,466
-0.05(-2.60%)
Nov 05, 2014
1.890
1.920
1.850
1.920
18,891
+0.07(+3.78%)
Nov 04, 2014
1.830
1.900
1.800
1.850
35,902
-0.01(-0.53%)
Nov 03, 2014
1.900
1.900
1.800
1.860
37,321
-0.06(-3.13%)
Oct 31, 2014
1.922
1.930
1.860
1.920
73,575
-0.02(-1.03%)
Oct 30, 2014
1.920
1.950
1.870
1.940
36,552
+0.03(+1.57%)
Oct 29, 2014
1.960
1.980
1.890
1.910
23,698
-0.04(-2.05%)
Oct 28, 2014
1.960
1.970
1.930
1.950
35,555
+0.02(+1.04%)
Oct 27, 2014
1.880
1.900
1.900
1.930
12,492
+0.03(+1.58%)
Oct 24, 2014
1.890
1.930
1.870
1.900
32,057
+0.01(+0.53%)
Oct 23, 2014
1.880
1.930
1.860
1.890
54,913
+0.01(+0.53%)
Oct 22, 2014
1.880
1.900
1.850
1.880
13,223
-0.01(-0.53%)
Oct 21, 2014
1.830
1.910
1.740
1.890
72,528
+0.06(+3.28%)
Oct 20, 2014
1.960
1.960
1.830
1.830
43,379
-0.02(-1.08%)
Oct 17, 2014
1.900
1.980
1.850
1.850
124,864
-0.05(-2.63%)
Oct 16, 2014
1.800
1.900
1.780
1.900
138,520
+0.08(+4.40%)
Oct 15, 2014
1.660
1.820
1.660
1.820
92,212
+0.14(+8.33%)
Oct 14, 2014
1.750
1.750
1.660
1.680
121,331
-0.04(-2.33%)
Oct 13, 2014
1.840
1.850
1.720
1.720
84,878
-0.09(-4.97%)
Oct 10, 2014
1.890
1.900
1.790
1.810
76,000
-0.05(-2.69%)
Oct 09, 2014
1.889
1.930
1.820
1.860
153,570
-0.03(-1.59%)
Oct 08, 2014
1.880
1.890
1.800
1.890
86,967
+0.04(+2.16%)
Oct 07, 2014
1.840
1.860
1.830
1.850
71,376
-0.01(-0.54%)
Oct 06, 2014
1.890
1.910
1.840
1.860
70,723
-0.05(-2.62%)
Oct 03, 2014
1.880
1.930
1.863
1.910
121,728
+0.00(+0.00%)
Oct 02, 2014
1.912
1.930
1.850
1.910
121,017
-0.02(-1.04%)
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.