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
Aratana Theraptcs
(NQ:
PETX
)
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
9.000
9.390
8.900
9.360
842,982
+0.45(+5.05%)
Sep 29, 2016
9.350
9.400
8.900
8.910
670,803
-0.48(-5.11%)
Sep 28, 2016
9.080
9.480
9.035
9.390
731,975
+0.29(+3.19%)
Sep 27, 2016
8.940
9.210
8.920
9.100
618,321
+0.17(+1.90%)
Sep 26, 2016
9.280
9.330
8.900
8.930
601,083
-0.35(-3.77%)
Sep 23, 2016
9.400
9.710
9.220
9.280
763,368
-0.13(-1.38%)
Sep 22, 2016
9.220
9.490
9.125
9.410
827,118
+0.28(+3.07%)
Sep 21, 2016
9.140
9.220
8.830
9.130
542,870
+0.01(+0.11%)
Sep 20, 2016
9.210
9.330
9.070
9.120
325,862
-0.05(-0.55%)
Sep 19, 2016
9.240
9.420
9.070
9.170
432,964
-0.02(-0.22%)
Sep 16, 2016
9.080
9.350
9.070
9.190
512,794
+0.03(+0.33%)
Sep 15, 2016
8.940
9.160
8.890
9.160
591,735
+0.17(+1.89%)
Sep 14, 2016
8.870
9.100
8.810
8.990
561,674
+0.19(+2.16%)
Sep 13, 2016
9.150
9.200
8.670
8.800
657,642
-0.41(-4.45%)
Sep 12, 2016
8.910
9.220
8.600
9.210
702,692
+0.08(+0.88%)
Sep 09, 2016
9.790
9.860
9.095
9.130
753,698
-0.67(-6.84%)
Sep 08, 2016
9.270
9.899
9.220
9.800
1,122,152
+0.52(+5.60%)
Sep 07, 2016
9.330
9.330
9.050
9.280
771,019
+0.03(+0.32%)
Sep 06, 2016
9.000
9.250
8.961
9.250
680,902
+0.44(+4.99%)
Sep 02, 2016
9.040
8.810
8.810
8.810
377,800
-0.11(-1.23%)
Sep 01, 2016
8.920
9.028
8.730
8.920
503,544
+0.05(+0.56%)
Aug 31, 2016
9.170
9.180
8.620
8.870
808,273
-0.36(-3.90%)
Aug 30, 2016
9.400
9.440
9.140
9.230
630,096
-0.13(-1.39%)
Aug 29, 2016
9.080
9.430
9.010
9.360
846,107
+0.29(+3.20%)
Aug 26, 2016
9.090
9.189
8.900
9.070
602,892
+0.03(+0.33%)
Aug 25, 2016
9.000
9.280
8.940
9.040
862,107
-0.03(-0.33%)
Aug 24, 2016
9.410
9.440
8.935
9.070
1,157,877
-0.34(-3.61%)
Aug 23, 2016
9.250
9.550
9.140
9.410
689,468
+0.16(+1.73%)
Aug 22, 2016
9.160
9.290
8.960
9.250
777,359
+0.14(+1.54%)
Aug 19, 2016
9.130
9.250
8.810
9.110
1,125,025
+0.06(+0.66%)
Aug 18, 2016
8.910
9.220
8.790
9.050
908,277
+0.09(+1.00%)
Aug 17, 2016
8.990
9.055
8.680
8.960
848,500
-0.02(-0.22%)
Aug 16, 2016
9.750
9.750
8.960
8.980
2,093,334
-0.43(-4.57%)
Aug 15, 2016
9.520
9.650
9.300
9.410
777,708
-0.08(-0.84%)
Aug 12, 2016
8.990
9.652
8.990
9.490
1,161,562
+0.53(+5.92%)
Aug 11, 2016
9.370
9.385
8.930
8.960
1,759,032
-0.34(-3.66%)
Aug 10, 2016
9.270
9.450
9.130
9.300
1,104,203
+0.08(+0.87%)
Aug 09, 2016
8.500
9.485
8.500
9.220
1,682,293
+0.67(+7.84%)
Aug 08, 2016
8.540
8.650
8.420
8.550
1,047,227
+0.09(+1.06%)
Aug 05, 2016
8.700
8.940
8.330
8.460
2,037,671
+0.49(+6.15%)
Aug 04, 2016
8.150
8.200
7.790
7.970
1,008,302
-0.03(-0.38%)
Aug 03, 2016
7.700
8.500
7.570
8.000
1,506,101
+0.38(+4.99%)
Aug 02, 2016
7.440
7.735
7.430
7.620
578,730
+0.12(+1.60%)
Aug 01, 2016
7.610
7.720
7.360
7.500
544,416
-0.09(-1.19%)
Jul 29, 2016
7.330
7.724
7.200
7.590
910,376
+0.25(+3.41%)
Jul 28, 2016
6.810
7.370
6.790
7.340
609,173
+0.49(+7.15%)
Jul 27, 2016
6.500
6.850
6.460
6.850
688,592
+0.37(+5.71%)
Jul 26, 2016
6.440
6.540
6.350
6.480
421,548
+0.03(+0.47%)
Jul 25, 2016
6.540
6.572
6.350
6.450
341,699
-0.07(-1.07%)
Jul 22, 2016
6.550
6.590
6.343
6.520
376,720
-0.05(-0.76%)
Jul 21, 2016
6.750
6.820
6.510
6.570
349,699
-0.19(-2.81%)
Jul 20, 2016
6.490
6.850
6.400
6.760
524,749
+0.29(+4.48%)
Jul 19, 2016
6.700
6.755
6.360
6.470
446,334
-0.23(-3.43%)
Jul 18, 2016
6.760
6.840
6.670
6.700
301,708
-0.04(-0.59%)
Jul 15, 2016
6.800
6.890
6.680
6.740
274,023
-0.05(-0.74%)
Jul 14, 2016
6.980
6.980
6.710
6.790
215,723
-0.12(-1.74%)
Jul 13, 2016
7.120
7.150
6.810
6.910
278,332
-0.12(-1.71%)
Jul 12, 2016
6.980
7.130
6.870
7.030
240,245
+0.14(+2.03%)
Jul 11, 2016
7.060
7.080
6.870
6.890
246,854
-0.11(-1.57%)
Jul 08, 2016
6.730
7.050
6.690
7.000
423,294
+0.31(+4.63%)
Jul 07, 2016
6.620
6.800
6.427
6.690
323,230
+0.24(+3.72%)
Jul 05, 2016
6.410
6.560
6.290
6.450
255,052
-0.01(-0.15%)
Jul 01, 2016
6.330
6.460
6.460
6.460
398,400
+0.14(+2.22%)
Jun 30, 2016
6.500
6.610
6.180
6.320
583,332
-0.17(-2.62%)
Jun 29, 2016
6.160
6.520
6.020
6.490
514,565
+0.42(+6.92%)
Jun 28, 2016
5.960
6.260
5.950
6.070
544,662
+0.21(+3.58%)
Jun 27, 2016
5.980
6.120
5.760
5.860
658,844
-0.26(-4.25%)
Jun 24, 2016
6.000
6.125
5.750
6.120
1,254,955
-0.12(-1.92%)
Jun 23, 2016
6.060
6.280
5.930
6.240
619,910
+0.27(+4.52%)
Jun 22, 2016
6.150
6.300
5.930
5.970
408,576
-0.16(-2.61%)
Jun 21, 2016
6.160
6.180
5.880
6.130
391,629
-0.01(-0.16%)
Jun 20, 2016
6.100
6.390
5.920
6.140
302,284
+0.13(+2.16%)
Jun 17, 2016
6.400
6.485
5.980
6.010
538,622
-0.43(-6.68%)
Jun 16, 2016
6.500
6.585
6.060
6.440
503,938
-0.12(-1.83%)
Jun 15, 2016
6.520
6.905
6.476
6.560
320,318
+0.10(+1.55%)
Jun 14, 2016
6.500
6.720
6.230
6.460
392,119
-0.06(-0.92%)
Jun 13, 2016
6.610
6.960
6.520
6.520
358,718
-0.18(-2.69%)
Jun 10, 2016
7.020
7.020
6.600
6.700
475,254
-0.40(-5.63%)
Jun 09, 2016
7.380
7.450
7.060
7.100
425,937
-0.30(-4.05%)
Jun 08, 2016
7.300
7.500
7.190
7.400
371,097
+0.10(+1.37%)
Jun 07, 2016
7.350
7.450
7.260
7.300
300,230
-0.16(-2.14%)
Jun 06, 2016
7.400
7.500
7.160
7.460
375,376
+0.07(+0.95%)
Jun 03, 2016
7.580
7.580
7.210
7.390
551,150
-0.17(-2.25%)
Jun 02, 2016
7.170
7.660
7.067
7.560
823,738
+0.36(+5.00%)
Jun 01, 2016
7.120
7.300
6.880
7.200
568,520
+0.07(+0.98%)
May 31, 2016
7.000
7.350
7.000
7.130
1,342,227
+0.30(+4.39%)
May 27, 2016
6.260
6.830
6.830
6.830
939,200
+0.62(+9.98%)
May 26, 2016
6.340
6.350
6.120
6.210
381,119
-0.10(-1.58%)
May 25, 2016
6.450
6.530
6.230
6.310
765,057
-0.07(-1.10%)
May 24, 2016
6.300
6.500
6.130
6.380
370,756
+0.12(+1.92%)
May 23, 2016
6.230
6.400
6.200
6.260
413,705
+0.10(+1.62%)
May 20, 2016
5.940
6.255
5.880
6.160
573,731
+0.25(+4.23%)
May 19, 2016
6.120
6.150
5.700
5.910
618,484
-0.26(-4.21%)
May 18, 2016
6.290
6.560
6.050
6.170
1,296,202
+0.12(+1.98%)
May 17, 2016
6.070
6.330
5.994
6.050
645,306
-0.04(-0.66%)
May 16, 2016
5.740
6.120
5.650
6.090
482,009
+0.43(+7.60%)
May 13, 2016
5.500
5.790
5.460
5.660
359,653
+0.17(+3.10%)
May 12, 2016
6.120
6.178
5.470
5.490
658,247
-0.60(-9.85%)
May 11, 2016
5.610
6.450
5.610
6.090
1,181,066
+0.28(+4.82%)
May 10, 2016
5.560
5.820
5.500
5.810
788,573
+0.29(+5.25%)
May 09, 2016
5.320
5.630
5.320
5.520
449,264
+0.11(+2.03%)
May 06, 2016
5.470
5.850
5.160
5.410
920,045
-0.27(-4.75%)
May 05, 2016
5.690
5.920
5.610
5.680
513,378
+0.01(+0.18%)
May 04, 2016
5.850
6.110
5.540
5.670
665,190
-0.30(-5.03%)
May 03, 2016
6.090
6.190
5.950
5.970
492,313
-0.18(-2.93%)
May 02, 2016
6.050
6.180
5.680
6.150
953,002
+0.14(+2.33%)
Apr 29, 2016
6.320
6.480
5.860
6.010
1,057,724
-0.35(-5.50%)
Apr 28, 2016
6.570
6.848
6.330
6.360
693,753
-0.25(-3.78%)
Apr 27, 2016
6.990
7.070
6.380
6.610
1,130,929
-0.39(-5.57%)
Apr 26, 2016
7.680
7.750
6.840
7.000
4,346,713
+0.09(+1.30%)
Apr 25, 2016
7.200
7.320
6.800
6.910
990,321
-0.31(-4.29%)
Apr 22, 2016
6.790
7.285
6.750
7.220
580,598
+0.43(+6.33%)
Apr 21, 2016
6.710
6.880
6.610
6.790
386,582
+0.09(+1.34%)
Apr 20, 2016
6.810
7.010
6.610
6.700
441,743
-0.06(-0.89%)
Apr 19, 2016
6.780
6.920
6.580
6.760
491,996
+0.02(+0.30%)
Apr 18, 2016
6.500
6.840
6.443
6.740
366,484
+0.17(+2.59%)
Apr 15, 2016
6.420
6.720
6.365
6.570
305,451
+0.15(+2.34%)
Apr 14, 2016
6.600
6.630
6.325
6.420
299,863
-0.13(-1.98%)
Apr 13, 2016
6.480
6.620
6.270
6.550
457,194
+0.13(+2.02%)
Apr 12, 2016
6.460
6.820
6.360
6.420
624,001
-0.03(-0.47%)
Apr 11, 2016
6.400
6.630
6.270
6.450
578,613
+0.11(+1.74%)
Apr 08, 2016
6.930
6.990
6.200
6.340
1,192,677
-0.48(-7.04%)
Apr 07, 2016
7.210
7.750
6.600
6.820
1,078,278
-0.41(-5.67%)
Apr 06, 2016
6.700
7.520
6.700
7.230
1,445,893
+0.57(+8.56%)
Apr 05, 2016
6.400
7.060
6.250
6.660
1,107,104
+0.14(+2.15%)
Apr 04, 2016
6.200
6.930
6.100
6.520
1,520,112
+0.38(+6.19%)
Apr 01, 2016
5.400
6.179
5.330
6.140
1,105,755
+0.62(+11.23%)
Mar 31, 2016
5.210
6.020
5.210
5.520
1,614,292
+0.31(+5.95%)
Mar 30, 2016
5.400
5.480
5.130
5.210
455,506
-0.10(-1.88%)
Mar 29, 2016
4.990
5.380
4.850
5.310
584,784
+0.28(+5.57%)
Mar 28, 2016
5.250
5.340
4.960
5.030
724,447
-0.12(-2.33%)
Mar 24, 2016
5.040
5.150
5.150
5.150
844,100
+0.05(+0.98%)
Mar 23, 2016
5.010
5.280
4.881
5.100
1,602,931
+0.24(+4.94%)
Mar 22, 2016
5.480
5.580
4.740
4.860
2,769,160
-0.33(-6.36%)
Mar 21, 2016
4.450
6.170
4.430
5.190
2,950,964
+0.68(+15.08%)
Mar 18, 2016
4.360
4.585
4.160
4.510
693,268
+0.25(+5.87%)
Mar 17, 2016
4.190
4.300
4.010
4.260
570,955
+0.08(+1.91%)
Mar 16, 2016
4.160
4.400
4.000
4.180
476,346
+0.01(+0.24%)
Mar 15, 2016
4.300
4.550
3.901
4.170
1,040,462
-0.43(-9.35%)
Mar 14, 2016
4.270
4.690
4.170
4.600
655,119
+0.30(+6.98%)
Mar 11, 2016
3.910
4.450
3.880
4.300
656,416
+0.46(+11.98%)
Mar 10, 2016
3.930
4.037
3.720
3.840
319,387
-0.09(-2.29%)
Mar 09, 2016
4.300
4.410
3.810
3.930
724,167
-0.34(-7.96%)
Mar 08, 2016
4.520
4.860
4.220
4.270
1,146,478
-0.33(-7.17%)
Mar 07, 2016
4.040
4.830
4.000
4.600
1,221,740
+0.56(+13.86%)
Mar 04, 2016
3.980
4.500
3.970
4.040
689,335
+0.08(+2.02%)
Mar 03, 2016
3.630
3.980
3.610
3.960
716,393
+0.36(+10.00%)
Mar 02, 2016
3.330
3.640
3.250
3.600
455,354
+0.26(+7.78%)
Mar 01, 2016
3.330
3.400
3.150
3.340
313,175
+0.07(+2.14%)
Feb 29, 2016
3.400
3.430
3.250
3.270
318,129
-0.08(-2.39%)
Feb 26, 2016
3.380
3.499
3.320
3.350
241,800
+0.01(+0.30%)
Feb 25, 2016
3.400
3.420
3.180
3.340
357,005
-0.04(-1.18%)
Feb 24, 2016
3.500
3.500
3.200
3.380
458,587
-0.16(-4.52%)
Feb 23, 2016
3.330
3.680
3.310
3.540
608,854
+0.18(+5.36%)
Feb 22, 2016
3.180
3.410
3.132
3.360
475,923
+0.23(+7.35%)
Feb 19, 2016
3.260
3.260
3.035
3.130
515,394
-0.16(-4.86%)
Feb 18, 2016
3.500
3.500
3.140
3.290
693,613
-0.07(-2.08%)
Feb 17, 2016
3.140
3.430
3.100
3.360
505,696
+0.27(+8.74%)
Feb 16, 2016
2.790
3.160
2.730
3.090
508,025
+0.39(+14.44%)
Feb 12, 2016
2.720
2.700
2.700
2.700
422,200
+0.05(+1.89%)
Feb 11, 2016
2.680
2.772
2.640
2.650
452,069
-0.10(-3.64%)
Feb 10, 2016
2.700
2.980
2.600
2.750
452,357
+0.07(+2.61%)
Feb 09, 2016
2.900
3.020
2.670
2.680
978,766
-0.28(-9.46%)
Feb 08, 2016
3.200
3.249
2.885
2.960
640,730
-0.33(-10.03%)
Feb 05, 2016
3.560
3.560
3.250
3.290
750,432
-0.30(-8.36%)
Feb 04, 2016
3.540
4.190
3.420
3.590
1,789,905
+0.29(+8.79%)
Feb 03, 2016
3.240
3.350
3.150
3.300
321,915
+0.10(+3.12%)
Feb 02, 2016
3.310
3.370
3.130
3.200
374,435
-0.15(-4.48%)
Feb 01, 2016
3.330
3.460
3.210
3.350
438,625
-0.02(-0.59%)
Jan 29, 2016
3.140
3.380
3.140
3.370
484,325
+0.22(+6.98%)
Jan 28, 2016
3.240
3.250
3.040
3.150
554,644
+0.03(+0.96%)
Jan 27, 2016
3.240
3.320
2.990
3.120
794,078
-0.12(-3.70%)
Jan 26, 2016
3.530
3.600
3.130
3.240
2,182,228
+0.05(+1.57%)
Jan 25, 2016
3.160
3.290
3.090
3.190
624,468
+0.05(+1.59%)
Jan 22, 2016
3.200
3.300
3.080
3.140
488,874
+0.01(+0.32%)
Jan 21, 2016
3.120
3.430
3.070
3.130
794,925
+0.02(+0.64%)
Jan 20, 2016
2.880
3.200
2.650
3.110
629,480
+0.16(+5.42%)
Jan 19, 2016
3.130
3.175
2.880
2.950
396,177
-0.12(-3.91%)
Jan 15, 2016
3.030
3.070
3.070
3.070
565,100
-0.12(-3.76%)
Jan 14, 2016
3.010
3.310
2.910
3.190
1,002,778
+0.21(+7.05%)
Jan 13, 2016
3.330
3.500
2.960
2.980
846,783
-0.34(-10.24%)
Jan 12, 2016
3.610
3.770
3.220
3.320
530,008
-0.22(-6.21%)
Jan 11, 2016
3.820
3.930
3.440
3.540
515,911
-0.28(-7.33%)
Jan 08, 2016
4.200
4.500
3.570
3.820
807,044
-0.29(-7.06%)
Jan 07, 2016
4.440
4.472
4.100
4.110
594,751
-0.45(-9.87%)
Jan 06, 2016
4.730
4.730
4.370
4.560
687,998
-0.22(-4.60%)
Jan 05, 2016
4.880
5.145
4.740
4.780
432,130
-0.25(-4.97%)
Jan 04, 2016
5.430
5.500
4.990
5.030
424,198
-0.55(-9.86%)
Dec 31, 2015
5.780
5.580
5.580
5.580
279,700
-0.20(-3.46%)
Dec 30, 2015
5.850
6.020
5.760
5.780
331,005
-0.14(-2.36%)
Dec 29, 2015
6.170
6.190
5.830
5.920
415,747
-0.17(-2.79%)
Dec 28, 2015
6.420
6.520
6.050
6.090
476,533
-0.38(-5.87%)
Dec 24, 2015
6.500
6.470
6.470
6.470
89,900
+0.01(+0.15%)
Dec 23, 2015
6.300
6.590
6.225
6.460
372,347
+0.20(+3.19%)
Dec 22, 2015
6.280
6.450
6.128
6.260
445,082
+0.02(+0.32%)
Dec 21, 2015
5.820
6.310
5.620
6.240
435,631
+0.45(+7.77%)
Dec 18, 2015
5.530
5.920
5.520
5.790
1,691,027
+0.26(+4.70%)
Dec 17, 2015
5.690
5.770
5.435
5.530
476,524
-0.12(-2.12%)
Dec 16, 2015
5.550
5.930
5.490
5.650
732,105
+0.10(+1.80%)
Dec 15, 2015
5.600
6.000
5.470
5.550
660,451
-0.11(-1.94%)
Dec 14, 2015
5.710
5.720
5.510
5.660
531,490
-0.08(-1.39%)
Dec 11, 2015
5.820
6.000
5.660
5.740
388,483
-0.21(-3.53%)
Dec 10, 2015
5.850
6.030
5.800
5.950
595,902
+0.05(+0.85%)
Dec 09, 2015
5.520
5.930
5.480
5.900
874,530
+0.38(+6.88%)
Dec 08, 2015
5.310
5.720
5.200
5.520
974,605
+0.14(+2.60%)
Dec 07, 2015
5.780
6.010
5.300
5.380
386,222
-0.39(-6.76%)
Dec 04, 2015
5.820
5.900
5.670
5.770
358,133
-0.07(-1.20%)
Dec 03, 2015
5.990
6.080
5.670
5.840
286,567
-0.12(-2.01%)
Dec 02, 2015
5.940
6.100
5.850
5.960
517,708
+0.07(+1.19%)
Dec 01, 2015
5.870
5.910
5.500
5.890
410,707
+0.03(+0.51%)
Nov 30, 2015
6.100
6.150
5.570
5.860
849,471
-0.27(-4.40%)
Nov 27, 2015
6.010
6.240
5.950
6.130
208,213
+0.17(+2.85%)
Nov 25, 2015
5.990
5.960
5.960
5.960
333,300
-0.04(-0.67%)
Nov 24, 2015
5.780
6.040
5.780
6.000
418,581
+0.21(+3.63%)
Nov 23, 2015
5.700
6.000
5.680
5.790
470,301
+0.06(+1.05%)
Nov 20, 2015
5.630
6.000
5.630
5.730
680,885
+0.14(+2.50%)
Nov 19, 2015
6.120
6.220
5.560
5.590
373,065
-0.56(-9.11%)
Nov 18, 2015
5.720
6.180
5.525
6.150
742,894
+0.47(+8.27%)
Nov 17, 2015
6.060
6.085
5.530
5.680
594,900
-0.33(-5.49%)
Nov 16, 2015
6.100
6.400
5.900
6.010
421,848
-0.12(-1.96%)
Nov 13, 2015
6.480
6.630
5.930
6.130
677,829
-0.34(-5.26%)
Nov 12, 2015
6.940
7.460
6.390
6.470
631,894
-0.53(-7.57%)
Nov 11, 2015
6.740
7.390
6.660
7.000
210,263
+0.26(+3.86%)
Nov 10, 2015
7.590
7.670
6.580
6.740
381,962
-0.85(-11.20%)
Nov 09, 2015
7.540
7.900
7.330
7.590
335,695
+0.00(+0.00%)
Nov 06, 2015
7.200
7.610
6.510
7.590
437,356
+0.35(+4.83%)
Nov 05, 2015
7.690
7.890
7.200
7.240
412,165
-0.46(-5.97%)
Nov 04, 2015
8.020
8.240
7.610
7.700
389,309
-0.27(-3.39%)
Nov 03, 2015
7.860
8.130
7.600
7.970
382,919
+0.11(+1.40%)
Nov 02, 2015
7.000
7.980
6.900
7.860
500,584
+0.87(+12.45%)
Oct 30, 2015
7.010
7.150
6.860
6.990
503,212
+0.01(+0.14%)
Oct 29, 2015
6.950
7.290
6.642
6.980
554,027
-0.02(-0.29%)
Oct 28, 2015
6.470
7.180
6.320
7.000
549,130
+0.53(+8.19%)
Oct 27, 2015
6.450
6.620
6.310
6.470
369,131
+0.03(+0.47%)
Oct 26, 2015
6.390
6.720
6.190
6.440
780,421
+0.01(+0.16%)
Oct 23, 2015
6.140
6.480
5.810
6.430
563,803
+0.45(+7.53%)
Oct 22, 2015
6.310
6.350
5.760
5.980
617,398
-0.36(-5.68%)
Oct 21, 2015
6.200
6.520
5.905
6.340
658,720
+0.14(+2.34%)
Oct 20, 2015
7.240
7.390
6.190
6.195
696,915
-1.02(-14.20%)
Oct 19, 2015
7.320
7.540
6.750
7.220
464,019
-0.10(-1.37%)
Oct 16, 2015
7.510
7.570
7.140
7.320
375,269
-0.19(-2.53%)
Oct 15, 2015
7.250
7.580
7.060
7.510
367,629
+0.33(+4.60%)
Oct 14, 2015
7.650
7.940
7.110
7.180
409,627
-0.48(-6.27%)
Oct 13, 2015
8.050
8.210
7.640
7.660
328,246
-0.38(-4.73%)
Oct 12, 2015
8.290
8.300
7.780
8.040
474,923
-0.29(-3.48%)
Oct 09, 2015
8.260
8.480
8.090
8.330
439,134
+0.09(+1.09%)
Oct 08, 2015
8.300
8.350
7.860
8.240
451,496
-0.03(-0.36%)
Oct 07, 2015
8.230
8.490
8.030
8.270
843,294
-0.02(-0.24%)
Oct 06, 2015
8.520
8.580
7.820
8.290
734,548
-0.30(-3.49%)
Oct 05, 2015
9.190
9.480
8.430
8.590
631,412
-0.41(-4.56%)
Oct 02, 2015
8.260
9.010
8.030
9.000
826,975
+0.63(+7.53%)
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.