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
Edap Tms Sa ADR
(NQ:
EDAP
)
5.250
+0.030 (+0.57%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 2024
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
5.700
5.780
5.510
5.590
156,800
-0.09(-1.58%)
Sep 29, 2015
5.810
5.810
5.500
5.680
265,736
-0.10(-1.73%)
Sep 28, 2015
5.720
6.000
5.526
5.780
837,011
+0.13(+2.30%)
Sep 25, 2015
5.200
5.800
5.200
5.650
1,606,344
+0.45(+8.65%)
Sep 24, 2015
4.910
5.200
4.880
5.200
577,311
+0.31(+6.34%)
Sep 23, 2015
4.760
4.920
4.660
4.890
276,494
+0.18(+3.82%)
Sep 22, 2015
4.550
4.760
4.450
4.710
112,116
+0.09(+1.95%)
Sep 21, 2015
4.920
4.920
4.500
4.620
224,153
-0.25(-5.13%)
Sep 18, 2015
4.500
4.870
4.490
4.870
193,020
+0.19(+4.06%)
Sep 17, 2015
4.750
4.880
4.650
4.680
218,251
-0.05(-1.06%)
Sep 16, 2015
4.750
4.850
4.650
4.730
245,426
+0.08(+1.72%)
Sep 15, 2015
4.980
5.000
4.560
4.650
351,903
-0.30(-6.06%)
Sep 14, 2015
4.990
4.990
4.510
4.950
338,577
+0.50(+11.24%)
Sep 11, 2015
4.190
4.450
4.080
4.450
289,296
+0.26(+6.21%)
Sep 10, 2015
3.880
4.350
3.840
4.190
712,830
+0.41(+10.85%)
Sep 09, 2015
3.650
3.780
3.650
3.780
207,497
+0.13(+3.56%)
Sep 08, 2015
3.620
3.680
3.550
3.650
35,026
+0.06(+1.67%)
Sep 04, 2015
3.500
3.590
3.590
3.590
13,500
+0.07(+1.99%)
Sep 03, 2015
3.620
3.681
3.510
3.520
30,818
-0.10(-2.76%)
Sep 02, 2015
3.700
3.700
3.610
3.620
22,068
-0.02(-0.55%)
Sep 01, 2015
3.660
3.747
3.600
3.640
38,546
-0.01(-0.27%)
Aug 31, 2015
3.520
3.650
3.420
3.650
67,181
+0.05(+1.39%)
Aug 28, 2015
3.660
3.660
3.500
3.600
32,251
+0.01(+0.28%)
Aug 27, 2015
3.800
3.800
3.460
3.590
129,461
+0.14(+4.06%)
Aug 26, 2015
3.230
3.590
3.230
3.450
193,892
+0.15(+4.55%)
Aug 25, 2015
3.180
3.350
3.170
3.300
108,023
+0.26(+8.55%)
Aug 24, 2015
2.760
3.100
2.760
3.040
72,622
-0.05(-1.62%)
Aug 21, 2015
3.400
3.450
2.990
3.090
205,978
-0.36(-10.43%)
Aug 20, 2015
3.500
3.501
3.450
3.450
46,835
-0.05(-1.43%)
Aug 19, 2015
3.520
3.570
3.500
3.500
19,084
-0.04(-1.13%)
Aug 18, 2015
3.520
3.611
3.520
3.540
7,889
-0.11(-3.01%)
Aug 17, 2015
3.600
3.661
3.500
3.650
38,599
-0.06(-1.62%)
Aug 14, 2015
3.750
3.800
3.660
3.710
15,824
-0.01(-0.27%)
Aug 13, 2015
3.714
3.750
3.580
3.720
22,936
+0.03(+0.81%)
Aug 12, 2015
3.500
3.800
3.500
3.690
189,855
+0.24(+6.96%)
Aug 11, 2015
3.464
3.480
3.450
3.450
69,668
-0.04(-1.15%)
Aug 10, 2015
3.550
3.571
3.450
3.490
27,270
-0.07(-1.97%)
Aug 07, 2015
3.749
3.749
3.520
3.560
26,056
-0.09(-2.47%)
Aug 06, 2015
3.720
3.800
3.580
3.650
78,469
-0.07(-1.88%)
Aug 05, 2015
3.668
3.770
3.590
3.720
55,140
+0.20(+5.68%)
Aug 04, 2015
3.640
3.770
3.520
3.520
42,059
-0.10(-2.76%)
Aug 03, 2015
3.780
3.780
3.560
3.620
36,296
-0.12(-3.21%)
Jul 31, 2015
3.650
3.760
3.640
3.740
74,542
+0.09(+2.47%)
Jul 30, 2015
3.580
3.650
3.570
3.650
16,309
+0.07(+1.96%)
Jul 29, 2015
3.600
3.721
3.542
3.580
16,455
+0.03(+0.85%)
Jul 28, 2015
3.720
3.790
3.500
3.550
105,961
-0.15(-4.05%)
Jul 27, 2015
3.800
3.800
3.680
3.700
127,106
-0.10(-2.63%)
Jul 24, 2015
3.800
3.880
3.710
3.800
155,351
+0.01(+0.26%)
Jul 23, 2015
3.650
3.830
3.620
3.790
152,194
+0.16(+4.41%)
Jul 22, 2015
3.510
3.679
3.500
3.630
63,879
+0.09(+2.54%)
Jul 21, 2015
3.520
3.700
3.450
3.540
299,504
+0.05(+1.43%)
Jul 20, 2015
3.520
3.520
3.460
3.490
20,940
-0.01(-0.29%)
Jul 17, 2015
3.470
3.520
3.470
3.500
17,667
+0.03(+0.86%)
Jul 16, 2015
3.490
3.540
3.460
3.470
31,359
+0.04(+1.17%)
Jul 15, 2015
3.450
3.490
3.390
3.430
55,851
-0.04(-1.15%)
Jul 14, 2015
3.500
3.520
3.450
3.470
59,823
+0.04(+1.17%)
Jul 13, 2015
3.500
3.500
3.430
3.430
47,067
-0.05(-1.44%)
Jul 10, 2015
3.479
3.480
3.400
3.480
23,575
+0.08(+2.35%)
Jul 09, 2015
3.460
3.480
3.320
3.400
33,456
+0.05(+1.49%)
Jul 08, 2015
3.240
3.520
3.240
3.350
72,881
-0.04(-1.18%)
Jul 07, 2015
3.380
3.500
3.280
3.390
81,858
+0.02(+0.59%)
Jul 06, 2015
3.260
3.400
3.260
3.370
37,747
+0.11(+3.37%)
Jul 02, 2015
3.400
3.260
3.260
3.260
20,800
+0.00(+0.00%)
Jul 01, 2015
3.260
3.396
3.230
3.260
32,828
+0.01(+0.31%)
Jun 30, 2015
3.393
3.406
3.190
3.250
39,941
+0.03(+0.93%)
Jun 29, 2015
3.270
3.348
3.200
3.220
43,028
-0.15(-4.45%)
Jun 26, 2015
3.557
3.560
3.020
3.370
60,481
-0.14(-3.99%)
Jun 25, 2015
3.493
3.520
3.470
3.510
24,880
+0.03(+0.86%)
Jun 24, 2015
3.520
3.566
3.450
3.480
25,587
-0.01(-0.29%)
Jun 23, 2015
3.520
3.550
3.400
3.490
18,847
+0.01(+0.29%)
Jun 22, 2015
3.550
3.639
3.410
3.480
83,959
-0.01(-0.29%)
Jun 19, 2015
3.467
3.490
3.370
3.490
50,485
+0.09(+2.65%)
Jun 18, 2015
3.410
3.500
3.350
3.400
98,277
+0.02(+0.59%)
Jun 17, 2015
3.320
3.447
3.320
3.380
38,289
+0.03(+0.90%)
Jun 16, 2015
3.310
3.450
3.310
3.350
35,877
+0.03(+0.90%)
Jun 15, 2015
3.438
3.438
3.310
3.320
45,487
-0.05(-1.48%)
Jun 12, 2015
3.473
3.480
3.350
3.370
43,954
-0.08(-2.32%)
Jun 11, 2015
3.500
3.500
3.340
3.450
32,933
-0.05(-1.43%)
Jun 10, 2015
3.594
3.594
3.500
3.500
39,747
-0.01(-0.28%)
Jun 09, 2015
3.550
3.550
3.450
3.510
51,605
+0.01(+0.29%)
Jun 08, 2015
3.570
3.570
3.420
3.500
57,414
-0.04(-1.17%)
Jun 05, 2015
3.390
3.660
3.360
3.541
50,290
+0.15(+4.46%)
Jun 04, 2015
3.500
3.560
3.370
3.390
86,434
-0.17(-4.78%)
Jun 03, 2015
3.590
3.690
3.500
3.560
179,241
+0.04(+1.14%)
Jun 02, 2015
3.520
3.630
3.450
3.520
210,855
+0.11(+3.23%)
Jun 01, 2015
3.270
3.462
3.215
3.410
66,081
+0.06(+1.79%)
May 29, 2015
3.110
3.440
3.110
3.350
136,750
+0.17(+5.35%)
May 28, 2015
3.103
3.210
3.000
3.180
41,846
+0.12(+3.92%)
May 27, 2015
3.212
3.212
3.000
3.060
32,140
+0.05(+1.61%)
May 26, 2015
3.110
3.167
3.000
3.012
58,531
-0.14(-4.39%)
May 22, 2015
3.210
3.150
3.150
3.150
27,400
-0.08(-2.48%)
May 21, 2015
3.250
3.299
3.180
3.230
115,459
-0.06(-1.82%)
May 20, 2015
3.220
3.303
3.220
3.290
47,427
+0.06(+1.86%)
May 19, 2015
3.170
3.340
3.110
3.230
97,710
+0.08(+2.54%)
May 18, 2015
3.000
3.150
3.000
3.150
53,396
+0.19(+6.42%)
May 15, 2015
2.861
3.020
2.861
2.960
49,049
+0.06(+2.07%)
May 14, 2015
3.072
3.072
2.850
2.900
27,144
+0.03(+1.05%)
May 13, 2015
3.078
3.078
2.810
2.870
143,687
-0.03(-1.03%)
May 12, 2015
2.900
3.090
2.840
2.900
135,924
+0.04(+1.40%)
May 11, 2015
2.930
2.999
2.830
2.860
43,398
-0.05(-1.72%)
May 08, 2015
2.820
2.920
2.770
2.910
36,721
+0.09(+3.19%)
May 07, 2015
2.994
3.020
2.590
2.820
384,480
-0.15(-5.05%)
May 06, 2015
2.950
3.079
2.909
2.970
47,568
-0.02(-0.67%)
May 05, 2015
2.980
3.020
2.910
2.990
69,491
-0.01(-0.33%)
May 04, 2015
3.060
3.090
2.900
3.000
68,662
-0.09(-2.91%)
May 01, 2015
3.030
3.131
2.970
3.090
25,169
+0.05(+1.64%)
Apr 30, 2015
3.010
3.087
2.923
3.040
69,382
-0.04(-1.30%)
Apr 29, 2015
3.070
3.165
3.060
3.080
32,227
+0.01(+0.33%)
Apr 28, 2015
3.100
3.143
2.980
3.070
180,005
-0.09(-2.85%)
Apr 27, 2015
3.330
3.390
3.100
3.160
101,113
-0.14(-4.24%)
Apr 24, 2015
3.370
3.481
3.300
3.300
57,034
-0.07(-2.08%)
Apr 23, 2015
3.400
3.491
3.320
3.370
65,036
-0.04(-1.17%)
Apr 22, 2015
3.370
3.440
3.310
3.410
72,951
+0.09(+2.71%)
Apr 21, 2015
3.300
3.450
3.290
3.320
94,476
+0.01(+0.30%)
Apr 20, 2015
3.260
3.310
3.161
3.310
61,876
+0.09(+2.80%)
Apr 17, 2015
3.200
3.250
3.100
3.220
82,222
+0.02(+0.63%)
Apr 16, 2015
3.300
3.330
3.100
3.200
85,511
-0.10(-3.03%)
Apr 15, 2015
3.260
3.350
3.223
3.300
154,660
+0.06(+1.85%)
Apr 14, 2015
3.260
3.350
3.190
3.240
123,812
-0.05(-1.52%)
Apr 13, 2015
3.490
3.490
3.240
3.290
72,800
-0.08(-2.30%)
Apr 10, 2015
3.280
3.400
3.250
3.368
146,625
+0.07(+2.05%)
Apr 09, 2015
3.310
3.456
3.070
3.300
153,967
-0.05(-1.49%)
Apr 08, 2015
3.480
3.480
3.330
3.350
276,736
-0.13(-3.74%)
Apr 07, 2015
3.580
3.656
3.450
3.480
56,182
-0.09(-2.52%)
Apr 06, 2015
3.400
3.650
3.400
3.570
102,519
+0.09(+2.59%)
Apr 02, 2015
3.310
3.480
3.480
3.480
259,400
-0.12(-3.33%)
Apr 01, 2015
3.680
3.680
3.420
3.600
196,586
-0.03(-0.83%)
Mar 31, 2015
3.760
3.803
3.600
3.630
126,558
-0.09(-2.42%)
Mar 30, 2015
3.850
3.890
3.690
3.720
91,688
-0.08(-2.11%)
Mar 27, 2015
3.600
3.840
3.560
3.800
213,433
+0.24(+6.74%)
Mar 26, 2015
3.600
3.682
3.500
3.560
98,610
-0.04(-1.11%)
Mar 25, 2015
3.750
3.780
3.520
3.600
102,127
-0.18(-4.76%)
Mar 24, 2015
3.770
3.866
3.740
3.780
72,499
-0.01(-0.26%)
Mar 23, 2015
3.730
3.850
3.730
3.790
76,294
+0.06(+1.61%)
Mar 20, 2015
3.740
3.810
3.690
3.730
87,608
+0.01(+0.27%)
Mar 19, 2015
3.720
3.760
3.590
3.720
89,536
+0.02(+0.54%)
Mar 18, 2015
3.550
3.750
3.550
3.700
66,476
+0.11(+3.06%)
Mar 17, 2015
3.610
3.630
3.500
3.590
88,148
+0.09(+2.57%)
Mar 16, 2015
3.310
3.564
3.310
3.500
156,698
+0.06(+1.74%)
Mar 13, 2015
3.500
3.540
3.410
3.440
160,562
+0.02(+0.58%)
Mar 12, 2015
3.530
3.560
3.400
3.420
116,187
-0.07(-2.00%)
Mar 11, 2015
3.660
3.680
3.407
3.490
74,949
-0.04(-1.13%)
Mar 10, 2015
3.650
3.695
3.360
3.530
295,538
-0.05(-1.40%)
Mar 09, 2015
3.900
4.040
3.250
3.580
419,107
-0.35(-8.91%)
Mar 06, 2015
3.950
3.993
3.880
3.930
123,486
-0.03(-0.76%)
Mar 05, 2015
3.990
4.090
3.920
3.960
155,303
-0.06(-1.49%)
Mar 04, 2015
3.950
4.040
3.930
4.020
343,747
+0.09(+2.29%)
Mar 03, 2015
3.920
3.960
3.800
3.930
178,093
+0.09(+2.34%)
Mar 02, 2015
3.840
3.900
3.800
3.840
108,798
+0.04(+1.05%)
Feb 27, 2015
3.900
3.910
3.770
3.800
136,910
-0.02(-0.52%)
Feb 26, 2015
3.800
4.000
3.680
3.820
328,263
+0.21(+5.82%)
Feb 25, 2015
3.610
3.696
3.560
3.610
91,345
+0.05(+1.40%)
Feb 24, 2015
3.560
3.700
3.560
3.560
122,537
+0.00(+0.00%)
Feb 23, 2015
3.480
3.675
3.480
3.560
155,585
+0.04(+1.14%)
Feb 20, 2015
3.650
3.650
3.450
3.520
175,546
-0.07(-1.95%)
Feb 19, 2015
3.680
3.750
3.580
3.590
144,327
-0.11(-2.97%)
Feb 18, 2015
3.750
3.750
3.610
3.700
174,032
+0.02(+0.54%)
Feb 17, 2015
3.500
3.700
3.500
3.680
238,258
+0.13(+3.66%)
Feb 13, 2015
3.420
3.550
3.550
3.550
169,500
+0.13(+3.80%)
Feb 12, 2015
3.510
3.520
3.411
3.420
147,552
+0.01(+0.29%)
Feb 11, 2015
3.360
3.490
3.350
3.410
94,974
+0.03(+0.89%)
Feb 10, 2015
3.400
3.400
3.300
3.380
101,860
+0.01(+0.30%)
Feb 09, 2015
3.340
3.490
3.300
3.370
117,927
-0.07(-2.03%)
Feb 06, 2015
3.220
3.470
3.190
3.440
222,804
+0.20(+6.17%)
Feb 05, 2015
3.250
3.460
3.230
3.240
158,043
-0.12(-3.57%)
Feb 04, 2015
3.300
3.430
3.271
3.360
167,766
+0.07(+2.13%)
Feb 03, 2015
3.310
3.490
3.180
3.290
263,942
-0.02(-0.60%)
Feb 02, 2015
3.050
3.360
3.050
3.310
426,418
+0.27(+8.88%)
Jan 30, 2015
3.040
3.099
3.040
3.040
129,758
+0.06(+2.01%)
Jan 29, 2015
3.000
3.120
2.910
2.980
159,179
-0.09(-2.93%)
Jan 28, 2015
3.070
3.200
3.040
3.070
185,171
+0.03(+0.99%)
Jan 27, 2015
2.840
3.090
2.820
3.040
157,292
+0.18(+6.29%)
Jan 26, 2015
2.760
2.880
2.710
2.860
122,584
+0.07(+2.51%)
Jan 23, 2015
2.900
2.900
2.750
2.790
113,127
-0.11(-3.79%)
Jan 22, 2015
2.808
2.920
2.730
2.900
117,103
+0.08(+2.84%)
Jan 21, 2015
2.980
2.980
2.730
2.820
169,214
-0.09(-3.09%)
Jan 20, 2015
3.030
3.030
2.800
2.910
130,918
-0.01(-0.34%)
Jan 16, 2015
2.800
3.000
2.780
2.920
305,144
-0.01(-0.34%)
Jan 15, 2015
3.240
3.240
2.890
2.930
339,230
-0.13(-4.25%)
Jan 14, 2015
3.250
3.250
2.960
3.060
464,505
-0.21(-6.42%)
Jan 13, 2015
3.270
3.350
3.110
3.270
605,958
+0.09(+2.83%)
Jan 12, 2015
2.900
3.280
2.900
3.180
1,119,443
+0.27(+9.28%)
Jan 09, 2015
2.740
3.730
2.740
2.910
8,449,926
+0.59(+25.43%)
Jan 08, 2015
2.330
2.390
2.280
2.320
77,514
+0.01(+0.43%)
Jan 07, 2015
2.260
2.410
2.260
2.310
88,875
+0.03(+1.32%)
Jan 06, 2015
2.400
2.420
2.280
2.280
104,882
-0.14(-5.79%)
Jan 05, 2015
2.480
2.480
2.400
2.420
104,650
-0.03(-1.22%)
Jan 02, 2015
2.300
2.480
2.300
2.450
205,751
+0.12(+5.15%)
Dec 31, 2014
2.180
2.330
2.330
2.330
247,400
+0.10(+4.48%)
Dec 30, 2014
2.260
2.260
2.170
2.230
93,347
+0.02(+0.90%)
Dec 29, 2014
1.980
2.259
1.950
2.210
220,898
+0.20(+9.95%)
Dec 26, 2014
1.980
2.050
1.930
2.010
64,260
+0.04(+2.03%)
Dec 24, 2014
1.960
1.970
1.970
1.970
44,100
+0.01(+0.51%)
Dec 23, 2014
1.990
2.022
1.960
1.960
40,340
-0.06(-2.97%)
Dec 22, 2014
2.050
2.070
1.960
2.020
66,236
+0.03(+1.51%)
Dec 19, 2014
2.040
2.050
1.910
1.990
98,676
-0.01(-0.50%)
Dec 18, 2014
2.110
2.180
1.960
2.000
132,713
-0.05(-2.44%)
Dec 17, 2014
1.950
2.100
1.950
2.050
68,786
+0.10(+5.13%)
Dec 16, 2014
2.060
2.070
1.850
1.950
416,027
-0.15(-7.14%)
Dec 15, 2014
2.150
2.250
2.060
2.100
75,645
-0.05(-2.33%)
Dec 12, 2014
2.100
2.150
2.050
2.150
60,564
+0.02(+0.94%)
Dec 11, 2014
2.112
2.150
2.100
2.130
24,455
+0.04(+1.84%)
Dec 10, 2014
2.280
2.280
2.062
2.092
87,780
-0.13(-5.78%)
Dec 09, 2014
2.250
2.300
2.110
2.220
217,069
-0.08(-3.48%)
Dec 08, 2014
2.230
2.370
2.200
2.300
133,104
+0.04(+1.77%)
Dec 05, 2014
2.290
2.380
2.200
2.260
144,913
-0.03(-1.31%)
Dec 04, 2014
2.440
2.440
2.250
2.290
237,378
-0.11(-4.58%)
Dec 03, 2014
2.380
2.460
2.370
2.400
101,658
-0.03(-1.23%)
Dec 02, 2014
2.350
2.460
2.350
2.430
183,332
+0.09(+3.85%)
Dec 01, 2014
2.550
2.550
2.280
2.340
410,053
-0.23(-8.95%)
Nov 28, 2014
2.540
2.650
2.500
2.570
257,428
+0.02(+0.78%)
Nov 26, 2014
2.350
2.550
2.550
2.550
702,000
+0.21(+8.97%)
Nov 25, 2014
2.220
2.340
2.050
2.340
451,248
+0.14(+6.36%)
Nov 24, 2014
2.490
2.490
2.170
2.200
618,038
-0.13(-5.58%)
Nov 21, 2014
2.050
2.480
2.030
2.330
1,884,875
+0.35(+17.68%)
Nov 20, 2014
1.740
2.077
1.700
1.980
1,394,126
+0.42(+26.92%)
Nov 19, 2014
1.560
1.570
1.550
1.560
54,506
+0.00(+0.00%)
Nov 18, 2014
1.490
1.560
1.470
1.560
120,710
+0.09(+6.12%)
Nov 17, 2014
1.520
1.564
1.470
1.470
104,849
-0.10(-6.37%)
Nov 14, 2014
1.520
1.590
1.500
1.570
36,488
+0.04(+2.61%)
Nov 13, 2014
1.619
1.619
1.530
1.530
71,824
-0.07(-4.38%)
Nov 12, 2014
1.690
1.692
1.600
1.600
64,656
-0.08(-4.85%)
Nov 11, 2014
1.750
1.750
1.650
1.682
56,885
-0.03(-1.66%)
Nov 10, 2014
1.630
1.750
1.630
1.710
113,100
+0.08(+4.81%)
Nov 07, 2014
1.620
1.670
1.620
1.632
55,292
-0.01(-0.51%)
Nov 06, 2014
1.740
1.790
1.630
1.640
125,255
-0.07(-4.09%)
Nov 05, 2014
1.650
1.760
1.650
1.710
87,956
+0.04(+2.40%)
Nov 04, 2014
1.650
1.678
1.601
1.670
103,186
+0.06(+3.73%)
Nov 03, 2014
1.650
1.650
1.600
1.610
52,361
-0.06(-3.59%)
Oct 31, 2014
1.630
1.720
1.620
1.670
161,899
+0.03(+1.83%)
Oct 30, 2014
1.640
1.690
1.560
1.640
109,427
+0.02(+1.23%)
Oct 29, 2014
1.490
1.630
1.490
1.620
169,531
+0.12(+8.00%)
Oct 28, 2014
1.490
1.510
1.490
1.500
32,040
+0.04(+2.74%)
Oct 27, 2014
1.390
1.500
1.400
1.460
55,746
+0.06(+4.29%)
Oct 24, 2014
1.390
1.432
1.390
1.400
33,550
-0.01(-0.71%)
Oct 23, 2014
1.470
1.518
1.373
1.410
87,432
-0.03(-2.08%)
Oct 22, 2014
1.510
1.520
1.410
1.440
113,246
-0.07(-4.64%)
Oct 21, 2014
1.480
1.480
1.480
1.510
88,789
+0.03(+2.03%)
Oct 20, 2014
1.500
1.520
1.450
1.480
87,002
+0.01(+0.68%)
Oct 17, 2014
1.450
1.540
1.450
1.470
108,866
+0.07(+5.00%)
Oct 16, 2014
1.370
1.400
1.350
1.400
40,506
+0.07(+5.26%)
Oct 15, 2014
1.250
1.380
1.250
1.330
94,027
+0.03(+2.31%)
Oct 14, 2014
1.440
1.440
1.280
1.300
110,122
-0.09(-6.47%)
Oct 13, 2014
1.250
1.500
1.250
1.390
284,220
+0.21(+17.80%)
Oct 10, 2014
1.150
1.180
1.150
1.180
58,567
+0.01(+0.85%)
Oct 09, 2014
1.200
1.220
1.170
1.170
192,725
-0.03(-2.50%)
Oct 08, 2014
1.240
1.250
1.190
1.200
171,886
-0.06(-4.76%)
Oct 07, 2014
1.250
1.310
1.250
1.260
107,332
+0.00(+0.00%)
Oct 06, 2014
1.385
1.385
1.230
1.260
174,917
-0.12(-8.70%)
Oct 03, 2014
1.380
1.390
1.350
1.380
76,755
+0.04(+2.99%)
Oct 02, 2014
1.360
1.380
1.300
1.340
89,335
+0.01(+0.75%)
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.