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
)
5.380
+0.062 (+1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2016
2.940
2.940
2.870
2.900
16,708
-0.05(-1.69%)
Sep 29, 2016
2.920
2.971
2.870
2.950
24,930
+0.01(+0.34%)
Sep 28, 2016
2.950
2.960
2.860
2.940
21,761
+0.02(+0.68%)
Sep 27, 2016
2.830
2.943
2.730
2.920
53,813
+0.07(+2.46%)
Sep 26, 2016
2.900
2.940
2.850
2.850
55,150
-0.10(-3.24%)
Sep 23, 2016
2.980
2.980
2.900
2.945
15,811
+0.01(+0.18%)
Sep 22, 2016
2.870
2.960
2.860
2.940
25,756
+0.03(+1.03%)
Sep 21, 2016
2.900
2.930
2.860
2.910
41,753
+0.00(+0.02%)
Sep 20, 2016
2.930
2.970
2.890
2.909
21,478
-0.02(-0.70%)
Sep 19, 2016
2.920
2.960
2.900
2.930
5,446
+0.07(+2.45%)
Sep 16, 2016
3.000
3.005
2.860
2.860
47,857
-0.05(-1.72%)
Sep 15, 2016
2.990
3.039
2.821
2.910
73,775
+0.01(+0.34%)
Sep 14, 2016
2.890
3.000
2.890
2.900
138,918
+0.01(+0.35%)
Sep 13, 2016
2.900
2.900
2.840
2.890
34,404
-0.01(-0.34%)
Sep 12, 2016
2.920
2.944
2.872
2.900
27,083
-0.05(-1.69%)
Sep 09, 2016
2.934
2.980
2.880
2.950
72,288
+0.03(+1.03%)
Sep 08, 2016
2.940
2.999
2.920
2.920
33,713
-0.07(-2.34%)
Sep 07, 2016
2.930
3.000
2.930
2.990
27,462
+0.03(+1.01%)
Sep 06, 2016
2.895
3.000
2.895
2.960
128,684
+0.07(+2.42%)
Sep 02, 2016
2.900
2.890
2.890
2.890
79,600
-0.03(-1.03%)
Sep 01, 2016
2.900
2.920
2.830
2.920
15,995
+0.00(+0.00%)
Aug 31, 2016
2.900
2.950
2.870
2.920
69,347
-0.02(-0.68%)
Aug 30, 2016
2.950
2.975
2.900
2.940
69,890
+0.03(+1.03%)
Aug 29, 2016
2.980
2.980
2.870
2.910
87,262
-0.03(-1.02%)
Aug 26, 2016
2.970
2.990
2.920
2.940
67,762
-0.02(-0.68%)
Aug 25, 2016
3.260
3.360
2.430
2.960
1,329,118
-0.13(-4.21%)
Aug 24, 2016
3.070
3.110
3.020
3.090
124,401
-0.01(-0.32%)
Aug 23, 2016
3.050
3.137
3.015
3.100
52,403
+0.01(+0.32%)
Aug 22, 2016
3.100
3.150
3.000
3.090
59,670
+0.09(+3.00%)
Aug 19, 2016
3.027
3.080
2.970
3.000
39,678
-0.03(-0.99%)
Aug 18, 2016
3.032
3.080
3.000
3.030
41,144
+0.04(+1.34%)
Aug 17, 2016
3.010
3.020
2.980
2.990
16,696
-0.01(-0.33%)
Aug 16, 2016
3.000
3.080
2.990
3.000
61,903
+0.00(+0.00%)
Aug 15, 2016
3.091
3.100
3.000
3.000
44,549
-0.04(-1.32%)
Aug 12, 2016
3.080
3.100
3.040
3.040
12,405
+0.00(+0.00%)
Aug 11, 2016
3.138
3.160
2.950
3.040
58,476
-0.01(-0.33%)
Aug 10, 2016
3.020
3.150
3.020
3.050
21,671
+0.00(+0.00%)
Aug 09, 2016
3.020
3.110
3.020
3.050
18,899
+0.00(+0.00%)
Aug 08, 2016
3.100
3.141
3.000
3.050
39,978
-0.07(-2.24%)
Aug 05, 2016
3.100
3.180
3.030
3.120
55,180
+0.05(+1.63%)
Aug 04, 2016
3.020
3.100
3.000
3.070
37,021
+0.06(+1.99%)
Aug 03, 2016
3.090
3.140
3.000
3.010
25,924
-0.07(-2.27%)
Aug 02, 2016
3.070
3.126
3.000
3.080
55,176
-0.03(-0.96%)
Aug 01, 2016
3.130
3.160
3.000
3.110
52,440
+0.00(+0.00%)
Jul 29, 2016
3.150
3.160
3.000
3.110
23,516
-0.01(-0.32%)
Jul 28, 2016
3.210
3.210
3.000
3.120
51,882
-0.04(-1.27%)
Jul 27, 2016
3.220
3.220
3.150
3.160
37,943
-0.01(-0.32%)
Jul 26, 2016
3.190
3.210
3.150
3.170
48,918
-0.05(-1.55%)
Jul 25, 2016
3.130
3.254
3.130
3.220
12,182
-0.03(-0.92%)
Jul 22, 2016
3.150
3.250
3.120
3.250
19,287
+0.08(+2.52%)
Jul 21, 2016
3.167
3.192
3.160
3.170
16,591
+0.01(+0.32%)
Jul 20, 2016
3.190
3.240
3.150
3.160
18,869
-0.04(-1.25%)
Jul 19, 2016
3.159
3.250
3.159
3.200
7,621
-0.05(-1.54%)
Jul 18, 2016
3.270
3.310
3.210
3.250
21,735
-0.03(-0.91%)
Jul 15, 2016
3.274
3.300
3.160
3.280
17,849
+0.12(+3.80%)
Jul 14, 2016
3.288
3.310
3.160
3.160
9,746
-0.07(-2.17%)
Jul 13, 2016
3.230
3.281
3.230
3.230
17,896
-0.01(-0.31%)
Jul 12, 2016
3.220
3.300
3.220
3.240
24,576
+0.01(+0.31%)
Jul 11, 2016
3.220
3.279
3.190
3.230
20,300
+0.00(+0.00%)
Jul 08, 2016
3.240
3.254
3.190
3.230
32,253
-0.02(-0.74%)
Jul 07, 2016
3.310
3.310
3.200
3.254
20,944
+0.02(+0.74%)
Jul 05, 2016
3.320
3.360
3.120
3.230
49,357
-0.06(-1.82%)
Jul 01, 2016
3.310
3.290
3.290
3.290
51,500
-0.02(-0.60%)
Jun 30, 2016
3.280
3.350
3.190
3.310
59,617
+0.06(+1.85%)
Jun 29, 2016
3.290
3.290
3.165
3.250
21,770
-0.00(-0.15%)
Jun 28, 2016
3.210
3.300
3.112
3.255
24,911
+0.07(+2.36%)
Jun 27, 2016
3.090
3.210
3.080
3.180
45,041
+0.13(+4.26%)
Jun 24, 2016
3.010
3.100
3.000
3.050
77,202
-0.06(-1.93%)
Jun 23, 2016
3.170
3.200
3.070
3.110
37,313
-0.03(-0.96%)
Jun 22, 2016
3.100
3.197
3.100
3.140
24,693
+0.00(+0.00%)
Jun 21, 2016
3.210
3.260
3.086
3.140
37,876
-0.07(-2.18%)
Jun 20, 2016
3.180
3.280
3.115
3.210
43,002
+0.08(+2.72%)
Jun 17, 2016
3.220
3.242
3.060
3.125
107,890
-0.15(-4.43%)
Jun 16, 2016
3.147
3.270
3.100
3.270
44,327
+0.08(+2.51%)
Jun 15, 2016
3.280
3.322
3.130
3.190
48,663
+0.02(+0.63%)
Jun 14, 2016
3.342
3.342
3.110
3.170
45,861
-0.06(-1.71%)
Jun 13, 2016
3.340
3.354
3.200
3.225
75,049
-0.06(-1.98%)
Jun 10, 2016
3.440
3.470
3.250
3.290
83,177
-0.12(-3.46%)
Jun 09, 2016
3.500
3.500
3.350
3.408
82,000
-0.08(-2.35%)
Jun 08, 2016
3.440
3.530
3.440
3.490
139,646
+0.08(+2.35%)
Jun 07, 2016
3.370
3.480
3.370
3.410
31,754
+0.02(+0.59%)
Jun 06, 2016
3.350
3.490
3.350
3.390
73,185
+0.02(+0.59%)
Jun 03, 2016
3.360
3.420
3.330
3.370
32,393
+0.02(+0.60%)
Jun 02, 2016
3.360
3.442
3.310
3.350
43,235
-0.05(-1.47%)
Jun 01, 2016
3.450
3.499
3.340
3.400
73,218
-0.09(-2.58%)
May 31, 2016
3.410
3.550
3.410
3.490
52,708
-0.01(-0.29%)
May 27, 2016
3.360
3.500
3.500
3.500
77,100
+0.05(+1.45%)
May 26, 2016
3.350
3.480
3.310
3.450
96,744
+0.07(+2.07%)
May 25, 2016
3.360
3.410
3.320
3.380
83,443
+0.05(+1.50%)
May 24, 2016
3.240
3.370
3.240
3.330
54,547
+0.05(+1.52%)
May 23, 2016
3.310
3.330
3.220
3.280
64,732
+0.00(+0.00%)
May 20, 2016
3.370
3.434
3.280
3.280
91,372
-0.05(-1.50%)
May 19, 2016
3.460
3.460
3.210
3.330
104,846
-0.07(-2.06%)
May 18, 2016
3.560
3.560
3.370
3.400
351,440
+0.10(+3.03%)
May 17, 2016
3.380
3.385
3.260
3.300
64,936
-0.05(-1.49%)
May 16, 2016
3.390
3.500
3.250
3.350
235,066
-0.08(-2.33%)
May 13, 2016
3.400
3.440
3.350
3.430
54,352
+0.02(+0.59%)
May 12, 2016
3.482
3.482
3.380
3.410
65,049
-0.02(-0.58%)
May 11, 2016
3.500
3.570
3.430
3.430
56,860
-0.09(-2.56%)
May 10, 2016
3.420
3.540
3.400
3.520
54,931
+0.02(+0.57%)
May 09, 2016
3.400
3.500
3.400
3.500
62,546
+0.13(+3.86%)
May 06, 2016
3.390
3.460
3.310
3.370
114,406
-0.04(-1.17%)
May 05, 2016
3.460
3.460
3.320
3.410
91,401
-0.07(-2.01%)
May 04, 2016
3.420
3.480
3.400
3.480
110,650
+0.01(+0.29%)
May 03, 2016
3.490
3.515
3.420
3.470
77,461
-0.01(-0.29%)
May 02, 2016
3.490
3.490
3.400
3.480
51,091
+0.06(+1.75%)
Apr 29, 2016
3.450
3.505
3.410
3.420
191,273
-0.03(-0.87%)
Apr 28, 2016
3.430
3.570
3.430
3.450
172,749
-0.02(-0.58%)
Apr 27, 2016
3.490
3.530
3.420
3.470
90,696
-0.01(-0.29%)
Apr 26, 2016
3.500
3.540
3.460
3.480
85,671
+0.02(+0.58%)
Apr 25, 2016
3.540
3.600
3.410
3.460
145,985
-0.05(-1.42%)
Apr 22, 2016
3.480
3.550
3.480
3.510
115,136
+0.05(+1.45%)
Apr 21, 2016
3.410
3.480
3.360
3.460
36,779
+0.05(+1.47%)
Apr 20, 2016
3.480
3.520
3.400
3.410
129,207
-0.08(-2.29%)
Apr 19, 2016
3.630
3.740
3.320
3.490
223,076
-0.14(-3.86%)
Apr 18, 2016
3.600
3.670
3.530
3.630
91,608
+0.00(+0.00%)
Apr 15, 2016
3.600
3.700
3.520
3.630
137,533
-0.01(-0.27%)
Apr 14, 2016
3.700
3.700
3.600
3.640
52,305
-0.04(-1.09%)
Apr 13, 2016
3.670
3.750
3.650
3.680
136,777
+0.02(+0.55%)
Apr 12, 2016
3.770
3.800
3.570
3.660
191,890
-0.10(-2.66%)
Apr 11, 2016
3.850
3.850
3.750
3.760
86,421
-0.12(-3.09%)
Apr 08, 2016
4.000
4.000
3.800
3.880
99,174
-0.02(-0.51%)
Apr 07, 2016
4.000
4.000
3.730
3.900
395,453
-0.38(-8.88%)
Apr 06, 2016
4.300
4.344
4.130
4.280
128,049
+0.22(+5.42%)
Apr 05, 2016
4.180
4.226
4.050
4.060
104,167
-0.34(-7.73%)
Apr 04, 2016
4.800
4.800
4.100
4.400
348,922
+0.18(+4.27%)
Apr 01, 2016
4.150
4.240
3.980
4.220
147,094
+0.20(+4.98%)
Mar 31, 2016
4.100
4.150
3.920
4.020
72,845
-0.00(-0.00%)
Mar 30, 2016
4.325
4.380
4.020
4.020
124,106
-0.20(-4.74%)
Mar 29, 2016
4.150
4.400
4.150
4.220
87,311
+0.09(+2.18%)
Mar 28, 2016
4.350
4.350
4.080
4.130
25,677
-0.12(-2.83%)
Mar 24, 2016
4.290
4.250
4.250
4.250
38,900
-0.03(-0.70%)
Mar 23, 2016
4.610
4.610
4.250
4.280
53,860
-0.10(-2.28%)
Mar 22, 2016
4.440
4.740
4.350
4.380
90,746
-0.04(-0.90%)
Mar 21, 2016
4.350
4.480
4.350
4.420
78,227
+0.11(+2.55%)
Mar 18, 2016
4.270
4.390
4.270
4.310
47,725
+0.04(+0.94%)
Mar 17, 2016
4.410
4.430
4.124
4.270
43,266
-0.15(-3.31%)
Mar 16, 2016
4.210
4.416
3.920
4.416
86,204
+0.18(+4.16%)
Mar 15, 2016
4.250
4.424
4.210
4.240
56,172
-0.03(-0.70%)
Mar 14, 2016
4.260
4.450
4.151
4.270
99,850
-0.02(-0.46%)
Mar 11, 2016
4.210
4.430
4.180
4.290
52,647
+0.13(+3.12%)
Mar 10, 2016
4.350
4.410
4.150
4.160
66,759
-0.22(-5.02%)
Mar 09, 2016
4.360
4.480
4.351
4.380
38,419
+0.08(+1.86%)
Mar 08, 2016
4.400
4.400
4.300
4.300
48,906
-0.06(-1.38%)
Mar 07, 2016
4.150
4.440
4.150
4.360
63,035
+0.20(+4.81%)
Mar 04, 2016
4.417
4.417
4.180
4.160
41,853
-0.06(-1.42%)
Mar 03, 2016
4.220
4.370
4.200
4.220
70,765
+0.00(+0.00%)
Mar 02, 2016
4.385
4.390
4.165
4.220
25,367
+0.07(+1.69%)
Mar 01, 2016
4.040
4.260
3.860
4.150
48,523
+0.10(+2.34%)
Feb 29, 2016
4.190
4.190
4.030
4.055
52,601
-0.16(-3.68%)
Feb 26, 2016
4.410
4.500
4.200
4.210
55,504
-0.09(-2.09%)
Feb 25, 2016
3.810
4.420
3.810
4.300
194,228
+0.47(+12.27%)
Feb 24, 2016
3.700
3.880
3.650
3.830
38,021
-0.06(-1.54%)
Feb 23, 2016
3.770
3.930
3.710
3.890
36,853
+0.14(+3.73%)
Feb 22, 2016
3.780
3.890
3.730
3.750
14,546
+0.04(+1.08%)
Feb 19, 2016
3.680
3.800
3.680
3.710
31,502
+0.00(+0.00%)
Feb 18, 2016
3.930
3.940
3.640
3.710
58,578
-0.18(-4.63%)
Feb 17, 2016
3.682
3.910
3.590
3.890
73,319
+0.31(+8.66%)
Feb 16, 2016
3.420
3.620
3.420
3.580
49,213
+0.13(+3.77%)
Feb 12, 2016
3.510
3.450
3.450
3.450
31,600
-0.04(-1.15%)
Feb 11, 2016
3.494
3.510
3.370
3.490
51,469
-0.03(-0.85%)
Feb 10, 2016
3.569
3.690
3.500
3.520
8,457
+0.01(+0.28%)
Feb 09, 2016
3.520
3.520
3.410
3.510
45,737
+0.07(+2.03%)
Feb 08, 2016
3.520
3.550
3.400
3.440
119,805
-0.13(-3.64%)
Feb 05, 2016
3.540
3.750
3.540
3.570
67,745
+0.02(+0.56%)
Feb 04, 2016
3.570
3.640
3.450
3.550
56,054
-0.05(-1.39%)
Feb 03, 2016
3.490
3.790
3.410
3.600
97,483
+0.10(+2.86%)
Feb 02, 2016
3.520
3.520
3.450
3.500
19,534
-0.06(-1.69%)
Feb 01, 2016
3.500
3.580
3.454
3.560
66,637
+0.02(+0.56%)
Jan 29, 2016
3.550
3.690
3.500
3.540
96,579
+0.02(+0.57%)
Jan 28, 2016
3.700
3.700
3.490
3.520
46,829
-0.14(-3.83%)
Jan 27, 2016
3.840
3.875
3.600
3.660
89,751
-0.18(-4.69%)
Jan 26, 2016
3.830
3.983
3.750
3.840
46,374
+0.05(+1.32%)
Jan 25, 2016
4.360
4.360
3.730
3.790
122,402
-0.12(-3.07%)
Jan 22, 2016
3.650
3.910
3.640
3.910
196,012
+0.42(+12.03%)
Jan 21, 2016
3.380
3.500
3.300
3.490
87,009
+0.11(+3.25%)
Jan 20, 2016
3.360
3.380
3.250
3.380
129,600
-0.02(-0.59%)
Jan 19, 2016
3.340
3.420
3.210
3.400
204,154
+0.19(+5.92%)
Jan 15, 2016
3.310
3.210
3.210
3.210
99,200
-0.10(-3.02%)
Jan 14, 2016
3.210
3.380
3.150
3.310
118,898
+0.08(+2.48%)
Jan 13, 2016
3.310
3.340
3.120
3.230
165,514
-0.11(-3.29%)
Jan 12, 2016
3.550
3.878
2.890
3.340
900,062
-0.23(-6.44%)
Jan 11, 2016
3.780
3.800
3.510
3.570
200,790
-0.23(-6.05%)
Jan 08, 2016
3.880
4.000
3.700
3.800
69,364
-0.02(-0.52%)
Jan 07, 2016
3.960
3.980
3.690
3.820
136,381
-0.17(-4.26%)
Jan 06, 2016
4.010
4.120
3.810
3.990
212,961
-0.01(-0.25%)
Jan 05, 2016
4.000
4.109
3.980
4.000
34,924
+0.03(+0.75%)
Jan 04, 2016
4.150
4.208
3.950
3.970
124,668
-0.16(-3.87%)
Dec 31, 2015
4.210
4.130
4.130
4.130
94,100
-0.11(-2.59%)
Dec 30, 2015
4.200
4.300
4.164
4.240
71,664
+0.02(+0.47%)
Dec 29, 2015
4.360
4.450
4.220
4.220
91,730
-0.13(-2.99%)
Dec 28, 2015
4.430
4.540
4.320
4.350
69,641
-0.08(-1.81%)
Dec 24, 2015
4.520
4.430
4.430
4.430
26,300
-0.07(-1.56%)
Dec 23, 2015
4.490
4.670
4.490
4.500
94,010
-0.02(-0.44%)
Dec 22, 2015
4.540
4.700
4.460
4.520
98,463
-0.02(-0.44%)
Dec 21, 2015
4.330
4.550
4.327
4.540
132,867
+0.31(+7.33%)
Dec 18, 2015
4.200
4.290
4.188
4.230
80,029
+0.01(+0.24%)
Dec 17, 2015
4.250
4.290
4.200
4.220
44,325
-0.03(-0.71%)
Dec 16, 2015
4.200
4.290
4.150
4.250
99,964
+0.03(+0.71%)
Dec 15, 2015
4.260
4.428
4.220
4.220
117,226
-0.06(-1.40%)
Dec 14, 2015
4.380
4.640
4.260
4.280
163,860
-0.02(-0.47%)
Dec 11, 2015
4.800
4.800
4.250
4.300
181,056
-0.13(-2.93%)
Dec 10, 2015
4.330
4.680
4.320
4.430
133,195
+0.11(+2.55%)
Dec 09, 2015
4.620
4.833
4.300
4.320
214,874
-0.28(-6.09%)
Dec 08, 2015
4.400
4.670
4.200
4.600
138,937
+0.15(+3.37%)
Dec 07, 2015
5.050
5.050
4.412
4.450
224,254
-0.56(-11.18%)
Dec 04, 2015
4.850
5.070
4.843
5.010
181,002
+0.16(+3.30%)
Dec 03, 2015
5.000
5.010
4.790
4.850
235,403
-0.16(-3.19%)
Dec 02, 2015
5.230
5.273
5.010
5.010
204,055
-0.22(-4.21%)
Dec 01, 2015
5.430
5.470
5.130
5.230
192,046
-0.20(-3.68%)
Nov 30, 2015
5.670
5.780
5.360
5.430
195,323
-0.28(-4.90%)
Nov 27, 2015
5.560
5.850
5.450
5.710
327,642
+0.21(+3.82%)
Nov 25, 2015
5.570
5.500
5.500
5.500
133,400
+0.00(+0.00%)
Nov 24, 2015
5.500
5.800
5.300
5.500
598,690
+0.00(+0.00%)
Nov 23, 2015
5.500
5.590
5.360
5.500
178,548
+0.03(+0.55%)
Nov 20, 2015
5.440
5.600
5.350
5.470
146,184
+0.13(+2.43%)
Nov 19, 2015
5.370
5.450
5.000
5.340
439,125
-0.22(-3.96%)
Nov 18, 2015
5.550
5.670
5.400
5.560
286,032
+0.04(+0.72%)
Nov 17, 2015
5.590
5.720
5.370
5.520
258,056
-0.03(-0.54%)
Nov 16, 2015
5.600
5.720
5.470
5.550
386,046
+0.12(+2.21%)
Nov 13, 2015
4.910
6.000
4.910
5.430
1,684,268
+0.46(+9.26%)
Nov 12, 2015
5.000
5.240
4.970
4.970
176,296
+0.00(+0.00%)
Nov 11, 2015
5.270
5.390
4.800
4.970
304,293
-0.36(-6.75%)
Nov 10, 2015
5.440
5.480
5.140
5.330
314,329
-0.16(-2.91%)
Nov 09, 2015
6.120
6.570
5.000
5.490
2,429,107
+0.00(+0.00%)
Nov 06, 2015
5.350
5.590
5.200
5.490
245,754
+0.22(+4.17%)
Nov 05, 2015
5.150
5.380
5.100
5.270
259,625
+0.19(+3.74%)
Nov 04, 2015
4.900
5.200
4.890
5.080
225,878
+0.18(+3.67%)
Nov 03, 2015
4.830
4.940
4.770
4.900
167,827
+0.13(+2.73%)
Nov 02, 2015
4.830
4.950
4.760
4.770
99,437
+0.01(+0.21%)
Oct 30, 2015
4.600
4.810
4.600
4.760
172,055
+0.10(+2.15%)
Oct 29, 2015
4.590
4.730
4.580
4.660
69,873
+0.02(+0.43%)
Oct 28, 2015
4.600
4.700
4.500
4.640
57,719
+0.04(+0.87%)
Oct 27, 2015
4.660
4.670
4.590
4.600
198,352
-0.07(-1.50%)
Oct 26, 2015
4.580
4.730
4.572
4.670
63,903
+0.04(+0.86%)
Oct 23, 2015
4.600
4.747
4.510
4.630
112,008
+0.03(+0.65%)
Oct 22, 2015
4.580
4.740
4.480
4.600
170,708
+0.02(+0.44%)
Oct 21, 2015
4.420
4.600
4.350
4.580
124,300
+0.06(+1.33%)
Oct 20, 2015
4.640
4.700
4.430
4.520
145,750
-0.08(-1.74%)
Oct 19, 2015
4.620
4.891
4.500
4.600
178,207
-0.15(-3.16%)
Oct 16, 2015
4.850
4.920
4.650
4.750
190,265
-0.03(-0.63%)
Oct 15, 2015
4.640
4.925
4.260
4.780
439,659
+0.14(+3.02%)
Oct 14, 2015
4.900
4.980
4.560
4.640
201,952
-0.25(-5.11%)
Oct 13, 2015
5.000
5.073
4.630
4.890
609,313
+0.50(+11.39%)
Oct 12, 2015
4.100
5.400
3.950
4.390
963,801
+0.29(+7.07%)
Oct 09, 2015
4.210
4.210
4.000
4.100
86,042
-0.02(-0.49%)
Oct 08, 2015
4.060
4.140
3.950
4.120
46,097
+0.00(+0.00%)
Oct 07, 2015
4.030
4.140
3.700
4.120
377,402
-0.02(-0.48%)
Oct 06, 2015
4.500
4.610
3.610
4.140
618,295
-0.42(-9.21%)
Oct 05, 2015
4.600
4.600
4.300
4.560
366,047
+0.25(+5.80%)
Oct 02, 2015
3.800
4.520
3.800
4.310
1,052,021
+0.66(+18.08%)
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.