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
Aehr Test Systems
(NQ:
AEHR
)
14.08
-0.71 (-4.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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
2.210
2.570
2.210
2.550
12,616
+0.31(+13.84%)
Sep 29, 2015
2.290
2.350
2.240
2.240
38,157
+0.02(+0.90%)
Sep 28, 2015
2.500
2.500
2.140
2.220
68,088
-0.24(-9.75%)
Sep 25, 2015
2.400
2.590
2.270
2.460
51,704
+0.21(+9.33%)
Sep 24, 2015
2.300
2.360
2.250
2.250
35,215
+0.00(+0.00%)
Sep 23, 2015
2.410
2.410
2.240
2.250
16,232
+0.10(+4.65%)
Sep 22, 2015
2.300
2.300
2.115
2.150
27,254
+0.01(+0.47%)
Sep 21, 2015
2.220
2.390
2.140
2.140
5,931
-0.01(-0.47%)
Sep 18, 2015
2.300
2.300
2.150
2.150
6,156
-0.04(-1.83%)
Sep 17, 2015
2.300
2.300
2.186
2.190
15,055
-0.16(-6.81%)
Sep 16, 2015
2.275
2.400
2.261
2.350
8,930
+0.06(+2.62%)
Sep 15, 2015
2.250
2.290
2.250
2.290
1,180
+0.00(+0.00%)
Sep 14, 2015
2.227
2.290
2.227
2.290
511
+0.02(+0.88%)
Sep 11, 2015
2.200
2.270
2.081
2.270
15,500
+0.04(+1.79%)
Sep 10, 2015
2.300
2.300
2.230
2.230
2,540
-0.07(-3.04%)
Sep 09, 2015
2.281
2.300
2.281
2.300
514
+0.00(+0.00%)
Sep 08, 2015
2.300
2.300
2.300
2.300
844
+0.04(+1.77%)
Sep 04, 2015
2.260
2.260
2.260
2.260
900
+0.01(+0.44%)
Sep 03, 2015
2.290
2.290
2.210
2.250
3,972
+0.03(+1.35%)
Sep 02, 2015
2.300
2.300
2.210
2.220
4,888
-0.07(-3.06%)
Sep 01, 2015
2.300
2.380
2.250
2.290
29,245
-0.02(-0.87%)
Aug 31, 2015
2.400
2.400
2.260
2.310
4,499
+0.04(+1.77%)
Aug 28, 2015
2.260
2.407
2.260
2.270
2,060
+0.02(+0.89%)
Aug 27, 2015
2.250
2.260
2.250
2.250
1,976
+0.02(+0.90%)
Aug 26, 2015
2.220
2.250
2.210
2.230
3,452
-0.02(-0.89%)
Aug 25, 2015
2.110
2.290
2.110
2.250
11,342
+0.19(+9.22%)
Aug 24, 2015
2.150
2.235
2.020
2.060
31,453
-0.10(-4.63%)
Aug 21, 2015
2.190
2.230
2.110
2.160
8,737
+0.02(+0.93%)
Aug 20, 2015
2.136
2.140
2.125
2.140
3,718
-0.10(-4.46%)
Aug 19, 2015
2.240
2.240
2.180
2.240
1,672
+0.00(+0.00%)
Aug 18, 2015
2.240
2.240
2.240
2.240
112
+0.08(+3.70%)
Aug 17, 2015
2.210
2.250
2.110
2.160
13,557
-0.09(-4.00%)
Aug 14, 2015
2.210
2.250
2.210
2.250
3,644
+0.04(+1.81%)
Aug 13, 2015
2.120
2.280
2.120
2.210
16,156
-0.03(-1.34%)
Aug 12, 2015
2.130
2.280
2.130
2.240
9,000
+0.00(+0.00%)
Aug 11, 2015
2.150
2.250
2.070
2.240
32,289
-0.01(-0.44%)
Aug 10, 2015
2.230
2.250
2.200
2.250
15,599
+0.03(+1.35%)
Aug 07, 2015
2.050
2.240
2.050
2.220
5,561
+0.16(+7.77%)
Aug 06, 2015
2.190
2.190
2.060
2.060
6,818
-0.14(-6.36%)
Aug 05, 2015
2.260
2.260
2.127
2.200
3,700
-0.05(-2.22%)
Aug 04, 2015
2.250
2.270
2.130
2.250
6,820
+0.09(+4.17%)
Aug 03, 2015
2.169
2.169
2.160
2.160
775
-0.08(-3.57%)
Jul 31, 2015
2.290
2.290
2.060
2.240
20,315
+0.03(+1.36%)
Jul 30, 2015
2.110
2.320
2.110
2.210
11,007
+0.13(+6.24%)
Jul 29, 2015
2.190
2.300
2.060
2.080
9,477
-0.12(-5.45%)
Jul 28, 2015
2.180
2.410
2.165
2.200
38,986
+0.01(+0.46%)
Jul 27, 2015
2.050
2.200
2.030
2.190
21,448
+0.14(+6.83%)
Jul 24, 2015
1.950
2.050
1.950
2.050
16,639
+0.04(+1.99%)
Jul 23, 2015
2.040
2.050
1.960
2.010
20,666
+0.01(+0.40%)
Jul 22, 2015
2.014
2.050
1.992
2.002
11,855
-0.01(-0.40%)
Jul 21, 2015
2.050
2.150
2.000
2.010
27,749
-0.03(-1.47%)
Jul 20, 2015
2.020
2.080
1.970
2.040
12,078
+0.02(+0.99%)
Jul 17, 2015
2.050
2.140
1.980
2.020
25,744
-0.05(-2.40%)
Jul 16, 2015
2.091
2.189
2.050
2.070
12,241
-0.07(-3.29%)
Jul 15, 2015
2.150
2.249
2.050
2.140
17,689
-0.00(-0.00%)
Jul 14, 2015
2.120
2.140
2.101
2.140
3,630
+0.03(+1.43%)
Jul 13, 2015
2.146
2.174
2.100
2.110
6,407
+0.01(+0.55%)
Jul 10, 2015
2.090
2.107
2.060
2.098
8,580
+0.03(+1.30%)
Jul 09, 2015
2.040
2.210
2.040
2.071
6,472
-0.01(-0.41%)
Jul 08, 2015
2.250
2.250
2.074
2.080
16,676
-0.17(-7.55%)
Jul 07, 2015
2.380
2.380
2.110
2.250
23,160
+0.02(+0.89%)
Jul 06, 2015
2.300
2.300
2.110
2.230
16,320
-0.03(-1.33%)
Jul 02, 2015
2.350
2.260
2.260
2.260
10,200
-0.09(-3.83%)
Jul 01, 2015
2.300
2.380
2.280
2.350
15,158
+0.07(+3.07%)
Jun 30, 2015
2.030
2.370
2.000
2.280
34,898
+0.25(+12.32%)
Jun 29, 2015
2.100
2.100
2.000
2.030
9,431
-0.03(-1.46%)
Jun 26, 2015
2.090
2.110
2.010
2.060
26,560
+0.01(+0.49%)
Jun 25, 2015
2.090
2.100
2.050
2.050
43,803
-0.01(-0.49%)
Jun 24, 2015
2.160
2.160
2.032
2.060
14,885
-0.10(-4.63%)
Jun 23, 2015
2.180
2.180
2.160
2.160
502
-0.01(-0.46%)
Jun 19, 2015
2.210
2.170
2.170
2.170
87
-0.03(-1.41%)
Jun 18, 2015
2.201
2.201
2.201
2.201
327
-0.04(-1.74%)
Jun 17, 2015
2.230
2.240
2.230
2.240
971
+0.07(+3.23%)
Jun 16, 2015
2.210
2.240
2.160
2.170
18,562
+0.00(+0.00%)
Jun 15, 2015
2.210
2.250
2.170
2.170
9,083
+0.00(+0.00%)
Jun 12, 2015
2.190
2.220
2.170
2.170
1,202
-0.04(-1.81%)
Jun 11, 2015
2.215
2.240
2.170
2.210
7,710
+0.02(+0.91%)
Jun 10, 2015
2.350
2.380
2.160
2.190
18,238
-0.09(-3.95%)
Jun 09, 2015
2.421
2.421
2.230
2.280
10,344
-0.14(-5.87%)
Jun 08, 2015
2.422
2.422
2.422
2.422
124
-0.07(-2.71%)
Jun 05, 2015
2.476
2.490
2.350
2.490
8,498
+0.10(+4.18%)
Jun 04, 2015
2.421
2.432
2.390
2.390
8,850
-0.03(-1.24%)
Jun 03, 2015
2.400
2.420
2.400
2.420
5,628
+0.06(+2.54%)
Jun 02, 2015
2.360
2.370
2.360
2.360
1,250
-0.04(-1.67%)
Jun 01, 2015
2.340
2.400
2.300
2.400
10,244
+0.00(+0.00%)
May 29, 2015
2.390
2.450
2.270
2.400
34,345
+0.06(+2.56%)
May 28, 2015
2.330
2.470
2.330
2.340
8,300
+0.09(+4.00%)
May 27, 2015
2.400
2.420
2.240
2.250
15,463
+0.05(+2.27%)
May 26, 2015
2.200
2.321
2.200
2.200
550
-0.05(-2.22%)
May 22, 2015
2.280
2.250
2.250
2.250
11,700
-0.03(-1.32%)
May 21, 2015
2.260
2.280
2.260
2.280
283
+0.02(+0.88%)
May 20, 2015
2.300
2.360
2.260
2.260
7,379
+0.05(+2.26%)
May 19, 2015
2.220
2.350
2.210
2.210
7,166
-0.04(-1.78%)
May 18, 2015
2.220
2.250
2.220
2.250
605
+0.02(+0.90%)
May 15, 2015
2.400
2.400
2.200
2.230
71,698
-0.14(-5.91%)
May 14, 2015
2.368
2.420
2.360
2.370
10,500
+0.02(+0.85%)
May 13, 2015
2.380
2.450
2.350
2.350
8,175
-0.06(-2.49%)
May 12, 2015
2.510
2.510
2.400
2.410
31,850
-0.06(-2.47%)
May 11, 2015
2.440
2.580
2.440
2.471
62,171
-0.10(-3.85%)
May 08, 2015
2.519
2.580
2.480
2.570
46,753
+0.07(+2.80%)
May 07, 2015
2.500
2.590
2.470
2.500
29,564
+0.08(+3.31%)
May 06, 2015
2.440
2.560
2.420
2.420
43,884
-0.04(-1.63%)
May 05, 2015
2.680
2.680
2.430
2.460
42,409
-0.18(-6.82%)
May 04, 2015
2.540
2.700
2.431
2.640
86,302
+0.06(+2.33%)
May 01, 2015
2.510
2.600
2.440
2.580
36,329
+0.05(+1.82%)
Apr 30, 2015
2.340
2.650
2.340
2.534
48,498
+0.04(+1.77%)
Apr 29, 2015
2.440
2.550
2.310
2.490
34,239
-0.06(-2.35%)
Apr 28, 2015
2.500
2.620
2.409
2.550
36,505
+0.16(+6.69%)
Apr 27, 2015
2.270
2.720
2.190
2.390
257,951
+0.32(+15.46%)
Apr 24, 2015
2.070
2.130
2.030
2.070
11,027
-0.05(-2.36%)
Apr 23, 2015
2.120
2.120
2.110
2.120
595
-0.09(-4.07%)
Apr 22, 2015
2.124
2.229
2.124
2.210
9,427
+0.11(+5.24%)
Apr 21, 2015
2.090
2.280
2.050
2.100
1,921
-0.09(-4.11%)
Apr 20, 2015
2.240
2.241
2.060
2.190
4,336
-0.12(-5.19%)
Apr 17, 2015
2.230
2.310
2.230
2.310
4,345
+0.09(+4.05%)
Apr 16, 2015
2.140
2.220
2.139
2.220
15,841
+0.07(+3.26%)
Apr 15, 2015
2.120
2.150
2.100
2.150
900
-0.02(-0.92%)
Apr 14, 2015
2.040
2.170
2.030
2.170
13,177
+0.02(+0.93%)
Apr 13, 2015
2.200
2.339
2.100
2.150
49,051
+0.06(+2.87%)
Apr 10, 2015
2.000
2.090
1.970
2.090
15,761
+0.02(+0.97%)
Apr 09, 2015
2.160
2.200
2.070
2.070
23,560
-0.06(-2.82%)
Apr 08, 2015
2.130
2.180
2.110
2.130
11,507
+0.02(+0.95%)
Apr 07, 2015
2.063
2.140
2.063
2.110
7,330
+0.03(+1.44%)
Apr 06, 2015
2.050
2.090
2.000
2.080
50,539
+0.02(+0.97%)
Apr 02, 2015
2.310
2.060
2.060
2.060
88,800
-0.24(-10.43%)
Apr 01, 2015
2.330
2.400
2.260
2.300
5,848
-0.04(-1.71%)
Mar 31, 2015
2.480
2.500
2.339
2.340
20,833
-0.04(-1.68%)
Mar 30, 2015
2.320
2.410
2.250
2.380
40,573
-0.02(-0.83%)
Mar 27, 2015
2.470
2.550
2.300
2.400
30,408
-0.12(-4.76%)
Mar 26, 2015
2.473
2.529
2.473
2.520
1,920
-0.06(-2.33%)
Mar 25, 2015
2.580
2.590
2.568
2.580
1,545
+0.06(+2.38%)
Mar 24, 2015
2.630
2.632
2.497
2.520
1,452
-0.07(-2.70%)
Mar 23, 2015
2.692
2.780
2.450
2.590
10,132
-0.02(-0.77%)
Mar 20, 2015
2.702
2.830
2.610
2.610
18,419
-0.20(-7.12%)
Mar 19, 2015
2.720
2.830
2.720
2.810
6,016
+0.02(+0.72%)
Mar 18, 2015
2.740
2.856
2.490
2.790
23,595
+0.10(+3.72%)
Mar 17, 2015
2.580
2.720
2.580
2.690
16,452
+0.16(+6.32%)
Mar 16, 2015
2.583
2.600
2.460
2.530
4,179
-0.07(-2.69%)
Mar 13, 2015
2.520
2.600
2.520
2.600
4,819
+0.00(+0.00%)
Mar 12, 2015
2.599
2.600
2.460
2.600
27,734
+0.20(+8.33%)
Mar 11, 2015
2.500
2.590
2.393
2.400
12,291
-0.18(-6.98%)
Mar 10, 2015
2.630
2.630
2.498
2.580
7,937
-0.07(-2.64%)
Mar 09, 2015
2.640
2.650
2.640
2.650
1,147
+0.05(+2.08%)
Mar 06, 2015
2.640
2.640
2.540
2.596
527
+0.01(+0.23%)
Mar 05, 2015
2.650
2.650
2.590
2.590
911
+0.01(+0.39%)
Mar 04, 2015
2.650
2.640
2.580
2.580
1,007
-0.06(-2.27%)
Mar 03, 2015
2.630
2.640
2.469
2.640
16,216
+0.02(+0.76%)
Mar 02, 2015
2.639
2.640
2.620
2.620
4,700
-0.02(-0.75%)
Feb 27, 2015
2.600
2.650
2.560
2.640
24,264
+0.09(+3.53%)
Feb 26, 2015
2.670
2.670
2.480
2.550
11,475
-0.06(-2.30%)
Feb 25, 2015
2.620
2.680
2.610
2.610
20,977
+0.04(+1.56%)
Feb 24, 2015
2.490
2.570
2.490
2.570
12,375
+0.15(+6.20%)
Feb 23, 2015
2.390
2.420
2.390
2.420
318
+0.03(+1.26%)
Feb 20, 2015
2.410
2.470
2.350
2.390
2,481
-0.06(-2.45%)
Feb 19, 2015
2.421
2.450
2.421
2.450
6,640
+0.00(+0.00%)
Feb 18, 2015
2.460
2.460
2.450
2.450
338
-0.01(-0.41%)
Feb 17, 2015
2.491
2.491
2.460
2.460
818
-0.01(-0.40%)
Feb 13, 2015
2.430
2.470
2.470
2.470
3,500
+0.01(+0.35%)
Feb 12, 2015
2.450
2.500
2.390
2.461
7,270
-0.04(-1.55%)
Feb 11, 2015
2.489
2.500
2.461
2.500
2,400
+0.05(+2.04%)
Feb 10, 2015
2.500
2.500
2.380
2.450
14,800
-0.06(-2.39%)
Feb 09, 2015
2.510
2.520
2.500
2.510
1,455
+0.00(+0.00%)
Feb 06, 2015
2.630
2.630
2.500
2.510
3,700
-0.06(-2.33%)
Feb 05, 2015
2.600
2.640
2.490
2.570
8,158
-0.06(-2.28%)
Feb 04, 2015
2.510
2.630
2.510
2.630
4,723
+0.17(+7.12%)
Feb 03, 2015
2.550
2.700
2.400
2.455
29,279
-0.05(-2.18%)
Feb 02, 2015
2.550
2.560
2.500
2.510
3,948
-0.15(-5.64%)
Jan 30, 2015
2.550
2.660
2.510
2.660
5,617
+0.07(+2.70%)
Jan 29, 2015
2.500
2.600
2.500
2.590
13,200
+0.07(+2.78%)
Jan 28, 2015
2.540
2.640
2.480
2.520
22,906
+0.08(+3.28%)
Jan 27, 2015
2.370
2.650
2.210
2.440
24,003
+0.10(+4.27%)
Jan 26, 2015
2.400
2.400
2.300
2.340
11,002
+0.16(+7.34%)
Jan 23, 2015
2.400
2.450
2.180
2.180
7,915
-0.22(-9.17%)
Jan 22, 2015
2.400
2.580
2.390
2.400
8,284
-0.06(-2.43%)
Jan 21, 2015
2.420
2.460
2.410
2.460
1,101
+0.06(+2.50%)
Jan 20, 2015
2.570
2.570
2.330
2.400
4,336
-0.05(-2.04%)
Jan 16, 2015
2.600
2.600
2.327
2.450
19,745
-0.05(-2.00%)
Jan 15, 2015
2.600
2.600
2.450
2.500
16,341
-0.11(-4.21%)
Jan 14, 2015
2.610
2.720
2.540
2.610
3,150
-0.01(-0.38%)
Jan 13, 2015
2.710
2.720
2.590
2.620
1,625
-0.11(-4.03%)
Jan 12, 2015
2.640
2.790
2.620
2.730
1,693
+0.11(+4.20%)
Jan 09, 2015
2.590
2.760
2.410
2.620
14,581
-0.15(-5.42%)
Jan 08, 2015
2.770
2.800
2.660
2.770
9,925
+0.02(+0.73%)
Jan 07, 2015
2.780
2.790
2.660
2.750
10,526
+0.01(+0.36%)
Jan 06, 2015
2.760
2.790
2.600
2.740
6,694
+0.05(+1.86%)
Jan 05, 2015
2.700
2.750
2.561
2.690
15,058
-0.06(-2.18%)
Jan 02, 2015
2.660
2.750
2.600
2.750
3,585
+0.20(+7.84%)
Dec 31, 2014
2.670
2.550
2.550
2.550
30,500
-0.17(-6.25%)
Dec 30, 2014
2.590
2.720
2.463
2.720
6,192
+0.07(+2.64%)
Dec 29, 2014
2.750
2.750
2.550
2.650
9,317
-0.06(-2.21%)
Dec 26, 2014
2.780
2.800
2.560
2.710
26,692
-0.09(-3.21%)
Dec 24, 2014
2.620
2.800
2.800
2.800
5,000
+0.11(+4.09%)
Dec 23, 2014
2.551
2.730
2.510
2.690
27,964
+0.04(+1.51%)
Dec 22, 2014
2.800
2.800
2.550
2.650
4,495
-0.13(-4.68%)
Dec 19, 2014
2.580
2.790
2.518
2.780
18,146
+0.18(+6.92%)
Dec 18, 2014
2.770
2.780
2.580
2.600
2,562
+0.04(+1.56%)
Dec 17, 2014
2.500
2.750
2.330
2.560
10,406
+0.08(+3.23%)
Dec 16, 2014
2.800
2.800
2.311
2.480
15,087
-0.02(-0.80%)
Dec 15, 2014
2.600
2.650
2.500
2.500
11,267
-0.15(-5.66%)
Dec 12, 2014
2.760
2.790
2.650
2.650
6,591
-0.05(-1.85%)
Dec 11, 2014
2.680
2.790
2.550
2.700
8,683
+0.05(+1.89%)
Dec 10, 2014
2.770
2.770
2.600
2.650
15,319
-0.11(-3.99%)
Dec 09, 2014
2.793
2.793
2.750
2.760
3,551
+0.01(+0.36%)
Dec 08, 2014
2.720
2.800
2.720
2.750
18,783
+0.04(+1.48%)
Dec 05, 2014
2.700
2.730
2.700
2.710
1,100
+0.07(+2.65%)
Dec 04, 2014
2.670
2.750
2.640
2.640
12,759
-0.01(-0.38%)
Dec 03, 2014
2.710
2.710
2.630
2.650
7,681
-0.05(-1.85%)
Dec 02, 2014
2.700
2.700
2.670
2.700
2,000
+0.02(+0.74%)
Dec 01, 2014
2.720
2.730
2.630
2.680
16,615
+0.01(+0.37%)
Nov 28, 2014
2.700
2.750
2.670
2.670
11,523
+0.02(+0.75%)
Nov 26, 2014
2.450
2.650
2.650
2.650
46,800
+0.29(+12.29%)
Nov 25, 2014
2.458
2.458
2.340
2.360
2,344
-0.05(-2.07%)
Nov 24, 2014
2.419
2.420
2.220
2.410
14,922
-0.03(-1.23%)
Nov 21, 2014
2.480
2.480
2.340
2.440
11,223
+0.03(+1.33%)
Nov 20, 2014
2.430
2.470
2.350
2.408
13,625
-0.06(-2.51%)
Nov 19, 2014
2.539
2.539
2.358
2.470
13,153
-0.04(-1.59%)
Nov 18, 2014
2.440
2.510
2.430
2.510
1,981
+0.10(+4.15%)
Nov 17, 2014
2.420
2.500
2.350
2.410
11,191
-0.02(-0.82%)
Nov 14, 2014
2.400
2.500
2.400
2.430
5,601
-0.03(-1.22%)
Nov 13, 2014
2.480
2.490
2.370
2.460
2,450
-0.05(-1.99%)
Nov 12, 2014
2.530
2.595
2.390
2.510
4,900
-0.03(-1.34%)
Nov 11, 2014
2.540
2.544
2.480
2.544
2,898
+0.03(+1.35%)
Nov 10, 2014
2.540
2.550
2.500
2.510
9,902
-0.06(-2.33%)
Nov 07, 2014
2.590
2.620
2.360
2.570
11,971
-0.02(-0.77%)
Nov 05, 2014
2.670
2.590
2.590
2.590
11,500
-0.07(-2.63%)
Nov 04, 2014
2.590
2.800
2.580
2.660
38,683
+0.09(+3.50%)
Nov 03, 2014
2.670
2.670
2.530
2.570
2,486
-0.08(-3.02%)
Oct 31, 2014
2.490
2.650
2.480
2.650
11,360
+0.11(+4.33%)
Oct 30, 2014
2.550
2.550
2.340
2.540
13,150
-0.03(-1.17%)
Oct 29, 2014
2.550
2.570
2.550
2.570
1,640
-0.06(-2.47%)
Oct 28, 2014
2.600
2.720
2.540
2.635
15,610
+0.04(+1.35%)
Oct 27, 2014
2.600
2.680
2.550
2.600
82,980
+0.05(+1.96%)
Oct 24, 2014
2.180
2.650
2.155
2.550
75,616
+0.38(+17.62%)
Oct 23, 2014
2.080
2.180
2.080
2.168
20,357
+0.13(+6.29%)
Oct 22, 2014
2.000
2.040
2.000
2.040
12,044
-0.02(-1.13%)
Oct 21, 2014
2.140
2.140
1.940
2.063
13,910
-0.09(-3.98%)
Oct 20, 2014
1.950
2.148
1.950
2.148
13,191
+0.20(+10.36%)
Oct 17, 2014
1.980
1.980
1.920
1.947
6,132
+0.06(+3.01%)
Oct 16, 2014
1.820
1.980
1.820
1.890
4,975
+0.02(+1.07%)
Oct 15, 2014
1.910
1.960
1.850
1.870
6,675
-0.01(-0.53%)
Oct 14, 2014
1.890
1.890
1.870
1.880
4,867
+0.02(+1.08%)
Oct 13, 2014
1.901
1.901
1.850
1.860
9,904
+0.06(+3.33%)
Oct 10, 2014
2.000
2.010
1.800
1.800
7,530
-0.13(-6.74%)
Oct 09, 2014
2.150
2.150
1.930
1.930
44,930
-0.24(-11.06%)
Oct 08, 2014
2.070
2.170
1.942
2.170
22,060
+0.02(+0.93%)
Oct 07, 2014
2.160
2.270
2.080
2.150
31,278
+0.01(+0.47%)
Oct 06, 2014
2.250
2.377
2.106
2.140
51,296
-0.11(-4.89%)
Oct 03, 2014
2.280
2.300
2.180
2.250
14,097
-0.05(-2.17%)
Oct 02, 2014
2.270
2.300
2.150
2.300
25,470
-0.05(-1.92%)
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.