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
Champions Oncolog
(NQ:
CSBR
)
4.770
-0.120 (-2.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 28, 2018
16.69
17.90
15.52
17.47
792,600
+0.75(+4.49%)
Sep 27, 2018
14.26
16.90
13.66
16.72
1,060,592
+2.51(+17.66%)
Sep 26, 2018
14.42
14.94
14.10
14.21
303,929
-0.01(-0.07%)
Sep 25, 2018
13.55
14.50
13.47
14.22
276,005
+0.68(+5.02%)
Sep 24, 2018
13.24
13.61
12.35
13.54
238,194
+0.31(+2.34%)
Sep 21, 2018
12.80
13.62
11.26
13.23
863,500
+0.02(+0.15%)
Sep 20, 2018
14.17
15.09
12.75
13.21
856,775
-0.77(-5.51%)
Sep 19, 2018
12.49
14.50
12.27
13.98
959,117
+1.68(+13.66%)
Sep 18, 2018
11.50
13.00
11.50
12.30
690,249
+0.73(+6.31%)
Sep 17, 2018
10.58
11.80
10.58
11.57
585,496
+0.99(+9.36%)
Sep 14, 2018
10.74
11.13
8.690
10.58
1,902,000
+2.10(+24.76%)
Sep 13, 2018
8.500
8.930
8.000
8.480
264,187
+0.18(+2.17%)
Sep 12, 2018
8.160
8.650
8.160
8.300
100,215
+0.10(+1.22%)
Sep 11, 2018
8.250
8.490
8.010
8.200
95,753
-0.05(-0.61%)
Sep 10, 2018
8.720
8.970
8.250
8.250
45,958
-0.30(-3.51%)
Sep 07, 2018
8.380
9.000
8.250
8.550
76,100
+0.23(+2.76%)
Sep 06, 2018
8.400
8.480
8.290
8.320
12,967
-0.12(-1.42%)
Sep 05, 2018
8.790
8.830
8.320
8.440
24,270
-0.36(-4.09%)
Sep 04, 2018
8.880
9.310
8.390
8.800
30,459
-0.02(-0.23%)
Aug 31, 2018
8.820
8.820
8.820
0
+0.06(+0.68%)
Aug 30, 2018
8.610
8.890
8.610
8.760
16,431
+0.06(+0.69%)
Aug 29, 2018
8.750
8.770
8.510
8.700
32,003
-0.03(-0.34%)
Aug 28, 2018
8.750
9.287
8.570
8.730
38,065
+0.04(+0.46%)
Aug 27, 2018
8.930
9.070
8.690
8.690
53,427
+0.00(+0.00%)
Aug 24, 2018
8.230
8.760
8.230
8.690
46,600
+0.45(+5.46%)
Aug 23, 2018
8.000
8.390
7.995
8.240
39,118
+0.20(+2.49%)
Aug 22, 2018
8.030
8.380
7.911
8.040
47,399
-0.01(-0.12%)
Aug 21, 2018
7.880
8.050
7.807
8.050
24,805
+0.17(+2.16%)
Aug 20, 2018
7.990
8.050
7.820
7.880
31,981
-0.07(-0.88%)
Aug 17, 2018
7.530
7.970
7.530
7.950
27,700
+0.13(+1.66%)
Aug 16, 2018
7.280
7.820
7.250
7.820
25,698
+0.22(+2.89%)
Aug 15, 2018
7.790
7.790
7.200
7.600
41,077
-0.19(-2.44%)
Aug 14, 2018
7.500
7.873
7.330
7.790
28,491
+0.29(+3.87%)
Aug 13, 2018
7.640
7.640
7.330
7.500
89,782
-0.14(-1.83%)
Aug 10, 2018
7.800
7.940
7.620
7.640
12,100
-0.22(-2.80%)
Aug 09, 2018
8.000
8.050
7.770
7.860
24,586
-0.15(-1.87%)
Aug 08, 2018
8.000
8.040
7.729
8.010
92,484
+0.01(+0.12%)
Aug 07, 2018
8.000
8.249
7.918
8.000
34,576
+0.14(+1.78%)
Aug 06, 2018
7.630
8.000
7.630
7.860
33,730
+0.21(+2.75%)
Aug 03, 2018
7.860
8.030
7.610
7.650
74,600
-0.25(-3.16%)
Aug 02, 2018
8.500
8.500
7.878
7.900
50,107
-0.50(-5.95%)
Aug 01, 2018
8.000
8.550
7.820
8.400
152,271
+0.40(+5.00%)
Jul 31, 2018
7.990
8.000
7.700
8.000
146,851
-0.02(-0.25%)
Jul 30, 2018
8.730
8.800
8.000
8.020
85,703
-0.70(-8.03%)
Jul 27, 2018
8.970
9.040
8.370
8.720
115,300
-0.46(-5.01%)
Jul 26, 2018
9.090
9.320
8.829
9.180
72,288
+0.04(+0.44%)
Jul 25, 2018
9.020
9.450
8.790
9.140
118,904
+0.15(+1.67%)
Jul 24, 2018
9.000
9.060
8.750
8.990
126,992
+0.29(+3.33%)
Jul 23, 2018
8.800
8.946
8.310
8.700
88,964
-0.06(-0.68%)
Jul 20, 2018
8.850
9.368
8.318
8.760
233,687
-0.13(-1.46%)
Jul 19, 2018
8.280
9.000
8.160
8.890
475,544
+0.63(+7.63%)
Jul 18, 2018
7.480
8.400
7.151
8.260
424,447
+0.96(+13.15%)
Jul 17, 2018
6.000
7.450
5.980
7.300
530,047
+1.48(+25.43%)
Jul 16, 2018
6.040
6.138
5.800
5.820
73,201
-0.28(-4.59%)
Jul 13, 2018
6.210
6.310
5.990
6.100
60,437
+0.01(+0.16%)
Jul 12, 2018
6.260
6.015
6.090
97,164
-0.16(-2.56%)
Jul 11, 2018
6.170
6.380
6.040
6.250
56,880
+0.06(+0.97%)
Jul 10, 2018
6.400
6.400
6.030
6.190
135,488
-0.18(-2.83%)
Jul 09, 2018
6.410
6.410
6.290
6.370
112,534
+0.12(+1.92%)
Jul 06, 2018
6.280
6.356
6.110
6.250
37,231
-0.08(-1.26%)
Jul 05, 2018
6.400
5.710
6.330
52,735
+0.03(+0.48%)
Jul 03, 2018
6.300
6.300
6.300
0
-0.07(-1.10%)
Jul 02, 2018
6.450
6.480
6.180
6.370
40,801
+0.03(+0.47%)
Jun 29, 2018
6.820
7.157
6.240
6.340
73,812
-0.44(-6.47%)
Jun 28, 2018
7.140
7.180
6.750
6.779
61,593
-0.38(-5.32%)
Jun 27, 2018
7.260
7.600
6.960
7.160
50,972
-0.11(-1.48%)
Jun 26, 2018
6.930
7.300
6.800
7.267
33,323
+0.41(+5.94%)
Jun 25, 2018
7.100
7.200
6.641
6.860
32,036
-0.26(-3.65%)
Jun 22, 2018
6.770
7.120
6.692
7.120
43,337
+0.36(+5.33%)
Jun 21, 2018
7.050
7.290
6.731
6.760
54,580
-0.22(-3.15%)
Jun 20, 2018
6.600
7.090
6.600
6.980
61,020
+0.36(+5.44%)
Jun 19, 2018
6.290
7.100
6.171
6.620
115,027
+0.32(+5.08%)
Jun 18, 2018
6.010
6.360
5.904
6.300
65,851
+0.35(+5.88%)
Jun 15, 2018
6.050
5.940
5.950
42,748
+0.01(+0.17%)
Jun 14, 2018
5.880
5.940
5.690
5.940
3,821
+0.21(+3.66%)
Jun 13, 2018
5.560
5.780
5.560
5.730
12,758
+0.15(+2.69%)
Jun 12, 2018
5.570
5.690
5.500
5.580
18,939
-0.01(-0.18%)
Jun 11, 2018
5.600
5.770
5.560
5.590
6,903
-0.02(-0.36%)
Jun 08, 2018
5.840
5.857
5.600
5.610
16,347
-0.11(-1.92%)
Jun 07, 2018
5.780
5.984
5.651
5.720
55,834
-0.03(-0.52%)
Jun 06, 2018
5.660
5.893
5.660
5.750
31,364
+0.11(+1.95%)
Jun 05, 2018
5.260
5.730
5.260
5.640
84,612
+0.29(+5.34%)
Jun 04, 2018
5.020
5.486
5.020
5.354
159,664
+0.38(+7.73%)
Jun 01, 2018
4.630
4.970
4.630
4.970
78,489
+0.34(+7.34%)
May 31, 2018
4.354
4.730
4.354
4.630
31,909
+0.27(+6.19%)
May 30, 2018
4.210
4.389
4.210
4.360
15,058
+0.16(+3.81%)
May 29, 2018
4.273
4.330
4.200
4.200
5,071
-0.01(-0.24%)
May 25, 2018
4.210
4.210
4.210
0
+0.09(+2.18%)
May 24, 2018
4.100
4.120
4.100
4.120
450
+0.02(+0.49%)
May 23, 2018
4.030
4.170
3.945
4.100
35,645
+0.13(+3.27%)
May 22, 2018
4.150
4.150
3.920
3.970
27,989
-0.19(-4.56%)
May 21, 2018
4.200
4.230
4.160
4.160
11,180
-0.02(-0.48%)
May 18, 2018
4.206
4.206
4.170
4.180
4,127
+0.00(+0.00%)
May 17, 2018
4.180
4.200
4.180
4.180
4,416
+0.01(+0.24%)
May 16, 2018
4.190
4.220
4.130
4.170
5,566
+0.01(+0.24%)
May 15, 2018
4.450
4.450
4.160
4.160
3,706
-0.09(-2.12%)
May 14, 2018
4.286
4.370
4.150
4.250
12,685
-0.04(-0.93%)
May 11, 2018
4.499
4.499
4.270
4.290
15,703
-0.19(-4.24%)
May 10, 2018
4.500
4.500
4.473
4.480
5,422
-0.04(-0.88%)
May 09, 2018
4.510
4.550
4.499
4.520
2,698
-0.01(-0.11%)
May 08, 2018
4.540
4.600
4.510
4.525
7,248
-0.00(-0.11%)
May 07, 2018
4.590
4.730
4.460
4.530
10,895
+0.00(+0.10%)
May 04, 2018
4.390
4.585
4.390
4.526
12,695
+0.14(+3.22%)
May 03, 2018
4.440
4.504
4.384
4.384
6,184
-0.14(-3.00%)
May 02, 2018
4.350
4.575
4.350
4.520
52,718
+0.23(+5.36%)
May 01, 2018
4.360
4.380
4.280
4.290
5,449
-0.05(-1.04%)
Apr 30, 2018
4.500
4.590
4.330
4.335
58,618
-0.15(-3.45%)
Apr 27, 2018
4.170
4.499
4.170
4.490
68,120
+0.36(+8.72%)
Apr 26, 2018
4.010
4.130
4.006
4.130
26,608
+0.04(+0.98%)
Apr 25, 2018
3.920
4.090
3.920
4.090
9,188
+0.20(+5.14%)
Apr 24, 2018
3.850
4.010
3.800
3.890
76,969
-0.11(-2.75%)
Apr 23, 2018
4.050
4.055
3.874
4.000
14,068
-0.08(-1.96%)
Apr 20, 2018
4.080
4.080
4.080
4.080
206
+0.00(+0.00%)
Apr 19, 2018
3.730
4.080
3.730
4.080
2,729
+0.07(+1.75%)
Apr 18, 2018
4.075
4.080
4.000
4.010
5,935
-0.09(-2.20%)
Apr 17, 2018
4.050
4.100
3.990
4.100
42,352
+0.03(+0.74%)
Apr 16, 2018
3.730
4.090
3.730
4.070
62,551
+0.32(+8.53%)
Apr 13, 2018
3.690
3.750
3.681
3.750
11,973
+0.05(+1.35%)
Apr 12, 2018
3.694
3.730
3.685
3.700
5,498
-0.01(-0.27%)
Apr 11, 2018
3.710
3.750
3.630
3.710
16,944
-0.03(-0.80%)
Apr 10, 2018
3.640
3.780
3.640
3.740
6,375
+0.12(+3.31%)
Apr 09, 2018
3.790
3.790
3.610
3.620
14,555
+0.02(+0.56%)
Apr 06, 2018
3.790
3.850
3.600
3.600
49,711
-0.22(-5.76%)
Apr 05, 2018
3.850
3.950
3.750
3.820
14,198
-0.15(-3.78%)
Apr 04, 2018
3.820
4.070
3.820
3.970
32,618
+0.06(+1.53%)
Apr 03, 2018
3.820
3.920
3.680
3.910
18,739
+0.11(+2.89%)
Apr 02, 2018
3.610
3.819
3.610
3.800
22,313
+0.16(+4.40%)
Mar 29, 2018
3.640
3.640
3.640
0
+0.08(+2.25%)
Mar 28, 2018
3.630
3.630
3.490
3.560
6,052
-0.08(-2.20%)
Mar 27, 2018
3.600
3.690
3.570
3.640
15,218
+0.02(+0.55%)
Mar 26, 2018
3.630
3.630
3.490
3.620
32,426
+0.02(+0.56%)
Mar 23, 2018
3.550
3.640
3.370
3.600
18,459
+0.10(+2.86%)
Mar 22, 2018
3.660
3.660
3.430
3.500
27,376
-0.12(-3.31%)
Mar 21, 2018
3.490
3.710
3.490
3.620
61,011
+0.14(+4.02%)
Mar 20, 2018
3.690
3.710
3.250
3.480
57,034
-0.24(-6.45%)
Mar 19, 2018
3.710
3.910
3.518
3.720
87,101
+0.04(+1.09%)
Mar 16, 2018
4.172
4.172
3.660
3.680
107,373
-0.39(-9.58%)
Mar 15, 2018
3.910
4.080
3.820
4.070
118,360
+0.27(+7.10%)
Mar 14, 2018
3.900
3.907
3.748
3.800
2,644
-0.11(-2.81%)
Mar 13, 2018
3.960
3.960
3.840
3.910
20,286
-0.11(-2.74%)
Mar 12, 2018
3.750
4.220
3.580
4.020
54,899
+0.29(+7.77%)
Mar 09, 2018
3.560
3.830
3.550
3.730
14,481
-0.05(-1.32%)
Mar 08, 2018
3.543
3.780
3.540
3.780
2,970
+0.22(+6.18%)
Mar 07, 2018
3.550
3.640
3.480
3.560
9,513
+0.01(+0.28%)
Mar 06, 2018
3.660
3.760
3.540
3.550
6,485
-0.01(-0.28%)
Mar 05, 2018
3.670
3.750
3.440
3.560
59,931
-0.11(-3.00%)
Mar 02, 2018
3.500
3.750
3.500
3.670
8,773
+0.28(+8.23%)
Mar 01, 2018
3.470
3.480
3.391
3.391
5,838
-0.08(-2.28%)
Feb 28, 2018
3.410
3.610
3.410
3.470
11,849
+0.06(+1.76%)
Feb 27, 2018
3.570
3.645
3.380
3.410
27,536
-0.15(-4.21%)
Feb 26, 2018
3.483
3.900
3.480
3.560
84,470
+0.14(+4.09%)
Feb 23, 2018
3.400
3.540
3.400
3.420
4,832
-0.06(-1.58%)
Feb 22, 2018
3.631
3.480
3.475
9,727
-0.00(-0.14%)
Feb 21, 2018
3.420
3.490
3.400
3.480
8,630
+0.02(+0.58%)
Feb 20, 2018
3.480
3.649
3.460
3.460
12,121
-0.05(-1.42%)
Feb 16, 2018
3.510
3.510
3.510
0
-0.04(-1.13%)
Feb 15, 2018
3.640
3.680
3.620
3.550
5,669
-0.13(-3.53%)
Feb 14, 2018
3.470
3.730
3.350
3.680
51,547
+0.21(+6.05%)
Feb 13, 2018
3.540
3.540
3.540
3.470
17,643
-0.07(-1.98%)
Feb 12, 2018
3.550
3.730
3.470
3.540
9,849
-0.09(-2.48%)
Feb 09, 2018
3.420
3.750
3.350
3.630
19,018
+0.22(+6.45%)
Feb 08, 2018
3.856
3.856
3.400
3.410
35,977
-0.06(-1.73%)
Feb 07, 2018
3.470
3.650
3.470
3.470
6,343
+0.03(+0.87%)
Feb 06, 2018
3.430
3.600
3.350
3.440
50,129
+0.05(+1.47%)
Feb 05, 2018
3.550
3.770
3.045
3.390
43,959
-0.21(-5.83%)
Feb 02, 2018
3.806
3.820
3.587
3.600
15,078
-0.23(-6.01%)
Feb 01, 2018
3.910
3.820
3.830
30,662
+0.01(+0.26%)
Jan 31, 2018
3.870
4.017
3.820
3.820
17,207
-0.07(-1.80%)
Jan 30, 2018
3.970
3.970
3.701
3.890
18,692
+0.04(+1.04%)
Jan 29, 2018
3.950
4.080
3.750
3.850
38,185
-0.03(-0.77%)
Jan 26, 2018
3.490
3.880
3.490
3.880
63,526
+0.42(+12.14%)
Jan 25, 2018
3.403
3.540
3.350
3.460
33,679
-0.01(-0.29%)
Jan 24, 2018
3.600
3.630
3.300
3.470
168,673
-0.16(-4.41%)
Jan 23, 2018
3.810
3.835
3.610
3.630
81,208
-0.25(-6.44%)
Jan 22, 2018
3.910
4.030
3.850
3.880
39,097
-0.08(-2.02%)
Jan 19, 2018
4.060
4.060
3.900
3.960
10,958
-0.02(-0.50%)
Jan 18, 2018
3.930
4.090
3.880
3.980
26,658
+0.01(+0.25%)
Jan 17, 2018
4.140
4.230
3.970
3.970
24,890
-0.17(-4.11%)
Jan 16, 2018
4.140
4.300
3.929
4.140
35,567
-0.01(-0.24%)
Jan 12, 2018
4.150
4.150
4.150
0
-0.01(-0.24%)
Jan 11, 2018
4.360
4.750
4.060
4.160
161,494
-0.16(-3.70%)
Jan 10, 2018
4.475
4.320
21,102
-0.07(-1.59%)
Jan 09, 2018
4.250
4.520
4.173
4.390
115,800
+0.15(+3.54%)
Jan 08, 2018
4.140
4.280
3.943
4.240
80,996
+0.09(+2.17%)
Jan 05, 2018
4.070
4.150
4.050
4.150
3,636
+0.03(+0.73%)
Jan 04, 2018
4.080
4.140
4.050
4.120
14,420
+0.01(+0.24%)
Jan 03, 2018
3.960
4.160
3.950
4.110
8,424
+0.09(+2.24%)
Jan 02, 2018
3.880
4.107
3.880
4.020
60,134
+0.14(+3.61%)
Dec 29, 2017
3.880
3.880
3.880
0
-0.10(-2.51%)
Dec 28, 2017
3.950
4.090
3.852
3.980
11,900
+0.05(+1.27%)
Dec 27, 2017
3.960
4.180
3.880
3.930
81,436
-0.04(-1.08%)
Dec 26, 2017
3.950
4.110
3.820
3.973
25,205
+0.08(+2.13%)
Dec 22, 2017
3.752
4.050
3.752
3.890
43,013
+0.00(+0.00%)
Dec 21, 2017
3.980
4.009
3.820
3.890
4,382
-0.08(-2.02%)
Dec 20, 2017
3.830
4.180
3.830
3.970
36,265
+0.13(+3.39%)
Dec 19, 2017
3.996
4.000
3.800
3.840
16,327
-0.12(-3.03%)
Dec 18, 2017
4.020
4.196
3.789
3.960
24,794
-0.02(-0.50%)
Dec 15, 2017
4.060
4.250
3.940
3.980
32,337
-0.01(-0.25%)
Dec 14, 2017
4.250
4.309
3.940
3.990
41,277
-0.17(-4.09%)
Dec 13, 2017
4.025
4.400
4.022
4.160
71,280
+0.04(+0.97%)
Dec 12, 2017
3.893
4.150
3.893
4.120
7,574
+0.15(+3.78%)
Dec 11, 2017
4.160
4.187
3.950
3.970
30,543
-0.18(-4.34%)
Dec 08, 2017
4.130
4.300
3.660
4.150
143,256
+0.36(+9.50%)
Dec 07, 2017
3.520
3.800
3.470
3.790
22,542
+0.25(+7.06%)
Dec 06, 2017
3.540
3.675
3.505
3.540
48,444
-0.14(-3.80%)
Dec 05, 2017
3.700
3.748
3.436
3.680
78,994
-0.08(-2.13%)
Dec 04, 2017
3.610
3.760
3.550
3.760
119,338
+0.17(+4.74%)
Dec 01, 2017
3.600
3.690
3.413
3.590
59,172
+0.00(+0.00%)
Nov 30, 2017
3.510
3.690
3.440
3.590
21,495
+0.09(+2.57%)
Nov 29, 2017
3.677
3.680
3.600
3.500
49,724
-0.09(-2.51%)
Nov 28, 2017
3.620
3.871
3.580
3.590
28,967
-0.05(-1.37%)
Nov 27, 2017
3.870
4.140
3.605
3.640
171,053
-0.16(-4.21%)
Nov 24, 2017
3.780
3.900
3.650
3.800
31,665
+0.13(+3.54%)
Nov 22, 2017
3.630
3.770
3.498
3.670
37,932
+0.02(+0.55%)
Nov 21, 2017
3.790
3.860
3.510
3.650
83,201
-0.17(-4.45%)
Nov 20, 2017
3.700
3.890
3.690
3.820
51,531
+0.18(+4.95%)
Nov 17, 2017
3.700
3.730
3.561
3.640
15,762
-0.03(-0.82%)
Nov 16, 2017
3.490
3.720
3.490
3.670
19,303
+0.22(+6.38%)
Nov 15, 2017
3.440
3.560
3.425
3.450
6,251
-0.01(-0.32%)
Nov 14, 2017
3.560
3.560
3.408
3.461
14,219
-0.05(-1.40%)
Nov 13, 2017
3.250
3.601
3.250
3.510
45,936
+0.20(+6.04%)
Nov 10, 2017
3.331
3.420
3.298
3.310
5,565
-0.12(-3.50%)
Nov 09, 2017
3.180
3.430
3.180
3.430
11,470
+0.22(+6.85%)
Nov 08, 2017
3.311
3.350
3.200
3.210
35,378
-0.13(-3.89%)
Nov 07, 2017
3.327
3.390
3.288
3.340
13,905
-0.02(-0.60%)
Nov 06, 2017
3.230
3.470
3.230
3.360
36,731
+0.11(+3.38%)
Nov 03, 2017
3.287
3.300
3.250
3.250
6,007
-0.06(-1.81%)
Nov 02, 2017
3.400
3.400
3.250
3.310
9,150
-0.14(-4.06%)
Nov 01, 2017
3.200
3.460
3.170
3.450
10,835
+0.25(+7.81%)
Oct 31, 2017
3.167
3.300
3.135
3.200
48,469
+0.00(+0.00%)
Oct 30, 2017
3.190
3.200
3.090
3.200
14,839
+0.00(+0.00%)
Oct 27, 2017
3.160
3.245
3.160
3.200
10,921
-0.06(-1.84%)
Oct 26, 2017
3.180
3.260
3.060
3.260
20,102
+0.09(+2.84%)
Oct 25, 2017
3.270
3.272
3.150
3.170
20,201
-0.06(-1.93%)
Oct 24, 2017
3.230
3.240
3.199
3.232
5,534
+0.01(+0.39%)
Oct 23, 2017
3.208
3.229
3.208
3.220
976
+0.01(+0.31%)
Oct 20, 2017
3.280
3.310
3.210
3.210
2,840
-0.07(-2.13%)
Oct 19, 2017
3.170
3.290
3.170
3.280
4,939
+0.08(+2.50%)
Oct 18, 2017
3.180
3.360
3.150
3.200
16,382
+0.03(+0.95%)
Oct 17, 2017
3.350
3.350
3.160
3.170
19,351
-0.14(-4.23%)
Oct 16, 2017
3.400
3.450
3.310
3.310
7,644
-0.10(-2.93%)
Oct 13, 2017
3.300
3.440
3.300
3.410
24,049
+0.10(+3.02%)
Oct 12, 2017
3.325
3.373
3.300
3.310
9,767
+0.03(+0.91%)
Oct 11, 2017
3.216
3.360
3.216
3.280
12,239
+0.00(+0.00%)
Oct 10, 2017
3.300
3.340
3.154
3.280
19,032
+0.00(+0.00%)
Oct 09, 2017
3.418
3.510
3.130
3.280
58,862
-0.20(-5.75%)
Oct 06, 2017
3.460
3.580
3.416
3.480
13,376
-0.08(-2.36%)
Oct 05, 2017
3.450
3.564
3.370
3.564
16,545
+0.08(+2.41%)
Oct 04, 2017
3.582
3.600
3.367
3.480
42,404
-0.02(-0.57%)
Oct 03, 2017
3.620
3.650
3.361
3.500
62,735
-0.14(-3.85%)
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.