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
Gsv Capital Cp
(NQ:
GSVC
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2016
4.700
4.840
4.700
4.720
49,722
+0.00(+0.00%)
Sep 29, 2016
4.860
4.910
4.680
4.720
54,993
-0.10(-2.07%)
Sep 28, 2016
4.810
4.950
4.775
4.820
63,042
-0.02(-0.41%)
Sep 27, 2016
4.950
4.960
4.830
4.840
49,125
-0.09(-1.83%)
Sep 26, 2016
4.950
4.960
4.872
4.930
74,861
+0.02(+0.41%)
Sep 23, 2016
4.820
4.950
4.820
4.910
87,633
+0.12(+2.51%)
Sep 22, 2016
4.910
4.940
4.780
4.790
110,575
-0.07(-1.44%)
Sep 21, 2016
4.670
4.930
4.660
4.860
166,649
+0.20(+4.29%)
Sep 20, 2016
4.630
4.760
4.630
4.660
48,513
+0.03(+0.65%)
Sep 19, 2016
4.670
4.720
4.600
4.630
64,316
-0.05(-1.07%)
Sep 16, 2016
4.600
4.750
4.600
4.680
308,291
+0.07(+1.52%)
Sep 15, 2016
4.720
4.787
4.600
4.610
133,820
-0.15(-3.15%)
Sep 14, 2016
4.750
4.790
4.640
4.760
81,330
+0.01(+0.21%)
Sep 13, 2016
4.750
4.800
4.610
4.750
61,511
+0.04(+0.85%)
Sep 12, 2016
4.700
4.725
4.630
4.710
81,282
+0.00(+0.00%)
Sep 09, 2016
4.850
4.880
4.710
4.710
56,965
-0.14(-2.89%)
Sep 08, 2016
4.750
4.910
4.690
4.850
65,021
+0.14(+2.97%)
Sep 07, 2016
4.740
4.860
4.671
4.710
426,000
-0.07(-1.46%)
Sep 06, 2016
4.760
4.850
4.720
4.780
158,441
-0.06(-1.24%)
Sep 02, 2016
4.830
4.840
4.840
4.840
72,800
-0.01(-0.21%)
Sep 01, 2016
4.850
4.980
4.840
4.850
274,229
-0.01(-0.21%)
Aug 31, 2016
4.930
4.930
4.850
4.860
61,909
-0.04(-0.82%)
Aug 30, 2016
4.890
4.970
4.830
4.900
40,868
-0.03(-0.61%)
Aug 29, 2016
4.820
4.990
4.770
4.930
134,259
+0.08(+1.65%)
Aug 26, 2016
4.890
5.000
4.760
4.850
122,892
-0.11(-2.22%)
Aug 25, 2016
4.950
5.010
4.860
4.960
86,364
-0.03(-0.60%)
Aug 24, 2016
5.100
5.149
4.950
4.990
138,407
-0.05(-0.99%)
Aug 23, 2016
5.120
5.246
5.040
5.040
93,896
-0.09(-1.75%)
Aug 22, 2016
5.190
5.220
5.110
5.130
50,172
-0.03(-0.58%)
Aug 19, 2016
5.210
5.280
5.130
5.160
100,369
+0.02(+0.39%)
Aug 18, 2016
5.180
5.240
5.130
5.140
97,970
-0.06(-1.15%)
Aug 17, 2016
5.230
5.284
5.191
5.200
74,225
-0.01(-0.19%)
Aug 16, 2016
5.200
5.430
5.170
5.210
121,889
+0.02(+0.39%)
Aug 15, 2016
5.420
5.430
5.150
5.190
337,221
-0.24(-4.42%)
Aug 12, 2016
5.520
5.550
5.420
5.430
108,506
-0.10(-1.81%)
Aug 11, 2016
5.610
5.610
5.520
5.530
77,642
-0.01(-0.18%)
Aug 10, 2016
5.570
5.633
5.520
5.540
54,083
-0.02(-0.36%)
Aug 09, 2016
5.580
5.620
5.490
5.560
92,684
+0.05(+0.91%)
Aug 08, 2016
5.770
5.800
5.470
5.510
113,610
-0.21(-3.67%)
Aug 05, 2016
5.920
5.920
5.668
5.720
64,745
-0.13(-2.22%)
Aug 04, 2016
5.790
5.950
5.760
5.850
87,909
+0.06(+1.04%)
Aug 03, 2016
5.740
5.830
5.730
5.790
105,813
+0.05(+0.87%)
Aug 02, 2016
5.690
5.800
5.591
5.740
115,421
+0.09(+1.59%)
Aug 01, 2016
5.450
5.650
5.360
5.650
61,808
+0.26(+4.82%)
Jul 29, 2016
5.370
5.530
5.280
5.390
35,615
+0.00(+0.00%)
Jul 28, 2016
5.530
5.610
5.300
5.390
57,635
-0.18(-3.23%)
Jul 27, 2016
5.580
5.640
5.510
5.570
44,064
-0.04(-0.71%)
Jul 26, 2016
5.700
5.700
5.567
5.610
37,579
-0.06(-1.06%)
Jul 25, 2016
5.700
5.720
5.600
5.670
35,574
-0.03(-0.53%)
Jul 22, 2016
5.780
5.780
5.595
5.700
33,109
-0.04(-0.70%)
Jul 21, 2016
5.800
5.800
5.640
5.740
36,043
+0.02(+0.26%)
Jul 20, 2016
5.540
5.730
5.540
5.725
47,047
+0.17(+3.15%)
Jul 19, 2016
5.740
5.750
5.540
5.550
51,126
-0.21(-3.65%)
Jul 18, 2016
5.600
5.780
5.580
5.760
54,732
+0.21(+3.78%)
Jul 15, 2016
5.480
5.650
5.476
5.550
71,899
+0.07(+1.28%)
Jul 14, 2016
5.560
5.590
5.470
5.480
58,107
-0.08(-1.44%)
Jul 13, 2016
5.510
5.610
5.470
5.560
94,718
+0.10(+1.83%)
Jul 12, 2016
5.400
5.500
5.400
5.460
51,823
+0.09(+1.68%)
Jul 11, 2016
5.460
5.492
5.350
5.370
53,890
-0.03(-0.56%)
Jul 08, 2016
5.280
5.410
5.220
5.400
82,430
+0.18(+3.45%)
Jul 07, 2016
5.390
5.400
5.120
5.220
32,868
-0.03(-0.57%)
Jul 05, 2016
5.230
5.250
5.160
5.250
65,472
+0.09(+1.74%)
Jul 01, 2016
5.030
5.160
5.160
5.160
156,200
+0.14(+2.79%)
Jun 30, 2016
4.950
5.050
4.910
5.020
227,802
+0.09(+1.83%)
Jun 29, 2016
4.710
4.930
4.710
4.930
132,143
+0.14(+2.92%)
Jun 28, 2016
4.660
4.800
4.650
4.790
72,886
+0.19(+4.13%)
Jun 27, 2016
4.920
4.960
4.470
4.600
200,487
-0.30(-6.12%)
Jun 24, 2016
4.970
5.000
4.850
4.900
95,341
-0.13(-2.58%)
Jun 23, 2016
5.010
5.077
4.946
5.030
97,907
+0.03(+0.60%)
Jun 22, 2016
5.000
5.079
4.970
5.000
55,914
+0.00(+0.00%)
Jun 21, 2016
5.090
5.180
4.990
5.000
105,968
-0.05(-0.99%)
Jun 20, 2016
5.290
5.330
5.030
5.050
87,618
-0.21(-3.99%)
Jun 17, 2016
5.300
5.300
5.200
5.260
54,218
-0.01(-0.19%)
Jun 16, 2016
5.250
5.320
5.170
5.270
101,057
+0.02(+0.38%)
Jun 15, 2016
5.070
5.320
5.070
5.250
148,844
+0.23(+4.58%)
Jun 14, 2016
5.020
5.120
5.000
5.020
69,335
-0.04(-0.79%)
Jun 13, 2016
5.120
5.140
5.050
5.060
57,628
-0.09(-1.75%)
Jun 10, 2016
5.170
5.200
5.120
5.150
62,557
-0.04(-0.77%)
Jun 09, 2016
5.190
5.230
5.170
5.190
64,539
-0.04(-0.86%)
Jun 08, 2016
5.250
5.260
5.170
5.235
37,499
+0.02(+0.29%)
Jun 07, 2016
5.120
5.300
5.120
5.220
69,324
+0.10(+1.95%)
Jun 06, 2016
5.270
5.300
5.114
5.120
91,927
-0.13(-2.48%)
Jun 03, 2016
5.230
5.300
5.180
5.250
68,513
+0.03(+0.57%)
Jun 02, 2016
5.160
5.220
5.160
5.220
44,192
+0.02(+0.38%)
Jun 01, 2016
5.170
5.240
5.150
5.200
109,703
+0.04(+0.78%)
May 31, 2016
5.170
5.180
5.100
5.160
33,287
+0.04(+0.78%)
May 27, 2016
5.010
5.120
5.120
5.120
46,200
+0.08(+1.59%)
May 26, 2016
5.000
5.070
5.000
5.040
77,441
-0.02(-0.40%)
May 25, 2016
5.010
5.100
4.950
5.060
62,056
+0.02(+0.40%)
May 24, 2016
5.110
5.110
4.986
5.040
76,541
-0.02(-0.40%)
May 23, 2016
5.020
5.100
4.950
5.060
94,090
+0.03(+0.60%)
May 20, 2016
5.030
5.160
5.020
5.030
25,746
-0.01(-0.20%)
May 19, 2016
5.140
5.180
5.030
5.040
57,649
-0.08(-1.56%)
May 18, 2016
5.030
5.185
5.030
5.120
36,649
+0.09(+1.79%)
May 17, 2016
5.050
5.290
5.020
5.030
145,122
-0.20(-3.82%)
May 16, 2016
5.310
5.368
5.060
5.230
245,749
-0.12(-2.24%)
May 13, 2016
5.360
5.430
5.350
5.350
58,119
-0.06(-1.11%)
May 12, 2016
5.460
5.490
5.410
5.410
33,727
-0.05(-0.92%)
May 11, 2016
5.500
5.570
5.460
5.460
42,673
-0.06(-1.09%)
May 10, 2016
5.510
5.640
5.510
5.520
57,062
+0.01(+0.18%)
May 09, 2016
5.520
5.680
5.510
5.510
47,098
-0.01(-0.18%)
May 06, 2016
5.650
5.650
5.520
5.520
32,555
-0.12(-2.13%)
May 05, 2016
5.670
5.680
5.600
5.640
25,992
-0.05(-0.88%)
May 04, 2016
5.610
5.730
5.610
5.690
39,339
+0.03(+0.53%)
May 03, 2016
5.600
5.660
5.580
5.660
35,670
+0.00(+0.00%)
May 02, 2016
5.710
5.750
5.630
5.660
43,720
-0.07(-1.22%)
Apr 29, 2016
5.640
5.810
5.610
5.730
58,892
+0.09(+1.60%)
Apr 28, 2016
5.560
5.770
5.560
5.640
110,126
-0.26(-4.41%)
Apr 27, 2016
5.880
5.990
5.870
5.900
32,948
-0.01(-0.17%)
Apr 26, 2016
6.020
6.060
5.910
5.910
44,346
-0.12(-1.99%)
Apr 25, 2016
6.000
6.060
5.950
6.030
23,274
+0.03(+0.50%)
Apr 22, 2016
5.950
6.030
5.930
6.000
32,781
+0.02(+0.33%)
Apr 21, 2016
5.910
6.050
5.910
5.980
57,310
+0.05(+0.84%)
Apr 20, 2016
5.940
5.980
5.870
5.930
55,715
-0.03(-0.50%)
Apr 19, 2016
5.940
6.010
5.940
5.960
66,905
+0.03(+0.51%)
Apr 18, 2016
5.870
5.970
5.860
5.930
42,954
+0.04(+0.68%)
Apr 15, 2016
5.820
5.950
5.820
5.890
42,554
+0.06(+1.03%)
Apr 14, 2016
5.760
5.860
5.760
5.830
23,434
+0.04(+0.69%)
Apr 13, 2016
5.730
5.850
5.710
5.790
47,077
+0.04(+0.70%)
Apr 12, 2016
5.920
5.968
5.730
5.750
65,096
-0.11(-1.88%)
Apr 11, 2016
5.890
5.920
5.820
5.860
67,014
+0.05(+0.86%)
Apr 08, 2016
5.820
5.820
5.720
5.810
34,464
+0.04(+0.69%)
Apr 07, 2016
5.750
5.810
5.710
5.770
44,237
+0.02(+0.35%)
Apr 06, 2016
5.560
5.770
5.560
5.750
41,916
+0.16(+2.86%)
Apr 05, 2016
5.600
5.640
5.550
5.590
29,137
-0.02(-0.36%)
Apr 04, 2016
5.790
5.790
5.580
5.610
59,399
-0.14(-2.43%)
Apr 01, 2016
5.610
5.770
5.610
5.750
33,241
+0.15(+2.68%)
Mar 31, 2016
5.740
5.763
5.430
5.600
114,149
-0.17(-2.95%)
Mar 30, 2016
5.800
5.810
5.740
5.770
23,666
+0.03(+0.52%)
Mar 29, 2016
5.640
5.780
5.620
5.740
26,821
+0.05(+0.88%)
Mar 28, 2016
5.810
5.817
5.680
5.690
29,909
-0.09(-1.56%)
Mar 24, 2016
5.700
5.780
5.780
5.780
64,300
+0.03(+0.52%)
Mar 23, 2016
5.950
5.950
5.720
5.750
57,265
-0.10(-1.71%)
Mar 22, 2016
6.120
6.130
5.810
5.850
105,588
-0.22(-3.62%)
Mar 21, 2016
6.250
6.250
6.030
6.070
49,396
-0.17(-2.72%)
Mar 18, 2016
6.210
6.250
6.140
6.240
80,032
+0.06(+0.97%)
Mar 17, 2016
6.120
6.190
6.110
6.180
45,883
+0.03(+0.49%)
Mar 16, 2016
5.920
6.180
5.870
6.150
74,572
+0.28(+4.77%)
Mar 15, 2016
6.040
6.040
5.850
5.870
56,524
-0.17(-2.81%)
Mar 14, 2016
5.890
6.090
5.870
6.040
36,917
+0.17(+2.90%)
Mar 11, 2016
6.120
6.200
5.860
5.870
77,750
-0.25(-4.08%)
Mar 10, 2016
6.120
6.170
6.070
6.120
25,069
+0.04(+0.66%)
Mar 09, 2016
6.200
6.215
6.000
6.080
49,604
-0.10(-1.62%)
Mar 08, 2016
6.120
6.367
6.070
6.180
43,319
+0.06(+0.98%)
Mar 07, 2016
6.000
6.220
5.980
6.120
125,838
+0.27(+4.62%)
Mar 04, 2016
5.750
5.940
5.750
5.850
94,695
+0.12(+2.09%)
Mar 03, 2016
5.850
5.940
5.710
5.730
55,283
-0.09(-1.55%)
Mar 02, 2016
5.930
5.970
5.770
5.820
37,180
-0.08(-1.36%)
Mar 01, 2016
5.850
5.970
5.810
5.900
54,911
+0.05(+0.85%)
Feb 29, 2016
5.720
5.920
5.680
5.850
49,819
+0.18(+3.17%)
Feb 26, 2016
5.690
5.880
5.630
5.670
47,279
-0.01(-0.18%)
Feb 25, 2016
5.830
5.870
5.600
5.680
52,336
-0.17(-2.91%)
Feb 24, 2016
5.750
5.890
5.750
5.850
31,619
+0.03(+0.52%)
Feb 23, 2016
5.740
5.839
5.660
5.820
41,933
+0.01(+0.17%)
Feb 22, 2016
6.000
6.000
5.750
5.810
61,207
-0.13(-2.19%)
Feb 19, 2016
5.900
5.956
5.800
5.940
32,142
+0.06(+1.02%)
Feb 18, 2016
5.840
5.910
5.810
5.880
37,933
+0.08(+1.38%)
Feb 17, 2016
5.670
6.000
5.670
5.800
132,767
+0.13(+2.29%)
Feb 16, 2016
5.610
5.680
5.560
5.670
48,631
+0.12(+2.16%)
Feb 12, 2016
5.420
5.550
5.550
5.550
100,500
+0.14(+2.59%)
Feb 11, 2016
5.470
5.740
5.200
5.410
161,820
-0.14(-2.52%)
Feb 10, 2016
5.590
5.740
5.500
5.550
47,609
-0.02(-0.36%)
Feb 09, 2016
5.810
5.860
5.500
5.570
56,986
-0.33(-5.59%)
Feb 08, 2016
5.970
5.970
5.860
5.900
36,187
-0.10(-1.67%)
Feb 05, 2016
6.200
6.220
5.960
6.000
76,217
-0.23(-3.69%)
Feb 04, 2016
6.170
6.350
6.170
6.230
37,162
+0.08(+1.30%)
Feb 03, 2016
6.180
6.206
6.070
6.150
40,394
-0.03(-0.49%)
Feb 02, 2016
6.040
6.220
5.967
6.180
66,315
+0.16(+2.66%)
Feb 01, 2016
6.070
6.130
6.000
6.020
61,070
-0.06(-0.99%)
Jan 29, 2016
5.890
6.100
5.890
6.080
57,683
+0.20(+3.40%)
Jan 28, 2016
6.100
6.168
5.870
5.880
44,897
-0.17(-2.81%)
Jan 27, 2016
5.870
6.170
5.866
6.050
84,067
+0.17(+2.89%)
Jan 26, 2016
5.830
5.960
5.810
5.880
86,748
+0.05(+0.86%)
Jan 25, 2016
5.900
5.900
5.800
5.830
48,006
-0.05(-0.85%)
Jan 22, 2016
5.680
5.900
5.680
5.880
92,534
+0.24(+4.26%)
Jan 21, 2016
5.750
5.910
5.620
5.640
138,320
-0.13(-2.25%)
Jan 20, 2016
5.740
5.800
5.450
5.770
220,093
+0.01(+0.17%)
Jan 19, 2016
5.710
5.900
5.600
5.760
149,766
+0.07(+1.23%)
Jan 15, 2016
5.510
5.690
5.690
5.690
99,200
+0.04(+0.71%)
Jan 14, 2016
5.500
5.795
5.500
5.650
171,347
+0.10(+1.80%)
Jan 13, 2016
5.990
5.990
5.450
5.550
266,036
-0.36(-6.09%)
Jan 12, 2016
6.350
6.475
5.870
5.910
180,339
-0.42(-6.64%)
Jan 11, 2016
6.350
6.490
6.250
6.330
156,154
-0.04(-0.63%)
Jan 08, 2016
6.280
6.460
6.280
6.370
117,069
+0.12(+1.92%)
Jan 07, 2016
6.400
6.400
6.130
6.250
180,344
-0.21(-3.25%)
Jan 06, 2016
6.640
6.645
6.450
6.460
265,270
-0.17(-2.56%)
Jan 05, 2016
6.800
6.921
6.570
6.630
361,106
-0.10(-1.49%)
Jan 04, 2016
6.650
6.760
6.610
6.730
624,560
-2.64(-28.18%)
Dec 31, 2015
9.210
9.560
9.160
9.370
186,600
+0.16(+1.74%)
Dec 30, 2015
9.600
9.623
9.190
9.210
276,546
-0.41(-4.26%)
Dec 29, 2015
9.280
9.720
9.280
9.620
145,625
+0.46(+5.02%)
Dec 28, 2015
9.110
9.300
9.110
9.160
86,148
-0.02(-0.22%)
Dec 24, 2015
9.220
9.180
9.180
9.180
29,700
+0.02(+0.22%)
Dec 23, 2015
8.920
9.280
8.890
9.160
105,320
+0.22(+2.46%)
Dec 22, 2015
9.060
9.060
8.620
8.940
108,574
-0.12(-1.32%)
Dec 21, 2015
8.990
9.100
8.870
9.060
87,106
+0.15(+1.68%)
Dec 18, 2015
9.380
9.430
8.910
8.910
132,543
-0.43(-4.60%)
Dec 17, 2015
9.680
9.760
9.340
9.340
54,351
-0.36(-3.71%)
Dec 16, 2015
9.510
9.780
9.510
9.700
63,899
+0.19(+2.00%)
Dec 15, 2015
9.350
9.540
9.330
9.510
52,876
+0.17(+1.82%)
Dec 14, 2015
9.540
9.960
9.280
9.340
104,964
-0.16(-1.68%)
Dec 11, 2015
9.440
9.500
9.360
9.500
84,440
+0.03(+0.32%)
Dec 10, 2015
9.490
9.500
9.430
9.470
70,281
+0.03(+0.32%)
Dec 09, 2015
9.540
9.630
9.370
9.440
92,211
-0.15(-1.56%)
Dec 08, 2015
9.790
9.930
9.560
9.590
225,201
-0.35(-3.52%)
Dec 07, 2015
9.900
9.980
9.850
9.940
33,670
-0.02(-0.20%)
Dec 04, 2015
9.900
10.05
9.790
9.960
47,939
+0.14(+1.43%)
Dec 03, 2015
9.970
10.10
9.730
9.820
74,602
-0.12(-1.21%)
Dec 02, 2015
10.19
10.19
9.900
9.940
49,592
-0.21(-2.07%)
Dec 01, 2015
10.20
10.20
10.02
10.15
47,511
-0.03(-0.29%)
Nov 30, 2015
10.16
10.27
9.990
10.18
100,373
+0.11(+1.09%)
Nov 27, 2015
10.09
10.21
10.02
10.07
35,843
-0.06(-0.59%)
Nov 25, 2015
10.20
10.13
10.13
10.13
61,200
-0.03(-0.30%)
Nov 24, 2015
10.21
10.28
10.11
10.16
54,083
-0.10(-0.97%)
Nov 23, 2015
10.18
10.28
10.07
10.26
79,593
+0.03(+0.29%)
Nov 20, 2015
10.18
10.28
10.10
10.23
63,244
+0.10(+0.99%)
Nov 19, 2015
10.04
10.18
9.890
10.13
131,717
+0.14(+1.40%)
Nov 18, 2015
9.870
10.01
9.850
9.990
49,016
+0.17(+1.73%)
Nov 17, 2015
9.650
10.24
9.418
9.820
521,526
-0.45(-4.38%)
Nov 16, 2015
10.06
10.30
10.04
10.27
189,077
+0.24(+2.39%)
Nov 13, 2015
10.20
10.22
9.990
10.03
146,052
-0.09(-0.89%)
Nov 12, 2015
10.19
10.23
10.08
10.12
144,996
-0.06(-0.59%)
Nov 11, 2015
10.28
10.40
10.11
10.18
186,944
-0.11(-1.07%)
Nov 10, 2015
10.42
10.49
10.21
10.29
185,813
-0.13(-1.25%)
Nov 09, 2015
10.24
10.50
10.24
10.42
238,209
+0.13(+1.26%)
Nov 06, 2015
10.19
10.39
10.00
10.29
357,847
+0.39(+3.94%)
Nov 05, 2015
9.950
10.00
9.720
9.900
90,173
-0.05(-0.50%)
Nov 04, 2015
9.870
10.00
9.650
9.950
70,086
+0.12(+1.22%)
Nov 03, 2015
9.690
9.880
9.570
9.830
95,388
+0.11(+1.13%)
Nov 02, 2015
9.670
9.800
9.601
9.720
109,582
+0.13(+1.36%)
Oct 30, 2015
9.600
9.760
9.540
9.590
83,390
-0.05(-0.52%)
Oct 29, 2015
9.840
9.910
9.630
9.640
88,536
-0.25(-2.53%)
Oct 28, 2015
9.870
10.20
9.660
9.890
144,134
+0.02(+0.20%)
Oct 27, 2015
9.900
10.00
9.620
9.870
117,567
-0.01(-0.10%)
Oct 26, 2015
9.520
9.930
9.500
9.880
150,795
+0.44(+4.66%)
Oct 23, 2015
9.550
9.550
9.320
9.440
88,976
+0.02(+0.21%)
Oct 22, 2015
9.410
9.570
9.160
9.420
79,026
+0.14(+1.51%)
Oct 21, 2015
9.490
9.560
9.220
9.280
88,181
-0.18(-1.90%)
Oct 20, 2015
9.490
9.550
9.322
9.460
89,453
-0.04(-0.42%)
Oct 19, 2015
9.630
9.650
9.400
9.500
210,513
-0.07(-0.73%)
Oct 16, 2015
9.200
9.640
8.750
9.570
182,690
+0.42(+4.59%)
Oct 15, 2015
9.000
9.230
8.550
9.150
289,053
+1.16(+14.52%)
Oct 14, 2015
8.010
8.100
7.970
7.990
39,161
-0.04(-0.50%)
Oct 13, 2015
7.940
8.140
7.940
8.030
45,479
+0.07(+0.88%)
Oct 12, 2015
8.250
8.250
7.915
7.960
119,636
-0.30(-3.63%)
Oct 09, 2015
8.210
8.440
8.210
8.260
33,090
+0.05(+0.61%)
Oct 08, 2015
8.150
8.350
7.970
8.210
45,530
+0.06(+0.74%)
Oct 07, 2015
7.900
8.310
7.820
8.150
132,785
+0.31(+3.95%)
Oct 06, 2015
7.790
7.900
7.760
7.840
53,302
+0.03(+0.38%)
Oct 05, 2015
7.670
7.910
7.650
7.810
103,176
+0.16(+2.09%)
Oct 02, 2015
7.470
7.680
7.470
7.650
60,219
+0.12(+1.59%)
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.