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
Axsome Thera
(NQ:
AXSM
)
75.94
+1.14 (+1.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 28, 2018
2.600
2.600
2.500
2.550
215,718
-0.10(-3.77%)
Feb 27, 2018
2.650
2.700
2.600
2.650
152,713
-0.05(-1.85%)
Feb 26, 2018
2.950
2.950
2.600
2.700
397,950
+0.10(+3.85%)
Feb 23, 2018
2.550
2.650
2.550
2.600
133,381
+0.05(+1.96%)
Feb 22, 2018
2.600
2.650
2.510
2.550
114,340
-0.05(-1.92%)
Feb 21, 2018
2.650
2.700
2.600
2.600
209,813
-0.02(-0.95%)
Feb 20, 2018
2.700
2.750
2.600
2.625
145,052
-0.08(-2.78%)
Feb 16, 2018
2.700
2.700
2.700
0
+0.10(+3.85%)
Feb 15, 2018
2.550
2.600
2.550
2.600
89,858
+0.00(+0.00%)
Feb 14, 2018
2.600
2.650
2.550
2.600
199,445
-0.05(-1.89%)
Feb 13, 2018
2.550
2.650
2.550
2.650
143,601
+0.10(+3.92%)
Feb 12, 2018
2.550
2.700
2.500
2.550
112,927
+0.05(+2.00%)
Feb 09, 2018
2.600
2.600
2.450
2.500
183,569
-0.05(-1.96%)
Feb 08, 2018
2.650
2.575
2.550
123,707
-0.10(-3.77%)
Feb 07, 2018
2.600
2.750
2.600
2.650
239,637
+0.05(+1.92%)
Feb 06, 2018
2.600
2.700
2.500
2.600
280,868
-0.07(-2.80%)
Feb 05, 2018
2.750
2.750
2.625
2.675
284,035
-0.03(-0.93%)
Feb 02, 2018
2.800
2.825
2.650
2.700
289,074
-0.10(-3.57%)
Feb 01, 2018
2.750
2.900
2.710
2.800
166,013
+0.00(+0.00%)
Jan 31, 2018
2.850
2.890
2.700
2.800
298,842
+0.00(+0.00%)
Jan 30, 2018
2.850
2.875
2.650
2.800
500,425
-0.08(-2.61%)
Jan 29, 2018
3.050
3.084
2.800
2.875
834,409
-0.12(-4.17%)
Jan 26, 2018
3.050
3.150
3.000
3.000
233,304
-0.10(-3.23%)
Jan 25, 2018
3.150
3.150
3.050
3.100
231,716
-0.05(-1.59%)
Jan 24, 2018
3.000
3.150
2.950
3.150
272,614
+0.15(+5.00%)
Jan 23, 2018
3.150
3.150
2.900
3.000
348,187
-0.10(-3.23%)
Jan 22, 2018
2.900
3.250
2.900
3.100
585,481
+0.15(+5.08%)
Jan 19, 2018
2.950
3.000
2.840
2.950
312,960
+0.00(+0.00%)
Jan 18, 2018
3.000
3.000
2.818
2.950
177,979
+0.00(+0.00%)
Jan 17, 2018
2.900
3.000
2.750
2.950
1,045,645
+0.00(+0.00%)
Jan 16, 2018
3.300
3.300
2.900
2.950
945,628
-0.35(-10.61%)
Jan 12, 2018
3.300
3.300
3.300
0
-0.10(-2.94%)
Jan 11, 2018
3.450
3.490
3.250
3.400
791,353
-0.02(-0.73%)
Jan 10, 2018
3.400
3.500
3.200
3.425
1,569,818
-0.12(-3.52%)
Jan 09, 2018
4.350
4.390
3.200
3.550
4,141,900
-2.00(-36.04%)
Jan 08, 2018
5.600
5.760
5.400
5.550
297,501
-0.05(-0.89%)
Jan 05, 2018
5.450
5.650
5.450
5.600
389,707
+0.05(+0.90%)
Jan 04, 2018
5.400
5.550
5.200
5.550
488,499
+0.25(+4.72%)
Jan 03, 2018
5.450
5.572
5.200
5.300
655,192
-0.17(-3.20%)
Jan 02, 2018
5.650
5.750
5.400
5.475
897,060
-0.12(-2.23%)
Dec 29, 2017
5.600
5.600
5.600
0
-0.10(-1.75%)
Dec 28, 2017
5.300
5.750
5.300
5.700
1,275,542
+0.50(+9.62%)
Dec 27, 2017
5.250
5.300
5.150
5.200
426,233
-0.02(-0.48%)
Dec 26, 2017
5.300
5.400
5.200
5.225
638,135
+0.00(+0.00%)
Dec 22, 2017
4.900
5.250
4.900
5.225
489,384
+0.32(+6.63%)
Dec 21, 2017
5.050
5.050
4.800
4.900
373,410
+0.10(+2.08%)
Dec 20, 2017
4.850
4.900
4.750
4.800
326,391
+0.05(+1.05%)
Dec 19, 2017
4.800
4.900
4.750
4.750
120,785
+0.00(+0.00%)
Dec 18, 2017
4.800
4.850
4.750
4.750
118,329
-0.10(-2.06%)
Dec 15, 2017
4.750
4.900
4.650
4.850
136,927
+0.15(+3.19%)
Dec 14, 2017
4.900
4.900
4.700
4.700
115,062
-0.08(-1.57%)
Dec 13, 2017
4.700
4.850
4.674
4.775
77,675
+0.03(+0.53%)
Dec 12, 2017
4.950
4.950
4.700
4.750
189,195
-0.20(-4.04%)
Dec 11, 2017
4.900
4.950
4.750
4.950
203,994
+0.12(+2.59%)
Dec 08, 2017
4.750
4.850
4.750
4.825
118,391
+0.17(+3.76%)
Dec 07, 2017
4.650
4.850
4.619
4.650
91,962
+0.05(+1.09%)
Dec 06, 2017
4.750
4.850
4.500
4.600
178,145
-0.08(-1.60%)
Dec 05, 2017
5.000
5.000
4.625
4.675
481,591
-0.33(-6.50%)
Dec 04, 2017
5.250
5.324
4.995
5.000
264,518
-0.28(-5.21%)
Dec 01, 2017
5.350
5.434
5.100
5.275
376,512
-0.38(-6.64%)
Nov 30, 2017
5.300
5.895
5.260
5.650
218,924
+0.40(+7.62%)
Nov 29, 2017
5.250
5.300
5.100
5.250
101,490
+0.10(+1.94%)
Nov 28, 2017
5.200
5.450
5.100
5.150
189,912
+0.00(+0.00%)
Nov 27, 2017
5.200
5.440
5.000
5.150
117,407
+0.00(+0.00%)
Nov 24, 2017
4.900
5.325
4.850
5.150
119,711
+0.25(+5.10%)
Nov 22, 2017
4.750
4.900
4.750
4.900
119,502
+0.25(+5.38%)
Nov 21, 2017
4.650
4.800
4.650
4.650
117,477
+0.05(+1.09%)
Nov 20, 2017
4.750
4.750
4.600
4.600
104,500
-0.10(-2.13%)
Nov 17, 2017
4.950
4.950
4.600
4.700
148,264
-0.20(-4.08%)
Nov 16, 2017
5.100
5.100
4.800
4.900
112,367
-0.10(-2.00%)
Nov 15, 2017
4.850
5.150
4.700
5.000
142,767
+0.15(+3.09%)
Nov 14, 2017
4.850
4.850
4.650
4.850
110,147
-0.05(-1.02%)
Nov 13, 2017
4.950
4.950
4.600
4.900
109,873
-0.05(-1.01%)
Nov 10, 2017
4.600
4.950
4.550
4.950
161,046
+0.30(+6.45%)
Nov 09, 2017
4.550
4.750
4.550
4.650
62,625
+0.05(+1.09%)
Nov 08, 2017
4.800
4.800
4.600
4.600
74,802
-0.25(-5.15%)
Nov 07, 2017
4.950
4.950
4.750
4.850
85,271
+0.00(+0.00%)
Nov 06, 2017
4.950
4.990
4.750
4.850
100,241
-0.05(-1.02%)
Nov 03, 2017
4.650
4.925
4.550
4.900
180,136
+0.45(+10.11%)
Nov 02, 2017
4.750
4.750
4.400
4.450
174,354
-0.30(-6.32%)
Nov 01, 2017
4.750
4.800
4.700
4.750
83,595
+0.00(+0.00%)
Oct 31, 2017
4.800
4.900
4.650
4.750
127,709
-0.05(-1.04%)
Oct 30, 2017
4.950
5.000
4.800
4.800
172,691
-0.20(-4.00%)
Oct 27, 2017
5.200
5.214
5.000
5.000
56,195
-0.15(-2.91%)
Oct 26, 2017
4.900
5.210
4.900
5.150
130,332
+0.30(+6.19%)
Oct 25, 2017
4.900
4.900
4.800
4.850
78,956
+0.00(+0.00%)
Oct 24, 2017
4.900
4.940
4.800
4.850
134,321
-0.05(-1.02%)
Oct 23, 2017
4.950
5.000
4.850
4.900
60,389
-0.10(-2.00%)
Oct 20, 2017
4.985
5.100
4.900
5.000
146,200
+0.05(+1.01%)
Oct 19, 2017
5.000
5.090
4.900
4.950
84,152
-0.15(-2.94%)
Oct 18, 2017
5.000
5.250
4.750
5.100
106,347
+0.10(+2.00%)
Oct 17, 2017
5.050
5.150
5.000
5.000
49,843
-0.10(-1.96%)
Oct 16, 2017
5.100
5.250
5.005
5.100
102,811
+0.00(+0.00%)
Oct 13, 2017
5.300
5.350
4.850
5.100
194,850
-0.15(-2.86%)
Oct 12, 2017
5.500
5.600
5.250
5.250
132,110
-0.30(-5.41%)
Oct 11, 2017
5.750
5.800
5.550
5.550
61,395
-0.15(-2.63%)
Oct 10, 2017
5.750
5.845
5.600
5.700
60,501
-0.05(-0.87%)
Oct 09, 2017
6.250
6.450
5.750
5.750
143,760
-0.45(-7.26%)
Oct 06, 2017
6.000
6.400
5.924
6.200
261,861
+0.20(+3.33%)
Oct 05, 2017
5.650
6.000
5.600
6.000
131,895
+0.30(+5.26%)
Oct 04, 2017
5.650
5.750
5.550
5.700
115,943
+0.10(+1.79%)
Oct 03, 2017
5.650
5.750
5.550
5.600
99,286
-0.05(-0.88%)
Oct 02, 2017
5.500
5.700
5.500
5.650
82,492
+0.10(+1.80%)
Sep 29, 2017
5.550
5.600
5.357
5.550
101,659
+0.05(+0.91%)
Sep 28, 2017
5.450
5.750
5.350
5.500
114,734
+0.00(+0.00%)
Sep 27, 2017
5.400
5.550
5.350
5.500
61,191
+0.05(+0.92%)
Sep 26, 2017
5.450
5.550
5.250
5.450
69,636
-0.05(-0.91%)
Sep 25, 2017
5.550
5.650
5.500
5.500
73,989
-0.05(-0.90%)
Sep 22, 2017
5.650
5.650
5.275
5.550
80,536
-0.05(-0.89%)
Sep 21, 2017
5.600
5.640
5.450
5.600
81,753
+0.05(+0.90%)
Sep 20, 2017
5.350
5.550
5.250
5.550
84,136
+0.15(+2.78%)
Sep 19, 2017
5.150
5.550
5.150
5.400
158,409
+0.30(+5.88%)
Sep 18, 2017
5.000
5.290
4.860
5.100
153,397
+0.15(+3.03%)
Sep 15, 2017
4.700
4.950
4.650
4.950
104,839
+0.20(+4.21%)
Sep 14, 2017
4.850
4.850
4.750
4.750
38,224
-0.10(-2.06%)
Sep 13, 2017
4.750
4.900
4.650
4.850
69,368
+0.15(+3.19%)
Sep 12, 2017
4.550
4.750
4.500
4.700
133,851
+0.05(+1.08%)
Sep 11, 2017
4.800
4.875
4.600
4.650
118,039
-0.15(-3.12%)
Sep 08, 2017
4.950
4.950
4.750
4.800
78,522
-0.10(-2.04%)
Sep 07, 2017
5.050
5.050
4.450
4.900
637,514
-0.15(-2.97%)
Sep 06, 2017
5.000
5.100
5.000
5.050
71,432
+0.00(+0.00%)
Sep 05, 2017
5.050
5.150
4.900
5.050
139,000
+0.05(+1.00%)
Sep 01, 2017
5.150
5.150
4.900
5.000
67,067
-0.10(-1.96%)
Aug 31, 2017
5.200
5.300
4.975
5.100
116,545
+0.05(+0.99%)
Aug 30, 2017
4.950
5.100
4.917
5.050
127,211
+0.15(+3.06%)
Aug 29, 2017
4.800
5.050
4.700
4.900
104,739
+0.15(+3.16%)
Aug 28, 2017
4.800
4.900
4.700
4.750
81,578
-0.05(-1.04%)
Aug 25, 2017
4.950
5.040
4.800
4.800
60,307
-0.05(-1.03%)
Aug 24, 2017
4.750
4.950
4.705
4.850
76,290
+0.15(+3.19%)
Aug 23, 2017
4.850
4.940
4.700
4.700
122,743
-0.17(-3.59%)
Aug 22, 2017
5.050
5.140
4.800
4.875
78,809
-0.12(-2.50%)
Aug 21, 2017
5.050
5.200
4.750
5.000
93,111
+0.00(+0.00%)
Aug 18, 2017
4.900
5.100
4.850
5.000
78,690
+0.05(+1.01%)
Aug 17, 2017
4.950
5.100
4.755
4.950
106,542
-0.05(-1.00%)
Aug 16, 2017
5.000
5.200
4.850
5.000
130,768
+0.00(+0.00%)
Aug 15, 2017
5.250
5.250
4.900
5.000
220,969
-0.20(-3.85%)
Aug 14, 2017
5.350
5.450
5.074
5.200
177,866
-0.20(-3.70%)
Aug 11, 2017
5.650
5.703
5.200
5.400
228,153
-0.25(-4.42%)
Aug 10, 2017
5.850
5.900
5.350
5.650
156,161
-0.20(-3.42%)
Aug 09, 2017
6.400
6.400
5.700
5.850
279,791
-0.10(-1.68%)
Aug 08, 2017
5.750
6.000
5.510
5.950
150,239
+0.25(+4.39%)
Aug 07, 2017
5.900
6.050
5.600
5.700
77,723
-0.20(-3.39%)
Aug 04, 2017
5.600
6.190
5.500
5.900
106,809
+0.30(+5.36%)
Aug 03, 2017
5.700
5.850
5.500
5.600
100,178
-0.05(-0.88%)
Aug 02, 2017
5.750
6.001
5.250
5.650
343,696
-0.05(-0.88%)
Aug 01, 2017
6.150
6.185
5.700
5.700
205,285
-0.40(-6.56%)
Jul 31, 2017
6.250
6.380
6.025
6.100
124,547
-0.05(-0.81%)
Jul 28, 2017
5.900
6.250
5.810
6.150
103,031
+0.20(+3.36%)
Jul 27, 2017
6.250
6.400
5.810
5.950
252,023
-0.20(-3.25%)
Jul 26, 2017
5.800
6.260
5.700
6.150
377,069
+0.45(+7.89%)
Jul 25, 2017
5.900
5.925
5.650
5.700
92,055
+0.00(+0.00%)
Jul 24, 2017
5.650
5.731
5.550
5.700
113,389
+0.10(+1.79%)
Jul 21, 2017
5.550
5.750
5.550
5.600
92,819
+0.05(+0.90%)
Jul 20, 2017
5.650
5.460
5.550
189,193
+0.10(+1.83%)
Jul 19, 2017
5.500
5.600
5.450
5.450
198,699
+0.00(+0.00%)
Jul 18, 2017
5.700
5.820
5.450
5.450
291,525
-0.40(-6.84%)
Jul 17, 2017
6.000
6.050
5.705
5.850
143,596
-0.10(-1.68%)
Jul 14, 2017
6.000
6.075
5.900
5.950
128,768
-0.05(-0.83%)
Jul 13, 2017
6.050
6.150
5.700
6.000
143,566
+0.05(+0.84%)
Jul 12, 2017
5.650
6.100
5.600
5.950
375,272
+0.20(+3.48%)
Jul 11, 2017
5.500
5.800
5.400
5.750
142,674
+0.25(+4.55%)
Jul 10, 2017
5.500
5.750
5.400
5.500
146,519
+0.00(+0.00%)
Jul 07, 2017
5.450
5.500
5.300
5.500
273,377
+0.20(+3.77%)
Jul 06, 2017
5.300
5.100
5.300
118,488
+0.15(+2.91%)
Jul 05, 2017
5.300
5.434
5.050
5.150
362,007
-0.15(-2.83%)
Jul 03, 2017
5.500
5.500
5.150
5.300
121,844
-0.20(-3.64%)
Jun 30, 2017
5.750
5.800
5.150
5.500
263,105
-0.25(-4.35%)
Jun 29, 2017
5.700
5.795
5.600
5.750
219,037
-0.05(-0.86%)
Jun 28, 2017
5.550
5.800
5.400
5.800
188,060
+0.35(+6.42%)
Jun 27, 2017
5.400
6.090
5.255
5.450
462,501
+0.05(+0.93%)
Jun 26, 2017
5.300
5.450
5.050
5.400
222,796
+0.15(+2.86%)
Jun 23, 2017
5.200
5.250
1,567,228
-0.15(-2.78%)
Jun 22, 2017
5.250
5.600
5.050
5.400
549,978
+0.15(+2.86%)
Jun 21, 2017
5.000
5.450
4.860
5.250
488,893
+0.15(+2.94%)
Jun 20, 2017
4.600
5.300
4.600
5.100
929,126
+0.50(+10.87%)
Jun 19, 2017
4.100
4.685
4.050
4.600
542,603
+0.50(+12.20%)
Jun 16, 2017
3.950
4.100
3.950
4.100
203,227
+0.05(+1.23%)
Jun 15, 2017
4.000
4.100
3.900
4.050
150,963
+0.00(+0.00%)
Jun 14, 2017
4.100
4.100
3.850
4.050
308,307
+0.00(+0.00%)
Jun 13, 2017
4.100
4.100
4.000
4.050
84,929
+0.00(+0.00%)
Jun 12, 2017
4.050
4.100
3.967
4.050
105,322
+0.00(+0.00%)
Jun 09, 2017
3.950
4.050
3.950
4.050
182,493
+0.05(+1.25%)
Jun 08, 2017
4.200
4.250
3.950
4.000
211,304
-0.15(-3.61%)
Jun 07, 2017
4.200
4.200
4.060
4.150
76,943
+0.00(+0.00%)
Jun 06, 2017
4.000
4.250
3.950
4.150
212,493
+0.20(+5.06%)
Jun 05, 2017
4.050
4.150
3.950
3.950
127,567
-0.15(-3.66%)
Jun 02, 2017
4.100
4.200
3.955
4.100
178,396
+0.05(+1.23%)
Jun 01, 2017
3.850
4.125
3.830
4.050
132,938
+0.20(+5.19%)
May 31, 2017
4.100
4.100
3.850
3.850
163,911
-0.20(-4.94%)
May 30, 2017
4.000
4.100
3.750
4.050
298,093
+0.10(+2.53%)
May 26, 2017
3.900
4.079
3.900
3.950
125,053
+0.00(+0.00%)
May 25, 2017
4.100
4.150
3.925
3.950
276,293
-0.15(-3.66%)
May 24, 2017
4.150
4.200
4.100
4.100
124,000
-0.10(-2.38%)
May 23, 2017
4.450
4.450
4.100
4.200
273,194
-0.20(-4.55%)
May 22, 2017
4.200
4.400
4.200
4.400
384,862
+0.30(+7.32%)
May 19, 2017
4.100
4.400
4.000
4.100
733,823
+0.30(+7.89%)
May 18, 2017
3.800
3.934
3.750
3.800
198,736
+0.05(+1.33%)
May 17, 2017
4.050
4.150
3.750
3.750
349,330
-0.35(-8.54%)
May 16, 2017
4.250
4.250
4.050
4.100
220,313
-0.10(-2.38%)
May 15, 2017
4.100
4.200
4.100
4.200
155,687
+0.05(+1.20%)
May 12, 2017
4.050
4.200
3.900
4.150
164,739
+0.10(+2.47%)
May 11, 2017
4.150
4.175
3.850
4.050
289,888
-0.10(-2.41%)
May 10, 2017
4.250
4.350
4.150
4.150
162,579
-0.05(-1.19%)
May 09, 2017
4.250
4.290
4.060
4.200
399,897
+0.00(+0.00%)
May 08, 2017
4.400
4.682
4.010
4.200
2,444,453
+0.30(+7.69%)
May 05, 2017
3.850
3.950
3.750
3.900
141,525
+0.05(+1.30%)
May 04, 2017
3.800
3.900
3.760
3.850
78,878
+0.05(+1.32%)
May 03, 2017
3.900
4.000
3.750
3.800
103,790
-0.15(-3.80%)
May 02, 2017
3.900
3.950
3.800
3.950
117,762
+0.05(+1.28%)
May 01, 2017
4.050
4.150
3.900
3.900
137,738
-0.20(-4.88%)
Apr 28, 2017
4.050
4.200
4.000
4.100
185,838
+0.00(+0.00%)
Apr 27, 2017
4.050
4.150
4.000
4.100
115,326
+0.05(+1.23%)
Apr 26, 2017
4.000
4.200
3.916
4.050
341,085
+0.05(+1.25%)
Apr 25, 2017
4.050
4.100
3.900
4.000
168,670
+0.00(+0.00%)
Apr 24, 2017
3.900
4.000
3.700
4.000
192,240
+0.15(+3.90%)
Apr 21, 2017
4.000
4.000
3.850
3.850
148,967
-0.10(-2.53%)
Apr 20, 2017
3.750
4.000
3.705
3.950
298,802
+0.25(+6.76%)
Apr 19, 2017
3.600
3.850
3.600
3.700
200,751
+0.10(+2.78%)
Apr 18, 2017
3.650
3.700
3.525
3.600
243,805
-0.02(-0.69%)
Apr 17, 2017
3.900
3.900
3.600
3.625
238,112
-0.27(-7.05%)
Apr 13, 2017
4.100
4.100
3.850
3.900
293,874
-0.15(-3.70%)
Apr 12, 2017
4.050
4.150
4.000
4.050
284,650
+0.05(+1.25%)
Apr 11, 2017
3.800
4.150
3.800
4.000
463,691
+0.25(+6.67%)
Apr 10, 2017
3.750
3.850
3.650
3.750
468,253
+0.05(+1.35%)
Apr 07, 2017
3.600
3.800
3.600
3.700
223,024
+0.15(+4.23%)
Apr 06, 2017
3.650
3.650
3.550
3.550
142,390
-0.05(-1.39%)
Apr 05, 2017
3.750
3.750
3.550
3.600
231,142
-0.05(-1.37%)
Apr 04, 2017
3.750
3.800
3.600
3.650
191,179
-0.05(-1.35%)
Apr 03, 2017
4.000
4.000
3.700
3.700
197,264
-0.20(-5.13%)
Mar 31, 2017
4.200
4.250
3.850
3.900
384,609
-0.30(-7.14%)
Mar 30, 2017
4.100
4.225
4.100
4.200
237,134
+0.00(+0.00%)
Mar 29, 2017
4.100
4.250
4.094
4.200
173,118
+0.05(+1.20%)
Mar 28, 2017
3.900
4.200
3.850
4.150
402,265
+0.30(+7.79%)
Mar 27, 2017
3.650
3.850
3.600
3.850
228,154
+0.20(+5.48%)
Mar 24, 2017
3.750
3.800
3.600
3.650
138,798
-0.05(-1.35%)
Mar 23, 2017
3.600
3.850
3.550
3.700
282,969
+0.15(+4.23%)
Mar 22, 2017
3.650
3.650
3.550
3.550
282,741
-0.05(-1.39%)
Mar 21, 2017
3.650
3.725
3.550
3.600
1,303,847
-0.80(-18.18%)
Mar 20, 2017
4.550
4.660
4.300
4.400
98,611
-0.15(-3.30%)
Mar 17, 2017
4.800
4.900
4.500
4.550
82,941
-0.35(-7.14%)
Mar 16, 2017
4.900
5.050
4.845
4.900
27,053
-0.05(-1.01%)
Mar 15, 2017
4.950
5.050
4.750
4.950
106,640
-0.10(-1.98%)
Mar 14, 2017
5.250
5.300
4.900
5.050
42,789
-0.20(-3.81%)
Mar 13, 2017
5.100
5.250
5.020
5.250
36,487
+0.05(+0.96%)
Mar 10, 2017
5.050
5.300
4.950
5.200
145,998
+0.20(+4.00%)
Mar 09, 2017
4.750
5.100
4.650
5.000
117,592
+0.30(+6.38%)
Mar 08, 2017
4.650
5.000
4.600
4.700
120,620
+0.25(+5.62%)
Mar 07, 2017
4.900
4.900
4.400
4.450
44,672
-0.45(-9.18%)
Mar 06, 2017
5.000
5.100
4.850
4.900
58,472
-0.15(-2.97%)
Mar 03, 2017
4.950
5.300
4.850
5.050
74,084
+0.05(+1.00%)
Mar 02, 2017
4.750
5.150
4.700
5.000
61,249
+0.35(+7.53%)
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.