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
Helios and Matheson Analytics Inc
(NQ:
HMNY
)
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 (%)
Mar 31, 2017
2.850
3.090
2.660
2.830
335,023
-0.02(-0.70%)
Mar 30, 2017
2.640
2.940
2.590
2.850
250,761
+0.19(+7.14%)
Mar 29, 2017
2.700
2.715
2.500
2.660
51,413
+0.07(+2.70%)
Mar 28, 2017
2.750
2.769
2.510
2.590
164,180
-0.13(-4.78%)
Mar 27, 2017
2.470
3.450
2.460
2.720
939,532
+0.27(+11.02%)
Mar 24, 2017
2.570
2.570
2.370
2.450
80,477
-0.15(-5.77%)
Mar 23, 2017
2.590
2.600
2.460
2.600
62,980
+0.03(+1.17%)
Mar 22, 2017
2.610
2.720
2.560
2.570
40,154
-0.10(-3.75%)
Mar 21, 2017
2.730
2.730
2.600
2.670
42,430
+0.02(+0.75%)
Mar 20, 2017
2.800
2.800
2.650
2.650
50,793
-0.05(-1.85%)
Mar 17, 2017
2.730
2.846
2.700
2.700
41,577
-0.08(-2.88%)
Mar 16, 2017
2.690
2.906
2.680
2.780
95,761
+0.07(+2.58%)
Mar 15, 2017
2.927
2.927
2.770
2.710
78,605
-0.13(-4.58%)
Mar 14, 2017
2.950
3.090
2.810
2.840
82,540
-0.10(-3.40%)
Mar 13, 2017
2.980
3.109
2.940
2.940
64,577
-0.01(-0.34%)
Mar 10, 2017
3.000
3.050
2.910
2.950
37,735
-0.09(-2.96%)
Mar 09, 2017
3.070
3.210
2.858
3.040
73,053
-0.06(-1.94%)
Mar 08, 2017
2.980
3.130
2.760
3.100
105,537
+0.34(+12.32%)
Mar 07, 2017
3.220
3.234
2.760
2.760
136,425
-0.48(-14.81%)
Mar 06, 2017
3.230
3.250
3.110
3.240
45,126
-0.01(-0.31%)
Mar 03, 2017
3.170
3.320
3.110
3.250
174,264
+0.14(+4.50%)
Mar 02, 2017
3.030
3.324
2.995
3.110
296,851
+0.08(+2.64%)
Mar 01, 2017
3.230
3.480
2.950
3.030
690,984
+0.02(+0.66%)
Feb 28, 2017
3.030
3.060
2.920
3.010
71,505
-0.06(-1.95%)
Feb 27, 2017
2.960
3.100
2.950
3.070
82,149
+0.09(+3.02%)
Feb 24, 2017
3.260
3.268
2.825
2.980
265,857
-0.24(-7.45%)
Feb 23, 2017
3.340
3.720
3.190
3.220
1,127,828
+0.10(+3.21%)
Feb 22, 2017
3.210
3.239
3.100
3.120
176,074
-0.09(-2.80%)
Feb 21, 2017
3.570
3.570
3.160
3.210
222,315
-0.40(-11.08%)
Feb 17, 2017
3.610
3.610
3.610
0
-0.03(-0.82%)
Feb 16, 2017
3.690
3.722
3.570
3.640
95,966
-0.07(-1.89%)
Feb 15, 2017
3.700
3.749
3.628
3.710
69,794
+0.06(+1.64%)
Feb 14, 2017
3.600
3.790
3.590
3.650
153,611
+0.05(+1.39%)
Feb 13, 2017
3.640
3.849
3.600
3.600
142,529
-0.08(-2.17%)
Feb 10, 2017
3.600
3.980
3.540
3.680
540,185
+0.11(+3.08%)
Feb 09, 2017
3.630
3.750
3.500
3.570
330,319
-0.14(-3.77%)
Feb 08, 2017
3.820
3.900
3.660
3.710
187,554
-0.19(-4.87%)
Feb 07, 2017
4.150
4.250
3.810
3.900
318,478
-0.07(-1.76%)
Feb 06, 2017
3.850
4.000
3.760
3.970
114,468
+0.04(+1.02%)
Feb 03, 2017
4.010
4.090
3.810
3.930
300,149
+0.08(+2.08%)
Feb 02, 2017
4.190
4.359
3.780
3.850
595,265
-0.50(-11.49%)
Feb 01, 2017
4.750
5.330
4.250
4.350
2,794,168
+0.08(+1.87%)
Jan 31, 2017
4.160
4.700
4.050
4.270
909,328
+0.03(+0.71%)
Jan 30, 2017
4.020
4.630
3.760
4.240
1,641,512
+0.22(+5.47%)
Jan 27, 2017
3.550
4.368
3.550
4.020
1,464,708
+0.47(+13.24%)
Jan 26, 2017
3.600
3.650
3.520
3.550
111,348
-0.04(-1.11%)
Jan 25, 2017
3.530
3.650
3.520
3.590
151,813
+0.07(+1.99%)
Jan 24, 2017
3.990
4.190
3.460
3.520
647,332
-0.43(-10.89%)
Jan 23, 2017
3.760
4.980
3.490
3.950
3,852,610
+0.49(+14.16%)
Jan 20, 2017
3.470
3.790
3.404
3.460
240,332
+0.11(+3.28%)
Jan 19, 2017
3.355
3.520
3.327
3.350
48,287
+0.02(+0.60%)
Jan 18, 2017
3.310
3.440
3.263
3.330
48,663
-0.04(-1.19%)
Jan 17, 2017
3.310
3.440
3.260
3.370
56,504
-0.03(-0.88%)
Jan 13, 2017
3.400
3.400
3.400
0
-0.26(-7.10%)
Jan 12, 2017
3.660
4.600
3.630
3.660
760,724
+0.00(+0.00%)
Jan 11, 2017
3.360
3.900
3.160
3.660
854,495
+0.42(+12.96%)
Jan 10, 2017
3.280
3.450
3.152
3.240
154,638
+0.03(+0.93%)
Jan 09, 2017
3.280
3.346
3.150
3.210
86,385
-0.07(-2.13%)
Jan 06, 2017
3.350
3.400
3.250
3.280
95,467
-0.12(-3.53%)
Jan 05, 2017
3.670
4.100
3.330
3.400
536,070
-0.02(-0.58%)
Jan 04, 2017
3.110
3.790
3.110
3.420
572,167
+0.31(+9.97%)
Jan 03, 2017
3.280
3.374
3.070
3.110
109,160
-0.19(-5.76%)
Dec 30, 2016
3.300
3.300
3.300
0
-0.15(-4.35%)
Dec 29, 2016
3.640
3.730
3.410
3.450
103,631
-0.26(-7.01%)
Dec 28, 2016
3.740
3.781
3.650
3.710
81,903
-0.10(-2.62%)
Dec 27, 2016
3.920
3.966
3.620
3.810
219,791
-0.45(-10.56%)
Dec 23, 2016
4.260
4.260
4.260
0
+0.04(+0.95%)
Dec 22, 2016
4.230
4.353
4.180
4.220
51,589
-0.07(-1.63%)
Dec 21, 2016
4.250
4.400
4.216
4.290
120,100
-0.03(-0.69%)
Dec 20, 2016
4.300
4.500
4.200
4.320
371,323
-0.17(-3.79%)
Dec 19, 2016
4.110
5.860
4.110
4.490
2,240,030
+0.33(+7.93%)
Dec 16, 2016
4.110
4.370
4.100
4.160
141,845
-0.05(-1.19%)
Dec 15, 2016
4.250
4.900
4.040
4.210
560,450
-0.11(-2.55%)
Dec 14, 2016
4.220
4.440
4.220
4.320
110,482
+0.13(+3.10%)
Dec 13, 2016
4.250
4.410
4.050
4.190
164,226
-0.13(-3.01%)
Dec 12, 2016
5.290
5.290
4.300
4.320
578,167
-0.89(-17.08%)
Dec 09, 2016
4.430
6.500
4.110
5.210
1,796,631
+0.95(+22.30%)
Dec 08, 2016
4.440
4.440
4.160
4.260
71,387
-0.08(-1.84%)
Dec 07, 2016
4.290
4.670
4.160
4.340
190,164
+0.14(+3.33%)
Dec 06, 2016
4.160
4.490
4.010
4.200
157,741
+0.05(+1.20%)
Dec 05, 2016
4.750
4.950
4.100
4.150
176,807
-0.39(-8.59%)
Dec 02, 2016
4.310
4.700
4.100
4.540
146,919
+0.27(+6.32%)
Dec 01, 2016
4.690
5.040
4.192
4.270
228,785
-0.55(-11.41%)
Nov 30, 2016
5.160
5.350
4.600
4.820
268,854
-0.41(-7.84%)
Nov 29, 2016
5.310
5.370
5.150
5.230
71,829
-0.17(-3.15%)
Nov 28, 2016
5.350
5.540
5.280
5.400
107,486
-0.05(-0.92%)
Nov 25, 2016
5.220
5.510
5.170
5.450
173,900
+0.11(+2.06%)
Nov 23, 2016
5.340
5.340
5.340
0
-0.28(-4.98%)
Nov 22, 2016
6.680
6.700
5.460
5.620
662,810
-0.14(-2.43%)
Nov 21, 2016
5.620
5.940
5.400
5.760
259,732
+0.14(+2.49%)
Nov 18, 2016
5.820
6.000
5.320
5.620
277,746
-0.31(-5.23%)
Nov 17, 2016
5.880
6.390
5.710
5.930
204,269
-0.21(-3.42%)
Nov 16, 2016
6.760
7.400
5.480
6.140
1,523,847
-0.41(-6.26%)
Nov 15, 2016
5.630
7.060
5.450
6.550
1,038,955
+0.73(+12.54%)
Nov 14, 2016
6.000
6.460
5.500
5.820
253,670
-0.05(-0.85%)
Nov 11, 2016
5.200
6.500
5.150
5.870
529,204
+0.57(+10.75%)
Nov 10, 2016
5.230
5.340
5.070
5.300
166,141
-0.05(-0.93%)
Nov 09, 2016
5.840
5.850
5.160
5.350
399,996
-0.06(-1.11%)
Nov 08, 2016
5.180
5.590
5.109
5.410
137,235
+0.11(+2.08%)
Nov 07, 2016
5.600
5.811
5.150
5.300
120,441
-0.24(-4.33%)
Nov 04, 2016
5.250
6.075
5.130
5.540
261,467
+0.14(+2.59%)
Nov 03, 2016
5.580
5.580
4.840
5.400
218,977
-0.20(-3.57%)
Nov 02, 2016
6.170
6.210
5.600
5.600
141,345
-0.60(-9.68%)
Nov 01, 2016
6.790
6.800
6.020
6.200
448,884
-0.70(-10.14%)
Oct 31, 2016
6.410
7.680
6.290
6.900
1,420,582
+0.46(+7.14%)
Oct 28, 2016
6.400
6.670
6.110
6.440
151,207
-0.16(-2.42%)
Oct 27, 2016
7.250
8.040
6.360
6.600
898,698
-0.72(-9.84%)
Oct 26, 2016
6.740
8.200
6.692
7.320
640,239
+0.21(+2.95%)
Oct 25, 2016
9.510
9.761
6.710
7.110
694,550
-2.69(-27.45%)
Oct 24, 2016
9.220
11.90
9.220
9.800
1,434,100
-0.10(-1.01%)
Oct 21, 2016
5.850
13.15
5.823
9.900
5,382,309
+4.29(+76.47%)
Oct 20, 2016
5.520
5.790
5.350
5.610
47,900
-0.13(-2.26%)
Oct 19, 2016
5.970
6.188
5.610
5.740
27,134
-0.26(-4.33%)
Oct 18, 2016
6.580
6.650
5.920
6.000
35,919
-0.36(-5.66%)
Oct 17, 2016
6.890
6.890
6.020
6.360
55,018
-0.68(-9.66%)
Oct 14, 2016
7.430
7.430
6.610
7.040
18,667
-0.45(-6.01%)
Oct 13, 2016
7.240
7.490
7.210
7.490
8,531
+0.19(+2.60%)
Oct 12, 2016
7.290
7.560
7.200
7.300
5,468
-0.01(-0.14%)
Oct 11, 2016
7.660
7.890
7.300
7.310
17,219
-0.20(-2.66%)
Oct 10, 2016
7.370
7.660
7.370
7.510
6,507
-0.04(-0.53%)
Oct 07, 2016
7.530
7.620
7.410
7.550
20,239
+0.03(+0.40%)
Oct 06, 2016
8.190
8.240
7.520
7.520
61,163
-0.38(-4.81%)
Oct 05, 2016
8.330
8.330
7.490
7.900
91,790
-0.26(-3.19%)
Oct 04, 2016
8.170
8.420
8.010
8.160
7,657
-0.02(-0.24%)
Oct 03, 2016
8.320
8.550
7.950
8.180
18,755
+0.04(+0.49%)
Sep 30, 2016
8.340
8.470
8.100
8.140
10,272
-0.16(-1.99%)
Sep 29, 2016
8.210
8.490
8.210
8.305
24,081
-0.04(-0.54%)
Sep 28, 2016
9.280
9.470
8.110
8.350
98,904
-0.63(-7.02%)
Sep 27, 2016
8.340
9.500
8.240
8.980
78,579
+0.63(+7.54%)
Sep 26, 2016
8.710
9.480
8.350
8.350
30,395
-0.25(-2.91%)
Sep 23, 2016
8.800
9.640
8.460
8.600
42,479
+0.01(+0.12%)
Sep 22, 2016
8.350
9.480
8.350
8.590
85,159
+0.26(+3.12%)
Sep 21, 2016
8.159
8.500
8.114
8.330
4,253
+0.33(+4.12%)
Sep 20, 2016
8.460
8.460
8.000
8.000
1,109
-0.50(-5.88%)
Sep 19, 2016
8.280
8.690
8.000
8.500
22,522
+0.22(+2.66%)
Sep 16, 2016
8.530
8.790
8.110
8.280
24,086
-0.35(-4.06%)
Sep 15, 2016
8.730
9.020
8.530
8.630
37,953
-0.02(-0.23%)
Sep 14, 2016
9.240
9.330
8.570
8.650
31,556
-0.31(-3.46%)
Sep 13, 2016
9.340
9.460
8.700
8.960
25,216
-0.34(-3.66%)
Sep 12, 2016
8.920
9.300
8.776
9.300
42,608
+0.17(+1.86%)
Sep 09, 2016
9.629
9.810
9.020
9.130
23,815
-0.51(-5.29%)
Sep 08, 2016
9.900
10.24
9.100
9.640
41,477
-0.36(-3.60%)
Sep 07, 2016
9.700
10.69
8.790
10.00
78,556
+0.54(+5.71%)
Sep 06, 2016
9.051
9.681
9.000
9.460
55,847
+0.44(+4.88%)
Sep 02, 2016
9.000
9.020
9.020
9.020
27,600
+0.01(+0.11%)
Sep 01, 2016
9.294
9.301
8.580
9.010
11,277
-0.21(-2.28%)
Aug 31, 2016
9.350
9.990
9.100
9.220
36,294
-0.13(-1.39%)
Aug 30, 2016
10.00
10.23
9.250
9.350
34,064
-0.67(-6.69%)
Aug 29, 2016
10.29
10.40
10.00
10.02
20,292
-0.29(-2.81%)
Aug 26, 2016
10.20
10.53
10.05
10.31
26,773
+0.11(+1.08%)
Aug 25, 2016
10.31
10.44
10.04
10.20
17,818
-0.11(-1.07%)
Aug 24, 2016
10.50
11.04
10.31
10.31
34,209
-0.29(-2.74%)
Aug 23, 2016
10.20
10.70
10.11
10.60
39,570
+0.50(+4.95%)
Aug 22, 2016
9.910
10.24
9.854
10.10
20,573
+0.15(+1.51%)
Aug 19, 2016
9.730
10.44
9.675
9.950
33,653
-0.23(-2.26%)
Aug 18, 2016
10.13
11.70
9.700
10.18
84,000
-0.22(-2.12%)
Aug 17, 2016
9.371
12.50
9.371
10.40
430,723
+0.87(+9.13%)
Aug 16, 2016
8.690
9.780
8.690
9.530
55,676
+0.57(+6.36%)
Aug 15, 2016
9.400
9.400
8.540
8.960
16,254
-0.14(-1.54%)
Aug 12, 2016
9.210
9.351
8.800
9.100
40,985
-0.30(-3.19%)
Aug 11, 2016
8.800
9.410
8.470
9.400
63,118
+0.41(+4.56%)
Aug 10, 2016
9.200
9.350
8.800
8.990
53,671
-0.40(-4.26%)
Aug 09, 2016
9.100
9.920
9.080
9.390
73,483
+0.00(+0.00%)
Aug 08, 2016
10.15
10.15
9.100
9.390
59,284
-1.00(-9.62%)
Aug 05, 2016
11.10
13.70
10.20
10.39
627,430
-0.44(-4.06%)
Aug 04, 2016
7.990
16.00
7.800
10.83
2,018,050
+3.09(+39.92%)
Aug 03, 2016
7.570
8.000
7.551
7.740
20,237
-0.06(-0.76%)
Aug 02, 2016
8.200
8.200
7.576
7.799
5,969
+0.05(+0.63%)
Aug 01, 2016
8.350
8.350
7.335
7.750
11,378
-0.23(-2.88%)
Jul 29, 2016
7.800
8.150
7.800
7.980
11,623
-0.17(-2.09%)
Jul 28, 2016
8.000
8.200
7.880
8.150
18,164
-0.05(-0.61%)
Jul 27, 2016
8.280
8.280
7.760
8.200
20,973
+0.22(+2.76%)
Jul 26, 2016
7.950
8.070
7.510
7.980
65,550
-0.21(-2.56%)
Jul 25, 2016
7.960
8.220
7.250
8.190
140,621
+0.33(+4.20%)
Jul 22, 2016
7.120
7.970
7.120
7.860
23,295
+0.50(+6.79%)
Jul 21, 2016
7.850
7.850
7.120
7.360
38,649
-0.38(-4.91%)
Jul 20, 2016
8.900
8.900
7.650
7.740
38,886
-0.47(-5.72%)
Jul 19, 2016
8.020
8.360
8.020
8.210
18,656
+0.12(+1.48%)
Jul 18, 2016
9.460
9.460
8.010
8.090
176,458
-0.99(-10.90%)
Jul 15, 2016
9.400
9.400
8.760
9.080
84,714
-0.57(-5.91%)
Jul 14, 2016
8.850
10.62
8.640
9.650
74,587
+0.73(+8.18%)
Jul 13, 2016
9.470
9.470
8.880
8.920
49,224
-0.85(-8.70%)
Jul 12, 2016
11.02
11.25
9.710
9.770
69,203
+0.30(+3.17%)
Jul 11, 2016
9.600
10.12
8.610
9.470
56,626
-0.25(-2.57%)
Jul 08, 2016
8.310
10.40
8.300
9.720
178,268
+1.42(+17.11%)
Jul 07, 2016
7.670
8.640
7.380
8.300
50,303
+0.70(+9.21%)
Jul 05, 2016
8.600
8.600
7.360
7.600
54,844
-0.95(-11.11%)
Jul 01, 2016
8.890
8.550
8.550
8.550
36,700
-0.60(-6.56%)
Jun 30, 2016
9.490
9.490
8.670
9.150
34,582
+0.08(+0.88%)
Jun 29, 2016
9.760
9.760
8.662
9.070
108,927
-0.76(-7.73%)
Jun 28, 2016
9.400
10.000
8.890
9.830
71,917
+0.42(+4.46%)
Jun 27, 2016
9.700
9.875
8.530
9.410
32,279
-0.69(-6.83%)
Jun 24, 2016
10.00
10.25
9.320
10.10
51,683
-0.37(-3.53%)
Jun 23, 2016
11.24
11.24
9.850
10.47
90,454
-0.06(-0.57%)
Jun 22, 2016
11.25
11.25
10.50
10.53
56,760
-0.96(-8.36%)
Jun 21, 2016
12.05
12.19
11.06
11.49
136,782
-0.81(-6.59%)
Jun 20, 2016
13.48
13.48
11.89
12.30
155,795
+0.10(+0.82%)
Jun 17, 2016
12.02
13.29
11.82
12.20
207,698
-0.07(-0.57%)
Jun 16, 2016
13.73
14.23
11.99
12.27
469,677
-1.00(-7.54%)
Jun 15, 2016
9.900
14.42
9.890
13.27
2,168,150
+3.38(+34.18%)
Jun 14, 2016
10.34
10.72
9.510
9.890
238,031
-0.46(-4.44%)
Jun 13, 2016
10.00
11.50
9.400
10.35
954,562
+1.06(+11.41%)
Jun 10, 2016
10.45
10.80
9.010
9.290
612,158
-1.81(-16.31%)
Jun 09, 2016
13.40
13.82
10.55
11.10
1,571,348
-2.65(-19.27%)
Jun 08, 2016
14.07
17.00
11.91
13.75
7,291,243
+2.50(+22.22%)
Jun 07, 2016
6.130
15.56
6.130
11.25
15,844,346
+4.03(+55.82%)
Jun 06, 2016
1.210
10.00
1.210
7.220
9,065,000
+6.11(+550.45%)
Jun 02, 2016
1.050
1.110
1.040
1.110
500
-0.08(-6.72%)
Jun 01, 2016
1.190
1.205
1.190
1.190
4,217
-0.00(-0.10%)
May 31, 2016
1.030
1.191
1.030
1.191
2,394
+0.09(+8.29%)
May 27, 2016
1.150
1.100
1.100
1.100
1,000
-0.03(-2.65%)
May 26, 2016
1.267
1.267
1.130
1.130
6,578
-0.22(-16.30%)
May 17, 2016
1.380
1.350
1.350
1.350
397
+0.01(+0.75%)
May 16, 2016
1.340
1.340
1.340
1.340
157
+0.10(+8.06%)
May 13, 2016
1.260
1.304
1.230
1.240
2,322
-0.09(-6.77%)
May 11, 2016
1.370
1.330
1.330
1.330
10
+0.09(+7.25%)
May 09, 2016
1.240
1.240
1.240
1.240
1,000
-0.18(-12.67%)
May 03, 2016
1.400
1.420
1.420
1.420
6
+0.10(+7.19%)
May 02, 2016
1.350
1.350
1.320
1.325
1,502
+0.00(+0.36%)
Apr 29, 2016
1.290
1.324
1.290
1.320
1,741
-0.01(-0.75%)
Apr 28, 2016
1.346
1.346
1.330
1.330
207
-0.06(-4.66%)
Apr 27, 2016
1.400
1.400
1.395
1.395
200
+0.04(+3.33%)
Apr 26, 2016
1.610
1.610
1.350
1.350
5,109
-0.10(-6.90%)
Apr 25, 2016
1.450
1.450
1.450
1.450
103
+0.05(+3.70%)
Apr 22, 2016
1.398
1.398
1.398
1.398
434
-0.16(-10.37%)
Apr 21, 2016
1.450
1.560
1.450
1.560
15,821
+0.16(+11.42%)
Apr 20, 2016
1.540
1.660
1.280
1.400
46,797
+0.10(+7.70%)
Apr 15, 2016
1.390
1.300
1.300
1.300
300
-0.20(-13.33%)
Apr 14, 2016
1.500
1.500
1.500
1.500
1,116
+0.07(+4.90%)
Apr 13, 2016
1.430
1.430
1.430
1.430
374
+0.02(+1.42%)
Apr 12, 2016
1.670
1.670
1.410
1.410
1,350
-0.05(-3.42%)
Apr 11, 2016
1.300
1.550
1.300
1.460
17,912
+0.14(+10.61%)
Apr 08, 2016
1.370
1.370
1.320
1.320
401
-0.04(-2.95%)
Apr 07, 2016
1.470
1.658
1.360
1.360
5,577
+0.10(+7.94%)
Apr 05, 2016
1.340
1.260
1.260
1.260
2
+0.00(+0.00%)
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.