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
Builders Firstsource
(NQ:
BLDR
)
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 (%)
Apr 30, 2015
12.82
12.89
12.56
12.76
667,795
-0.12(-0.89%)
Apr 29, 2015
12.95
13.02
12.74
12.88
432,854
-0.19(-1.42%)
Apr 28, 2015
13.08
13.14
12.70
13.06
635,691
-0.06(-0.50%)
Apr 27, 2015
12.79
13.80
12.70
13.12
1,365,995
+0.34(+2.62%)
Apr 24, 2015
12.92
13.17
12.30
12.79
897,465
-0.09(-0.70%)
Apr 23, 2015
12.92
13.04
12.67
12.88
610,809
-0.12(-0.92%)
Apr 22, 2015
13.00
13.15
12.84
13.00
652,820
-0.09(-0.69%)
Apr 21, 2015
12.84
13.24
12.64
13.09
1,039,736
+0.24(+1.87%)
Apr 20, 2015
13.07
13.49
12.83
12.85
1,444,837
-0.14(-1.08%)
Apr 17, 2015
13.59
13.86
12.98
12.99
1,995,580
-0.92(-6.61%)
Apr 16, 2015
13.35
13.92
13.23
13.91
2,275,765
+0.24(+1.76%)
Apr 15, 2015
13.70
13.75
12.79
13.67
4,316,298
+0.08(+0.59%)
Apr 14, 2015
12.63
14.05
12.59
13.59
12,224,457
+2.02(+17.46%)
Apr 13, 2015
11.00
11.74
10.50
11.57
17,371,640
+4.67(+67.68%)
Apr 10, 2015
6.910
6.930
6.820
6.900
141,200
+0.06(+0.88%)
Apr 09, 2015
7.020
7.050
6.810
6.840
245,294
-0.16(-2.29%)
Apr 08, 2015
6.900
7.000
6.860
7.000
126,814
+0.11(+1.60%)
Apr 07, 2015
6.990
7.000
6.870
6.890
254,980
-0.01(-0.14%)
Apr 06, 2015
6.980
7.080
6.900
6.900
223,699
-0.08(-1.15%)
Apr 02, 2015
6.700
6.980
6.980
6.980
415,300
+0.28(+4.18%)
Apr 01, 2015
6.630
6.720
6.540
6.700
236,883
+0.03(+0.45%)
Mar 31, 2015
6.620
6.830
6.600
6.670
232,551
+0.04(+0.60%)
Mar 30, 2015
6.600
6.710
6.550
6.630
223,411
+0.11(+1.69%)
Mar 27, 2015
6.250
6.560
6.250
6.520
821,721
+0.34(+5.50%)
Mar 26, 2015
6.300
6.340
6.170
6.180
190,251
-0.15(-2.37%)
Mar 25, 2015
6.400
6.470
6.300
6.330
132,321
-0.11(-1.71%)
Mar 24, 2015
6.340
6.450
6.290
6.440
116,619
+0.09(+1.42%)
Mar 23, 2015
6.260
6.450
6.260
6.350
154,325
+0.07(+1.11%)
Mar 20, 2015
6.060
6.310
6.060
6.280
248,841
+0.26(+4.32%)
Mar 19, 2015
6.050
6.140
5.980
6.020
76,931
-0.09(-1.47%)
Mar 18, 2015
6.000
6.120
5.900
6.110
133,063
+0.09(+1.50%)
Mar 17, 2015
5.910
6.050
5.832
6.020
219,992
+0.07(+1.18%)
Mar 16, 2015
6.010
6.040
5.890
5.950
114,019
-0.05(-0.83%)
Mar 13, 2015
6.040
6.040
5.830
6.000
109,114
-0.03(-0.50%)
Mar 12, 2015
6.000
6.070
5.960
6.030
129,580
+0.10(+1.69%)
Mar 11, 2015
5.870
5.970
5.810
5.930
113,365
+0.06(+1.02%)
Mar 10, 2015
5.940
5.990
5.870
5.870
215,838
-0.13(-2.17%)
Mar 09, 2015
6.080
6.110
5.960
6.000
170,905
-0.06(-0.99%)
Mar 06, 2015
5.900
6.130
5.850
6.060
360,712
+0.10(+1.68%)
Mar 05, 2015
6.020
6.070
5.910
5.960
143,353
-0.08(-1.32%)
Mar 04, 2015
6.020
6.050
5.910
6.040
130,244
+0.02(+0.33%)
Mar 03, 2015
6.150
6.180
6.010
6.020
145,580
-0.14(-2.27%)
Mar 02, 2015
6.010
6.195
6.010
6.160
295,714
+0.13(+2.16%)
Feb 27, 2015
6.160
6.170
6.010
6.030
393,528
-0.12(-1.95%)
Feb 26, 2015
6.230
6.250
6.060
6.150
331,444
-0.05(-0.81%)
Feb 25, 2015
6.430
6.430
6.170
6.200
151,681
-0.20(-3.13%)
Feb 24, 2015
6.360
6.460
6.300
6.400
181,242
+0.10(+1.59%)
Feb 23, 2015
6.560
6.560
6.175
6.300
283,715
-0.20(-3.08%)
Feb 20, 2015
6.970
6.970
6.150
6.500
695,129
-0.52(-7.41%)
Feb 19, 2015
6.780
7.060
6.760
7.020
350,414
+0.25(+3.69%)
Feb 18, 2015
6.740
6.860
6.700
6.770
98,092
+0.04(+0.59%)
Feb 17, 2015
6.700
6.820
6.630
6.730
96,524
+0.07(+1.05%)
Feb 13, 2015
6.460
6.660
6.660
6.660
161,800
+0.22(+3.42%)
Feb 12, 2015
6.390
6.540
6.350
6.440
135,781
+0.09(+1.42%)
Feb 11, 2015
6.300
6.414
6.260
6.350
87,336
+0.01(+0.16%)
Feb 10, 2015
6.310
6.450
6.210
6.340
130,158
+0.07(+1.12%)
Feb 09, 2015
6.280
6.400
6.240
6.270
77,597
-0.02(-0.32%)
Feb 06, 2015
6.290
6.380
6.200
6.290
80,174
+0.00(+0.00%)
Feb 05, 2015
6.100
6.330
6.070
6.290
121,800
+0.22(+3.62%)
Feb 04, 2015
6.140
6.220
6.050
6.070
107,960
-0.13(-2.10%)
Feb 03, 2015
6.060
6.260
6.060
6.200
142,841
+0.20(+3.33%)
Feb 02, 2015
5.970
6.060
5.880
6.000
114,814
+0.08(+1.35%)
Jan 30, 2015
6.190
6.290
5.900
5.920
170,486
-0.33(-5.28%)
Jan 29, 2015
6.040
6.310
5.960
6.250
184,650
+0.26(+4.34%)
Jan 28, 2015
6.180
6.220
5.960
5.990
128,077
-0.12(-1.96%)
Jan 27, 2015
6.040
6.180
5.990
6.110
159,061
-0.02(-0.33%)
Jan 26, 2015
5.960
6.130
5.850
6.130
197,270
+0.21(+3.55%)
Jan 23, 2015
5.880
5.980
5.880
5.920
167,540
+0.04(+0.68%)
Jan 22, 2015
5.830
5.930
5.765
5.880
236,334
+0.13(+2.26%)
Jan 21, 2015
5.890
5.995
5.710
5.750
168,897
-0.18(-3.04%)
Jan 20, 2015
6.100
6.100
5.880
5.930
142,627
-0.18(-2.95%)
Jan 16, 2015
6.010
6.230
5.960
6.110
277,051
+0.07(+1.16%)
Jan 15, 2015
6.320
6.340
6.016
6.040
167,828
-0.29(-4.58%)
Jan 14, 2015
6.220
6.360
6.210
6.330
119,475
+0.03(+0.48%)
Jan 13, 2015
6.500
6.570
6.240
6.300
283,795
-0.10(-1.56%)
Jan 12, 2015
6.580
6.580
6.330
6.400
275,087
-0.20(-3.03%)
Jan 09, 2015
6.540
6.730
6.490
6.600
128,698
+0.04(+0.61%)
Jan 08, 2015
6.520
6.640
6.400
6.560
292,774
+0.14(+2.18%)
Jan 07, 2015
6.490
6.590
6.400
6.420
223,571
+0.02(+0.31%)
Jan 06, 2015
6.640
6.680
6.330
6.400
151,811
-0.23(-3.47%)
Jan 05, 2015
6.660
6.770
6.580
6.630
112,987
-0.12(-1.78%)
Jan 02, 2015
6.940
7.010
6.600
6.750
220,233
-0.12(-1.75%)
Dec 31, 2014
6.860
6.870
6.870
6.870
162,000
+0.02(+0.29%)
Dec 30, 2014
6.850
6.920
6.690
6.850
113,119
+0.00(+0.00%)
Dec 29, 2014
6.820
6.950
6.810
6.850
105,027
+0.03(+0.44%)
Dec 26, 2014
6.650
6.840
6.633
6.820
107,885
+0.18(+2.71%)
Dec 24, 2014
6.690
6.640
6.640
6.640
65,000
-0.05(-0.75%)
Dec 23, 2014
6.760
6.780
6.590
6.690
156,648
-0.04(-0.59%)
Dec 22, 2014
6.650
6.790
6.590
6.730
103,927
+0.07(+1.05%)
Dec 19, 2014
6.570
6.720
6.450
6.660
318,505
+0.07(+1.06%)
Dec 18, 2014
6.620
6.620
6.440
6.590
171,802
+0.08(+1.23%)
Dec 17, 2014
6.150
6.510
6.102
6.510
185,261
+0.36(+5.85%)
Dec 16, 2014
6.100
6.280
6.040
6.150
237,557
+0.05(+0.82%)
Dec 15, 2014
6.150
6.230
5.967
6.100
199,507
-0.01(-0.16%)
Dec 12, 2014
6.150
6.190
6.020
6.110
212,136
-0.15(-2.40%)
Dec 11, 2014
6.430
6.500
6.220
6.260
275,411
-0.12(-1.88%)
Dec 10, 2014
6.690
6.720
6.330
6.380
231,173
-0.36(-5.34%)
Dec 09, 2014
6.450
6.760
6.330
6.740
173,723
+0.19(+2.90%)
Dec 08, 2014
6.650
6.720
6.490
6.550
165,421
-0.10(-1.50%)
Dec 05, 2014
6.390
6.700
6.330
6.650
273,736
+0.13(+1.99%)
Dec 04, 2014
6.560
6.610
6.410
6.520
223,749
-0.15(-2.25%)
Dec 03, 2014
6.530
6.760
6.510
6.670
292,427
+0.16(+2.46%)
Dec 02, 2014
6.160
6.520
6.160
6.510
307,144
+0.39(+6.37%)
Dec 01, 2014
6.160
6.200
6.060
6.120
221,781
-0.04(-0.65%)
Nov 28, 2014
6.280
6.300
6.140
6.160
127,224
-0.11(-1.75%)
Nov 26, 2014
6.390
6.270
6.270
6.270
161,500
-0.14(-2.18%)
Nov 25, 2014
6.440
6.570
6.360
6.410
239,027
+0.01(+0.16%)
Nov 24, 2014
6.150
6.421
6.150
6.400
265,881
+0.24(+3.90%)
Nov 21, 2014
6.270
6.310
6.080
6.160
164,373
+0.01(+0.16%)
Nov 20, 2014
5.730
6.160
5.730
6.150
196,766
+0.37(+6.40%)
Nov 19, 2014
5.920
5.920
5.740
5.780
148,617
-0.14(-2.36%)
Nov 18, 2014
5.780
5.950
5.780
5.920
126,804
+0.15(+2.60%)
Nov 17, 2014
5.970
6.000
5.760
5.770
206,981
-0.18(-3.03%)
Nov 14, 2014
5.860
5.980
5.800
5.950
186,852
+0.11(+1.88%)
Nov 13, 2014
5.990
6.040
5.830
5.840
155,070
-0.16(-2.67%)
Nov 12, 2014
5.870
6.040
5.870
6.000
249,948
+0.08(+1.35%)
Nov 11, 2014
5.900
5.960
5.840
5.920
192,850
+0.02(+0.34%)
Nov 10, 2014
5.900
6.030
5.830
5.900
180,463
+0.03(+0.51%)
Nov 07, 2014
5.830
5.880
5.760
5.870
190,399
-0.01(-0.17%)
Nov 06, 2014
5.920
5.980
5.835
5.880
209,231
-0.04(-0.76%)
Nov 05, 2014
5.830
5.990
5.730
5.925
284,186
+0.17(+2.86%)
Nov 04, 2014
5.870
5.900
5.730
5.760
161,631
-0.12(-2.04%)
Nov 03, 2014
5.920
5.960
5.820
5.880
309,320
-0.05(-0.84%)
Oct 31, 2014
6.010
6.040
5.820
5.930
391,575
+0.06(+1.02%)
Oct 30, 2014
5.700
5.885
5.600
5.870
264,773
+0.14(+2.44%)
Oct 29, 2014
5.680
5.750
5.550
5.730
355,689
+0.04(+0.70%)
Oct 28, 2014
5.500
5.700
5.390
5.690
944,670
+0.24(+4.40%)
Oct 27, 2014
5.800
5.740
5.440
5.450
365,825
-0.29(-5.05%)
Oct 24, 2014
5.360
5.950
5.181
5.740
568,230
+0.11(+1.95%)
Oct 23, 2014
5.550
5.750
5.460
5.630
223,363
+0.14(+2.55%)
Oct 22, 2014
5.590
5.690
5.460
5.490
212,370
-0.08(-1.35%)
Oct 21, 2014
5.590
5.630
5.520
5.565
221,421
+0.04(+0.63%)
Oct 20, 2014
5.330
5.560
5.330
5.530
380,666
+0.16(+2.98%)
Oct 17, 2014
5.290
5.390
5.150
5.370
488,417
+0.17(+3.27%)
Oct 16, 2014
5.000
5.265
5.000
5.200
307,546
+0.08(+1.46%)
Oct 15, 2014
4.880
5.180
4.850
5.125
487,450
+0.12(+2.50%)
Oct 14, 2014
5.070
5.110
4.920
5.000
332,935
+0.03(+0.60%)
Oct 13, 2014
4.950
5.060
4.940
4.970
406,579
+0.05(+1.02%)
Oct 10, 2014
5.030
5.130
4.920
4.920
367,822
-0.15(-2.96%)
Oct 09, 2014
5.290
5.345
5.020
5.070
632,307
-0.28(-5.23%)
Oct 08, 2014
5.200
5.370
5.090
5.350
328,078
+0.14(+2.69%)
Oct 07, 2014
5.340
5.400
5.202
5.210
181,121
-0.16(-2.98%)
Oct 06, 2014
5.500
5.606
5.350
5.370
202,225
-0.09(-1.65%)
Oct 03, 2014
5.610
5.700
5.430
5.460
206,502
-0.05(-0.91%)
Oct 02, 2014
5.380
5.550
5.300
5.510
477,693
+0.15(+2.89%)
Oct 01, 2014
5.460
5.538
5.310
5.355
423,278
-0.09(-1.74%)
Sep 30, 2014
5.660
5.700
5.440
5.450
383,385
-0.22(-3.88%)
Sep 29, 2014
5.630
5.680
5.100
5.670
534,502
-0.06(-1.05%)
Sep 26, 2014
5.730
5.750
5.595
5.730
374,218
+0.00(+0.00%)
Sep 25, 2014
5.800
5.840
5.712
5.730
358,161
-0.07(-1.21%)
Sep 24, 2014
5.890
5.890
5.690
5.800
857,035
-0.08(-1.36%)
Sep 23, 2014
5.850
5.950
5.840
5.880
253,665
+0.00(+0.00%)
Sep 22, 2014
6.120
6.150
5.845
5.880
273,890
-0.27(-4.39%)
Sep 19, 2014
6.460
6.460
6.070
6.150
354,556
-0.26(-4.06%)
Sep 18, 2014
6.410
6.440
6.350
6.410
285,345
+0.01(+0.16%)
Sep 17, 2014
6.290
6.460
6.210
6.400
442,302
+0.15(+2.40%)
Sep 16, 2014
6.230
6.330
6.210
6.250
225,533
-0.02(-0.32%)
Sep 15, 2014
6.440
6.470
6.262
6.270
259,092
-0.19(-2.94%)
Sep 12, 2014
6.610
6.610
6.460
6.460
328,967
-0.17(-2.56%)
Sep 11, 2014
6.470
6.710
6.470
6.630
256,083
+0.07(+1.07%)
Sep 10, 2014
6.680
6.740
6.580
6.560
482,916
-0.11(-1.65%)
Sep 09, 2014
6.870
6.890
6.660
6.670
212,760
-0.19(-2.77%)
Sep 08, 2014
6.780
6.920
6.750
6.860
139,133
+0.05(+0.73%)
Sep 05, 2014
6.720
6.840
6.670
6.810
193,269
+0.07(+1.04%)
Sep 04, 2014
6.730
6.916
6.670
6.740
275,328
+0.00(+0.00%)
Sep 03, 2014
7.080
7.087
6.720
6.740
250,578
-0.27(-3.85%)
Sep 02, 2014
6.910
7.090
6.870
7.010
232,661
+0.11(+1.59%)
Aug 29, 2014
6.890
6.900
6.900
6.900
171,200
+0.05(+0.73%)
Aug 28, 2014
6.810
6.850
6.780
6.850
152,851
-0.03(-0.44%)
Aug 27, 2014
6.900
6.940
6.820
6.880
108,352
+0.01(+0.15%)
Aug 26, 2014
6.960
6.970
6.800
6.870
184,655
-0.07(-1.01%)
Aug 25, 2014
6.800
6.950
6.800
6.940
279,696
+0.18(+2.66%)
Aug 22, 2014
6.810
6.830
6.730
6.760
143,896
-0.06(-0.88%)
Aug 21, 2014
6.770
6.830
6.684
6.820
232,124
+0.01(+0.15%)
Aug 20, 2014
6.830
6.850
6.623
6.810
323,840
-0.02(-0.29%)
Aug 19, 2014
6.520
6.850
6.520
6.830
523,644
+0.35(+5.40%)
Aug 18, 2014
6.370
6.480
6.310
6.480
258,888
+0.17(+2.69%)
Aug 15, 2014
6.340
6.380
6.145
6.310
275,023
+0.06(+0.96%)
Aug 14, 2014
6.150
6.260
6.104
6.250
114,078
+0.11(+1.79%)
Aug 13, 2014
6.130
6.210
6.080
6.140
115,665
+0.02(+0.33%)
Aug 12, 2014
6.260
6.260
6.080
6.120
180,763
-0.18(-2.86%)
Aug 11, 2014
6.310
6.440
6.200
6.300
192,628
+0.00(+0.00%)
Aug 08, 2014
6.100
6.240
6.080
6.300
212,653
+0.24(+3.96%)
Aug 07, 2014
6.140
6.210
6.020
6.060
202,700
-0.06(-0.98%)
Aug 06, 2014
6.070
6.190
6.050
6.120
352,162
+0.01(+0.16%)
Aug 05, 2014
6.030
6.150
5.960
6.110
361,002
+0.02(+0.33%)
Aug 04, 2014
5.950
6.125
5.930
6.090
317,454
+0.17(+2.78%)
Aug 01, 2014
5.910
6.030
5.850
5.925
338,884
-0.02(-0.25%)
Jul 31, 2014
6.130
6.130
5.910
5.940
711,629
-0.29(-4.65%)
Jul 30, 2014
6.120
6.250
6.080
6.230
734,861
+0.16(+2.64%)
Jul 29, 2014
5.880
6.140
5.770
6.070
916,028
+0.22(+3.76%)
Jul 28, 2014
5.960
6.050
5.640
5.850
1,662,827
-0.15(-2.50%)
Jul 25, 2014
6.340
6.600
5.950
6.000
1,311,095
-0.58(-8.81%)
Jul 24, 2014
6.780
6.810
6.580
6.580
330,445
-0.15(-2.23%)
Jul 23, 2014
6.820
6.900
6.710
6.730
219,469
-0.08(-1.17%)
Jul 22, 2014
6.780
6.810
6.660
6.810
326,219
+0.22(+3.34%)
Jul 21, 2014
6.720
6.749
6.560
6.590
361,009
-0.19(-2.80%)
Jul 18, 2014
6.600
6.800
6.570
6.780
273,302
+0.15(+2.26%)
Jul 17, 2014
6.810
6.970
6.610
6.630
450,646
-0.27(-3.91%)
Jul 16, 2014
6.920
6.954
6.805
6.900
255,263
+0.04(+0.58%)
Jul 15, 2014
6.850
7.010
6.790
6.860
317,920
+0.00(+0.00%)
Jul 14, 2014
7.060
7.060
6.830
6.860
246,478
-0.11(-1.58%)
Jul 11, 2014
6.870
7.030
6.860
6.970
286,153
+0.12(+1.75%)
Jul 10, 2014
6.780
6.957
6.670
6.850
653,797
-0.09(-1.30%)
Jul 09, 2014
7.200
7.200
6.930
6.940
263,091
-0.20(-2.80%)
Jul 08, 2014
7.230
7.250
7.040
7.140
278,488
-0.13(-1.79%)
Jul 07, 2014
7.630
7.680
7.240
7.270
393,465
-0.35(-4.59%)
Jul 03, 2014
7.600
7.620
7.620
7.620
125,400
+0.04(+0.53%)
Jul 02, 2014
7.760
7.920
7.580
7.580
189,153
-0.18(-2.32%)
Jul 01, 2014
7.440
7.860
7.440
7.760
510,236
+0.28(+3.74%)
Jun 30, 2014
7.340
7.550
7.270
7.480
340,014
+0.12(+1.63%)
Jun 27, 2014
7.230
7.435
7.180
7.360
343,917
+0.06(+0.82%)
Jun 26, 2014
7.310
7.327
7.140
7.300
286,748
+0.00(+0.00%)
Jun 25, 2014
7.370
7.538
7.290
7.300
473,613
-0.11(-1.48%)
Jun 24, 2014
7.410
7.680
7.340
7.410
316,651
-0.04(-0.54%)
Jun 23, 2014
7.360
7.530
7.350
7.450
213,978
+0.10(+1.36%)
Jun 20, 2014
7.600
7.620
7.330
7.350
357,551
-0.20(-2.58%)
Jun 19, 2014
7.500
7.620
7.490
7.545
175,738
+0.04(+0.60%)
Jun 18, 2014
7.500
7.588
7.385
7.500
194,781
-0.01(-0.13%)
Jun 17, 2014
7.480
7.590
7.370
7.510
207,988
-0.01(-0.13%)
Jun 16, 2014
7.510
7.590
7.360
7.520
243,854
-0.01(-0.13%)
Jun 13, 2014
7.700
7.709
7.450
7.530
241,678
-0.14(-1.83%)
Jun 12, 2014
7.700
7.806
7.625
7.670
211,061
-0.07(-0.90%)
Jun 11, 2014
7.890
7.900
7.630
7.740
364,901
-0.23(-2.89%)
Jun 10, 2014
8.030
8.030
7.815
7.970
221,547
+0.43(+5.70%)
Jun 06, 2014
7.330
7.570
7.310
7.540
259,105
+0.28(+3.86%)
Jun 05, 2014
7.150
7.375
7.140
7.260
318,821
+0.12(+1.68%)
Jun 04, 2014
7.120
7.170
7.030
7.140
191,400
+0.01(+0.14%)
Jun 03, 2014
7.040
7.200
7.000
7.130
454,298
+0.03(+0.42%)
Jun 02, 2014
7.190
7.190
6.980
7.100
243,020
-0.08(-1.11%)
May 30, 2014
7.190
7.290
7.100
7.180
308,268
+0.01(+0.14%)
May 29, 2014
7.250
7.420
7.150
7.170
470,822
-0.20(-2.71%)
May 28, 2014
7.340
7.400
7.260
7.370
280,441
+0.04(+0.55%)
May 27, 2014
7.410
7.530
7.280
7.330
261,585
+0.02(+0.27%)
May 23, 2014
7.200
7.310
7.310
7.310
515,300
+0.12(+1.67%)
May 22, 2014
7.070
7.230
7.030
7.190
116,478
+0.14(+1.99%)
May 21, 2014
7.080
7.210
7.025
7.050
232,538
-0.01(-0.14%)
May 20, 2014
7.160
7.200
6.980
7.060
432,672
-0.14(-1.88%)
May 19, 2014
7.130
7.297
7.050
7.195
256,559
+0.06(+0.77%)
May 16, 2014
7.110
7.159
7.020
7.140
316,911
+0.01(+0.14%)
May 15, 2014
7.120
7.180
6.920
7.130
431,096
-0.05(-0.70%)
May 14, 2014
7.450
7.450
7.120
7.180
668,976
-0.30(-4.01%)
May 13, 2014
7.650
7.690
7.425
7.480
504,835
-0.16(-2.09%)
May 12, 2014
7.470
7.760
7.410
7.640
305,417
+0.24(+3.24%)
May 09, 2014
7.310
7.510
7.310
7.400
439,538
+0.02(+0.27%)
May 08, 2014
7.420
7.610
7.340
7.380
370,181
-0.03(-0.40%)
May 07, 2014
7.550
7.550
7.310
7.410
456,018
-0.11(-1.46%)
May 06, 2014
7.820
7.829
7.490
7.520
588,406
-0.35(-4.45%)
May 05, 2014
8.070
8.120
7.820
7.870
290,735
-0.24(-2.96%)
May 02, 2014
7.940
8.250
7.790
8.110
382,541
+0.21(+2.66%)
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.