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
Sunrun Inc
(NQ:
RUN
)
11.68
+0.26 (+2.28%)
Streaming Delayed Price
Updated: 1:07 PM EDT, May 21, 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 (%)
Apr 29, 2016
8.020
8.020
7.689
7.880
473,314
-0.14(-1.75%)
Apr 28, 2016
8.250
8.450
7.965
8.020
704,926
-0.37(-4.41%)
Apr 27, 2016
7.720
8.410
7.605
8.390
825,753
+0.69(+8.96%)
Apr 26, 2016
7.560
7.760
7.450
7.700
321,422
+0.10(+1.32%)
Apr 25, 2016
7.900
8.020
7.550
7.600
445,108
-0.31(-3.92%)
Apr 22, 2016
7.820
8.040
7.710
7.910
1,106,271
+0.15(+1.93%)
Apr 21, 2016
7.300
7.900
7.260
7.760
985,401
+0.49(+6.74%)
Apr 20, 2016
6.990
7.380
6.960
7.270
668,811
+0.25(+3.56%)
Apr 19, 2016
7.150
7.230
6.990
7.020
1,297,655
-0.07(-0.99%)
Apr 18, 2016
6.990
7.180
6.870
7.090
946,405
+0.05(+0.71%)
Apr 15, 2016
7.100
7.270
6.970
7.040
411,609
-0.11(-1.54%)
Apr 14, 2016
6.830
7.367
6.830
7.150
645,420
+0.28(+4.08%)
Apr 13, 2016
6.680
6.900
6.680
6.870
325,913
+0.13(+1.93%)
Apr 12, 2016
6.720
6.885
6.655
6.740
365,633
+0.00(+0.00%)
Apr 11, 2016
6.690
6.890
6.690
6.740
711,736
-0.01(-0.15%)
Apr 08, 2016
6.900
6.980
6.660
6.750
997,657
-0.03(-0.44%)
Apr 07, 2016
6.970
7.180
6.630
6.780
835,020
-0.18(-2.66%)
Apr 06, 2016
6.600
7.000
6.565
6.965
820,275
+0.39(+6.01%)
Apr 05, 2016
6.300
6.600
6.190
6.570
882,555
+0.27(+4.29%)
Apr 04, 2016
6.470
6.530
6.280
6.300
816,261
-0.14(-2.17%)
Apr 01, 2016
6.370
6.530
6.290
6.440
546,660
-0.04(-0.62%)
Mar 31, 2016
6.480
6.540
6.250
6.480
702,836
+0.01(+0.15%)
Mar 30, 2016
6.420
6.600
6.420
6.470
871,978
+0.07(+1.09%)
Mar 29, 2016
6.410
6.550
6.240
6.400
839,520
-0.07(-1.08%)
Mar 28, 2016
6.310
6.510
6.210
6.470
718,523
+0.23(+3.69%)
Mar 24, 2016
6.130
6.240
6.240
6.240
828,300
-0.12(-1.89%)
Mar 23, 2016
6.510
6.590
6.180
6.360
1,044,541
-0.21(-3.20%)
Mar 22, 2016
6.730
6.768
6.500
6.570
729,692
-0.15(-2.23%)
Mar 21, 2016
6.890
6.890
6.540
6.720
647,512
+0.03(+0.45%)
Mar 18, 2016
6.990
7.080
6.620
6.690
3,078,635
-0.20(-2.97%)
Mar 17, 2016
6.650
6.950
6.617
6.895
604,642
+0.26(+4.00%)
Mar 16, 2016
6.230
6.660
6.210
6.630
582,685
+0.32(+5.07%)
Mar 15, 2016
6.260
6.465
6.200
6.310
742,165
-0.05(-0.79%)
Mar 14, 2016
6.380
6.790
6.150
6.360
1,475,124
+0.00(+0.08%)
Mar 11, 2016
6.160
6.560
6.010
6.355
3,284,376
-0.79(-11.12%)
Mar 10, 2016
6.870
7.210
6.700
7.150
1,565,018
+0.50(+7.52%)
Mar 09, 2016
6.740
6.870
6.250
6.650
977,300
-0.03(-0.45%)
Mar 08, 2016
6.660
6.780
6.530
6.680
638,542
+0.08(+1.21%)
Mar 07, 2016
6.220
6.840
6.200
6.600
1,491,961
+0.39(+6.28%)
Mar 04, 2016
6.500
6.750
6.120
6.210
1,447,669
-0.19(-2.97%)
Mar 03, 2016
6.040
6.600
6.000
6.400
1,338,368
+0.30(+4.92%)
Mar 02, 2016
5.490
6.600
5.360
6.100
1,695,376
+0.63(+11.52%)
Mar 01, 2016
5.670
5.850
5.130
5.470
1,059,358
-0.15(-2.67%)
Feb 29, 2016
5.590
5.830
5.500
5.620
671,154
+0.11(+2.00%)
Feb 26, 2016
5.370
5.650
5.330
5.510
500,207
+0.21(+3.96%)
Feb 25, 2016
5.080
5.470
5.080
5.300
463,438
+0.24(+4.74%)
Feb 24, 2016
5.090
5.260
4.900
5.060
644,509
-0.10(-1.94%)
Feb 23, 2016
5.080
5.270
4.970
5.160
694,881
+0.10(+1.98%)
Feb 22, 2016
5.500
5.690
5.030
5.060
634,893
-0.35(-6.47%)
Feb 19, 2016
5.570
5.720
5.220
5.410
954,689
-0.22(-3.91%)
Feb 18, 2016
5.450
5.935
5.240
5.630
1,167,409
+0.30(+5.63%)
Feb 17, 2016
5.040
5.970
5.020
5.330
1,618,438
+0.37(+7.46%)
Feb 16, 2016
5.060
5.720
4.855
4.960
1,485,520
-0.08(-1.59%)
Feb 12, 2016
5.310
5.040
5.040
5.040
1,302,000
-0.04(-0.79%)
Feb 11, 2016
5.600
5.820
4.995
5.080
1,418,339
-0.99(-16.31%)
Feb 10, 2016
6.380
6.790
5.920
6.070
2,068,330
-1.13(-15.69%)
Feb 09, 2016
7.510
7.580
6.870
7.200
658,705
-0.40(-5.26%)
Feb 08, 2016
7.870
7.940
7.370
7.600
538,440
-0.36(-4.52%)
Feb 05, 2016
8.050
8.140
7.774
7.960
600,141
-0.09(-1.12%)
Feb 04, 2016
8.200
8.300
7.820
8.050
520,108
-0.05(-0.62%)
Feb 03, 2016
8.440
8.570
7.830
8.100
435,210
-0.24(-2.88%)
Feb 02, 2016
8.830
8.830
8.160
8.340
534,767
-0.60(-6.71%)
Feb 01, 2016
9.620
9.620
8.630
8.940
776,775
-0.58(-6.09%)
Jan 29, 2016
10.15
10.17
9.400
9.520
859,782
-0.53(-5.27%)
Jan 28, 2016
8.430
10.19
8.430
10.05
1,066,336
+1.71(+20.50%)
Jan 27, 2016
8.650
8.730
8.220
8.340
579,872
-0.39(-4.47%)
Jan 26, 2016
8.480
9.080
8.200
8.730
713,507
+0.32(+3.80%)
Jan 25, 2016
8.780
8.850
8.140
8.410
600,636
-0.38(-4.32%)
Jan 22, 2016
9.370
9.700
8.530
8.790
1,037,106
-0.18(-2.01%)
Jan 21, 2016
8.620
9.070
8.455
8.970
1,195,835
+0.43(+5.04%)
Jan 20, 2016
7.250
9.205
6.940
8.540
1,686,049
+1.14(+15.41%)
Jan 19, 2016
7.830
7.890
7.300
7.400
743,589
-0.35(-4.52%)
Jan 15, 2016
7.750
7.750
7.750
7.750
903,100
-0.25(-3.12%)
Jan 14, 2016
8.080
8.550
7.780
8.000
1,156,536
-0.25(-3.03%)
Jan 13, 2016
8.600
8.760
8.032
8.250
796,539
-0.42(-4.84%)
Jan 12, 2016
9.350
9.500
8.400
8.670
598,572
-0.64(-6.87%)
Jan 11, 2016
9.650
9.700
9.080
9.310
577,679
-0.44(-4.51%)
Jan 08, 2016
9.350
9.950
9.250
9.750
552,879
+0.54(+5.86%)
Jan 07, 2016
9.800
9.970
9.160
9.210
1,694,688
-0.99(-9.71%)
Jan 06, 2016
9.270
10.38
9.078
10.20
3,534,128
+0.59(+6.14%)
Jan 05, 2016
10.88
11.00
9.420
9.610
1,947,617
-1.60(-14.27%)
Jan 04, 2016
11.27
11.49
11.08
11.21
576,833
-0.56(-4.76%)
Dec 31, 2015
11.76
11.77
11.77
11.77
319,100
+0.05(+0.43%)
Dec 30, 2015
11.65
12.07
11.45
11.72
317,088
+0.02(+0.17%)
Dec 29, 2015
11.79
12.05
11.07
11.70
626,832
+0.03(+0.26%)
Dec 28, 2015
12.11
12.38
11.61
11.67
637,866
-0.52(-4.27%)
Dec 24, 2015
11.69
12.19
12.19
12.19
385,000
+0.31(+2.61%)
Dec 23, 2015
11.95
12.36
11.55
11.88
1,104,422
+0.28(+2.41%)
Dec 22, 2015
13.45
13.65
11.41
11.60
2,506,967
-1.80(-13.43%)
Dec 21, 2015
14.15
14.95
13.13
13.40
3,151,286
-0.34(-2.47%)
Dec 18, 2015
12.45
13.95
11.95
13.74
3,045,263
+1.03(+8.10%)
Dec 17, 2015
12.85
13.30
11.79
12.71
3,608,198
+1.08(+9.29%)
Dec 16, 2015
11.17
12.17
10.89
11.63
3,499,943
+2.14(+22.55%)
Dec 15, 2015
9.260
11.29
9.160
9.490
2,054,183
+0.39(+4.29%)
Dec 14, 2015
7.950
9.380
7.830
9.100
942,642
+1.24(+15.78%)
Dec 11, 2015
7.460
8.020
7.460
7.860
450,862
+0.29(+3.83%)
Dec 10, 2015
7.600
7.830
7.560
7.570
364,778
-0.14(-1.82%)
Dec 09, 2015
7.790
8.035
7.548
7.710
333,586
-0.06(-0.77%)
Dec 08, 2015
8.110
8.110
7.625
7.770
388,905
-0.14(-1.77%)
Dec 07, 2015
7.790
8.370
7.735
7.910
439,769
+0.06(+0.76%)
Dec 04, 2015
7.950
8.035
7.660
7.850
436,077
-0.10(-1.26%)
Dec 03, 2015
7.520
8.350
7.520
7.950
1,042,524
+0.56(+7.58%)
Dec 02, 2015
7.050
7.460
6.913
7.390
621,138
+0.34(+4.82%)
Dec 01, 2015
6.700
7.140
6.530
7.050
351,898
+0.40(+6.02%)
Nov 30, 2015
7.230
7.285
6.610
6.650
557,335
-0.57(-7.89%)
Nov 27, 2015
6.810
7.410
6.810
7.220
445,734
+0.47(+6.96%)
Nov 25, 2015
6.700
6.750
6.750
6.750
476,000
+0.01(+0.15%)
Nov 24, 2015
6.590
6.820
6.590
6.740
476,357
+0.14(+2.12%)
Nov 23, 2015
6.620
6.959
6.560
6.600
384,623
-0.07(-1.05%)
Nov 20, 2015
6.590
6.740
6.510
6.670
366,586
+0.17(+2.62%)
Nov 19, 2015
6.510
6.784
6.450
6.500
364,738
-0.05(-0.76%)
Nov 18, 2015
6.800
7.010
6.360
6.550
561,593
-0.17(-2.53%)
Nov 17, 2015
7.040
7.250
6.510
6.720
1,087,697
-0.28(-4.00%)
Nov 16, 2015
7.400
7.400
6.840
7.000
624,134
-0.31(-4.24%)
Nov 13, 2015
6.390
7.930
6.390
7.310
989,280
+0.73(+11.09%)
Nov 12, 2015
6.990
6.990
6.360
6.580
506,418
-0.41(-5.87%)
Nov 11, 2015
7.240
7.450
6.870
6.990
536,585
-0.28(-3.85%)
Nov 10, 2015
7.670
7.930
7.250
7.270
395,012
-0.46(-5.95%)
Nov 09, 2015
8.290
8.290
7.550
7.730
199,048
-0.09(-1.15%)
Nov 06, 2015
8.020
8.100
7.570
7.820
293,593
-0.25(-3.10%)
Nov 05, 2015
7.800
8.110
7.720
8.070
307,754
+0.36(+4.67%)
Nov 04, 2015
7.680
7.920
7.500
7.710
754,345
+0.19(+2.53%)
Nov 03, 2015
7.370
7.690
7.190
7.520
852,449
+0.16(+2.17%)
Nov 02, 2015
7.370
7.580
7.110
7.360
603,557
-0.05(-0.67%)
Oct 30, 2015
8.810
8.830
7.000
7.410
2,015,630
-1.50(-16.84%)
Oct 29, 2015
9.220
9.390
8.880
8.910
214,253
-0.51(-5.41%)
Oct 28, 2015
9.050
9.435
9.050
9.420
208,079
+0.38(+4.20%)
Oct 27, 2015
9.130
9.400
8.890
9.040
260,302
-0.17(-1.85%)
Oct 26, 2015
9.030
9.230
8.900
9.210
169,614
+0.13(+1.43%)
Oct 23, 2015
8.840
9.340
8.834
9.080
398,649
+0.18(+2.02%)
Oct 22, 2015
9.030
9.190
8.810
8.900
605,372
-0.04(-0.45%)
Oct 21, 2015
9.500
9.570
8.520
8.940
597,257
-0.56(-5.89%)
Oct 20, 2015
9.810
9.850
9.480
9.500
220,248
-0.31(-3.16%)
Oct 19, 2015
10.28
10.34
9.650
9.810
338,741
-0.53(-5.13%)
Oct 16, 2015
10.68
10.70
10.31
10.34
158,423
-0.26(-2.45%)
Oct 15, 2015
10.85
11.00
10.36
10.60
266,287
-0.14(-1.30%)
Oct 14, 2015
10.65
10.96
10.54
10.74
196,271
+0.05(+0.47%)
Oct 13, 2015
10.67
10.93
10.58
10.69
156,660
-0.09(-0.83%)
Oct 12, 2015
11.31
11.31
10.75
10.78
144,290
-0.48(-4.26%)
Oct 09, 2015
11.42
11.60
11.22
11.26
184,033
-0.13(-1.14%)
Oct 08, 2015
11.29
11.41
11.00
11.39
137,893
+0.20(+1.79%)
Oct 07, 2015
11.08
11.47
10.57
11.19
448,457
+0.14(+1.27%)
Oct 06, 2015
10.65
11.23
10.64
11.05
338,887
+0.39(+3.66%)
Oct 05, 2015
10.71
10.97
10.51
10.66
290,295
+0.15(+1.43%)
Oct 02, 2015
10.13
10.69
9.940
10.51
288,250
+0.21(+2.04%)
Oct 01, 2015
10.38
11.08
9.980
10.30
491,872
-0.07(-0.68%)
Sep 30, 2015
9.900
10.74
9.715
10.37
3,454,469
+0.56(+5.71%)
Sep 29, 2015
10.14
10.43
9.530
9.810
1,040,805
-0.25(-2.49%)
Sep 28, 2015
11.04
11.34
10.01
10.06
590,291
-1.07(-9.61%)
Sep 25, 2015
10.88
11.32
10.79
11.13
351,627
+0.32(+2.96%)
Sep 24, 2015
10.88
11.00
10.74
10.81
268,558
-0.20(-1.82%)
Sep 23, 2015
11.75
11.75
10.97
11.01
286,986
-0.38(-3.34%)
Sep 22, 2015
11.60
11.90
11.25
11.39
431,990
-0.35(-2.98%)
Sep 21, 2015
11.69
11.90
11.33
11.74
299,565
+0.16(+1.38%)
Sep 18, 2015
11.30
11.90
11.11
11.58
1,343,311
+0.18(+1.58%)
Sep 17, 2015
11.24
11.64
11.24
11.40
314,387
+0.09(+0.80%)
Sep 16, 2015
11.40
11.50
11.00
11.31
323,084
-0.18(-1.57%)
Sep 15, 2015
11.18
11.49
11.00
11.49
346,668
+0.24(+2.13%)
Sep 14, 2015
11.41
11.51
10.94
11.25
405,633
-0.25(-2.17%)
Sep 11, 2015
11.50
11.69
11.25
11.50
427,336
-0.19(-1.63%)
Sep 10, 2015
11.44
11.87
11.44
11.69
369,136
+0.30(+2.63%)
Sep 09, 2015
11.75
11.90
11.15
11.39
334,751
-0.16(-1.39%)
Sep 08, 2015
12.00
12.00
10.91
11.55
708,979
-0.01(-0.09%)
Sep 04, 2015
11.56
11.56
11.56
11.56
171,500
-0.08(-0.69%)
Sep 03, 2015
11.48
11.90
11.10
11.64
219,773
+0.05(+0.43%)
Sep 02, 2015
12.00
12.15
10.50
11.59
510,092
-0.27(-2.28%)
Sep 01, 2015
11.49
12.00
11.25
11.86
745,718
-0.02(-0.17%)
Aug 31, 2015
11.86
12.24
11.40
11.88
617,224
+0.26(+2.24%)
Aug 28, 2015
11.18
11.85
10.95
11.62
450,552
+0.62(+5.64%)
Aug 27, 2015
10.91
11.14
10.83
11.00
569,437
+0.22(+2.04%)
Aug 26, 2015
10.03
10.80
9.990
10.78
791,030
+0.88(+8.89%)
Aug 25, 2015
9.680
10.21
9.650
9.900
834,045
+0.74(+8.08%)
Aug 24, 2015
9.390
9.700
8.500
9.160
1,052,358
-0.74(-7.47%)
Aug 21, 2015
10.20
10.56
9.810
9.900
394,905
-0.62(-5.89%)
Aug 20, 2015
10.55
10.74
10.00
10.52
322,202
-0.21(-1.96%)
Aug 19, 2015
10.30
11.03
10.17
10.73
573,974
+0.49(+4.79%)
Aug 18, 2015
10.00
10.34
10.00
10.24
277,660
+0.11(+1.09%)
Aug 17, 2015
10.04
10.26
9.960
10.13
345,981
+0.09(+0.90%)
Aug 14, 2015
10.01
10.17
9.730
10.04
410,627
-0.08(-0.79%)
Aug 13, 2015
10.07
10.34
10.05
10.12
397,532
-0.23(-2.22%)
Aug 12, 2015
9.680
10.39
9.653
10.35
498,848
+0.56(+5.72%)
Aug 11, 2015
10.00
10.03
9.500
9.790
349,732
-0.33(-3.26%)
Aug 10, 2015
10.73
10.73
10.00
10.12
435,917
-0.02(-0.20%)
Aug 07, 2015
9.190
10.20
8.770
10.14
1,624,299
+1.37(+15.62%)
Aug 06, 2015
11.00
11.20
8.230
8.770
3,570,060
-2.00(-18.57%)
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.