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
Arbutus Biopharma Cp
(NQ:
ABUS
)
2.880
-0.060 (-2.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2016
3.750
3.750
3.360
3.440
860,295
-0.45(-11.57%)
Sep 29, 2016
3.860
4.000
3.780
3.890
295,087
+0.09(+2.37%)
Sep 28, 2016
3.950
3.950
3.800
3.800
68,000
-0.13(-3.31%)
Sep 27, 2016
3.980
4.000
3.850
3.930
100,301
-0.06(-1.50%)
Sep 26, 2016
3.960
4.010
3.900
3.990
183,764
+0.03(+0.76%)
Sep 23, 2016
3.920
4.000
3.810
3.960
334,963
+0.01(+0.25%)
Sep 22, 2016
3.890
4.000
3.870
3.950
131,319
+0.06(+1.54%)
Sep 21, 2016
3.850
3.890
3.820
3.890
40,289
+0.05(+1.30%)
Sep 20, 2016
3.720
3.840
3.700
3.840
97,770
+0.11(+2.95%)
Sep 19, 2016
3.780
3.800
3.730
3.730
65,237
-0.05(-1.32%)
Sep 16, 2016
3.760
3.830
3.650
3.780
52,939
-0.01(-0.26%)
Sep 15, 2016
3.760
3.800
3.720
3.790
50,432
+0.04(+1.07%)
Sep 14, 2016
3.600
3.800
3.600
3.750
80,957
+0.05(+1.35%)
Sep 13, 2016
3.700
3.740
3.560
3.700
62,834
-0.04(-1.07%)
Sep 12, 2016
3.610
3.760
3.600
3.740
68,722
+0.08(+2.19%)
Sep 09, 2016
3.700
3.810
3.650
3.660
42,035
-0.08(-2.27%)
Sep 08, 2016
3.720
3.790
3.670
3.745
47,152
+0.03(+0.81%)
Sep 07, 2016
3.670
3.770
3.630
3.715
32,775
+0.00(+0.13%)
Sep 06, 2016
3.760
3.830
3.590
3.710
191,175
-0.05(-1.33%)
Sep 02, 2016
3.820
3.760
3.760
3.760
72,700
-0.03(-0.79%)
Sep 01, 2016
3.865
3.865
3.720
3.790
44,103
-0.02(-0.52%)
Aug 31, 2016
3.900
3.900
3.800
3.810
51,290
-0.08(-2.04%)
Aug 30, 2016
3.820
3.900
3.820
3.889
49,877
+0.07(+1.82%)
Aug 29, 2016
3.740
3.865
3.660
3.820
97,422
+0.13(+3.52%)
Aug 26, 2016
3.620
3.790
3.620
3.690
44,564
+0.03(+0.82%)
Aug 25, 2016
3.810
3.850
3.600
3.660
67,863
-0.13(-3.43%)
Aug 24, 2016
3.980
4.040
3.750
3.790
113,490
-0.17(-4.29%)
Aug 23, 2016
3.900
4.040
3.900
3.960
111,603
+0.02(+0.51%)
Aug 22, 2016
3.730
3.970
3.651
3.940
93,963
+0.20(+5.35%)
Aug 19, 2016
3.790
3.790
3.630
3.740
73,248
+0.02(+0.54%)
Aug 18, 2016
3.610
3.780
3.610
3.720
63,455
+0.11(+3.05%)
Aug 17, 2016
3.700
3.740
3.590
3.610
102,123
-0.14(-3.73%)
Aug 16, 2016
3.820
3.840
3.740
3.750
46,212
-0.06(-1.57%)
Aug 15, 2016
3.770
3.900
3.770
3.810
57,379
+0.01(+0.26%)
Aug 12, 2016
3.730
3.840
3.610
3.800
95,034
+0.12(+3.26%)
Aug 11, 2016
3.600
3.720
3.570
3.680
78,709
+0.06(+1.66%)
Aug 10, 2016
3.810
3.850
3.535
3.620
142,981
-0.18(-4.74%)
Aug 09, 2016
3.800
3.980
3.750
3.800
209,988
-0.14(-3.55%)
Aug 08, 2016
3.990
4.100
3.900
3.940
136,863
-0.08(-1.99%)
Aug 05, 2016
3.950
4.040
3.760
4.020
284,475
-0.35(-8.01%)
Aug 04, 2016
4.490
4.490
4.300
4.370
96,948
-0.03(-0.68%)
Aug 03, 2016
4.060
4.430
4.060
4.400
114,016
+0.30(+7.32%)
Aug 02, 2016
4.190
4.240
4.060
4.100
97,281
-0.07(-1.68%)
Aug 01, 2016
4.090
4.260
4.070
4.170
54,817
+0.08(+1.96%)
Jul 29, 2016
4.090
4.200
4.055
4.090
101,606
-0.04(-0.97%)
Jul 28, 2016
4.230
4.230
4.070
4.130
70,687
-0.11(-2.59%)
Jul 27, 2016
4.140
4.240
4.130
4.240
64,042
+0.14(+3.41%)
Jul 26, 2016
4.180
4.200
4.050
4.100
87,635
-0.11(-2.61%)
Jul 25, 2016
4.250
4.260
4.120
4.210
104,332
+0.01(+0.24%)
Jul 22, 2016
4.210
4.230
4.080
4.200
127,684
-0.01(-0.24%)
Jul 21, 2016
4.210
4.279
4.140
4.210
55,861
+0.03(+0.72%)
Jul 20, 2016
4.150
4.300
4.140
4.180
204,573
+0.11(+2.70%)
Jul 19, 2016
4.140
4.200
4.050
4.070
63,997
-0.13(-3.10%)
Jul 18, 2016
4.160
4.250
4.150
4.200
85,319
-0.01(-0.24%)
Jul 15, 2016
4.050
4.250
4.050
4.210
87,248
+0.16(+3.95%)
Jul 14, 2016
4.070
4.150
3.990
4.050
110,243
-0.01(-0.25%)
Jul 13, 2016
4.130
4.250
4.010
4.060
76,884
-0.09(-2.17%)
Jul 12, 2016
4.050
4.210
3.916
4.150
107,183
+0.16(+4.01%)
Jul 11, 2016
3.950
4.040
3.910
3.990
136,466
+0.08(+2.05%)
Jul 08, 2016
3.710
3.980
3.990
3.910
283,784
-0.08(-2.01%)
Jul 07, 2016
3.890
4.050
3.850
3.990
137,269
+0.21(+5.56%)
Jul 05, 2016
3.750
3.830
3.640
3.780
186,585
+0.01(+0.27%)
Jul 01, 2016
3.450
3.770
3.770
3.770
272,800
+0.29(+8.33%)
Jun 30, 2016
3.540
3.650
3.450
3.480
300,842
-0.03(-0.85%)
Jun 29, 2016
3.420
3.580
3.370
3.510
334,536
+0.14(+4.15%)
Jun 28, 2016
3.380
3.500
3.350
3.370
179,351
+0.03(+0.90%)
Jun 27, 2016
3.360
3.490
3.170
3.340
180,197
-0.02(-0.60%)
Jun 24, 2016
3.370
3.610
3.300
3.360
244,167
-0.18(-5.08%)
Jun 23, 2016
3.360
3.590
3.314
3.540
204,465
+0.22(+6.63%)
Jun 22, 2016
3.150
3.320
3.090
3.320
181,466
+0.15(+4.73%)
Jun 21, 2016
3.260
3.290
3.150
3.170
266,336
-0.09(-2.76%)
Jun 20, 2016
3.310
3.340
3.230
3.260
160,830
-0.04(-1.21%)
Jun 17, 2016
3.300
3.340
3.190
3.300
135,994
+0.02(+0.61%)
Jun 16, 2016
3.260
3.370
3.150
3.280
165,097
+0.06(+1.86%)
Jun 15, 2016
3.250
3.390
3.120
3.220
307,733
-0.07(-2.13%)
Jun 14, 2016
3.390
3.400
3.210
3.290
232,464
-0.07(-2.08%)
Jun 13, 2016
3.500
3.530
3.170
3.360
529,182
-0.24(-6.67%)
Jun 10, 2016
3.870
3.910
3.550
3.600
287,981
-0.33(-8.40%)
Jun 09, 2016
4.020
4.030
3.870
3.930
114,263
-0.09(-2.24%)
Jun 08, 2016
4.040
4.140
3.960
4.020
232,921
-0.05(-1.23%)
Jun 07, 2016
4.110
4.150
4.030
4.070
174,651
-0.07(-1.69%)
Jun 06, 2016
3.930
4.150
3.860
4.140
172,196
+0.19(+4.81%)
Jun 03, 2016
4.010
4.100
3.850
3.950
156,002
-0.04(-1.00%)
Jun 02, 2016
3.990
4.100
3.940
3.990
156,802
+0.02(+0.50%)
Jun 01, 2016
4.130
4.130
3.870
3.970
104,782
-0.17(-4.11%)
May 31, 2016
4.150
4.200
4.040
4.140
108,893
+0.04(+0.98%)
May 27, 2016
4.250
4.100
4.100
4.100
68,000
-0.16(-3.76%)
May 26, 2016
4.250
4.270
4.135
4.260
104,496
+0.06(+1.43%)
May 25, 2016
4.100
4.330
4.050
4.200
152,888
+0.14(+3.45%)
May 24, 2016
4.020
4.140
3.970
4.060
113,007
+0.03(+0.74%)
May 23, 2016
4.080
4.170
3.980
4.030
89,687
-0.05(-1.23%)
May 20, 2016
3.910
4.090
3.910
4.080
75,324
+0.19(+4.88%)
May 19, 2016
4.000
4.060
3.820
3.890
80,302
-0.12(-2.99%)
May 18, 2016
3.900
4.060
3.900
4.010
155,407
+0.09(+2.30%)
May 17, 2016
4.150
4.150
3.900
3.920
110,956
-0.24(-5.77%)
May 16, 2016
4.150
4.300
3.900
4.160
287,067
-0.19(-4.37%)
May 13, 2016
4.190
4.420
4.120
4.350
64,503
+0.16(+3.82%)
May 12, 2016
4.320
4.330
4.190
4.190
117,555
-0.12(-2.78%)
May 11, 2016
4.500
4.580
4.280
4.310
65,118
-0.19(-4.22%)
May 10, 2016
4.340
4.500
4.220
4.500
138,224
+0.21(+4.90%)
May 09, 2016
4.050
4.440
4.050
4.290
142,855
+0.14(+3.37%)
May 06, 2016
4.460
4.570
4.100
4.150
133,884
-0.36(-7.98%)
May 05, 2016
4.100
4.620
4.050
4.510
240,533
-0.13(-2.80%)
May 04, 2016
4.880
4.880
4.580
4.640
139,832
-0.05(-1.07%)
May 03, 2016
4.750
4.900
4.650
4.690
135,808
-0.13(-2.70%)
May 02, 2016
4.960
4.960
4.710
4.820
83,872
-0.13(-2.63%)
Apr 29, 2016
5.150
5.163
4.800
4.950
233,783
-0.22(-4.26%)
Apr 28, 2016
5.200
5.300
5.101
5.170
113,124
-0.03(-0.58%)
Apr 27, 2016
5.300
5.340
5.100
5.200
100,377
-0.07(-1.33%)
Apr 26, 2016
5.300
5.370
5.100
5.270
119,840
-0.02(-0.38%)
Apr 25, 2016
5.440
5.480
5.250
5.290
209,460
-0.04(-0.75%)
Apr 22, 2016
5.020
5.480
5.000
5.330
369,598
+0.28(+5.54%)
Apr 21, 2016
4.950
5.100
4.940
5.050
114,120
+0.09(+1.81%)
Apr 20, 2016
4.910
4.990
4.825
4.960
75,506
+0.06(+1.22%)
Apr 19, 2016
5.020
5.052
4.850
4.900
113,445
-0.08(-1.61%)
Apr 18, 2016
4.760
5.130
4.749
4.980
147,692
+0.13(+2.68%)
Apr 15, 2016
4.960
4.960
4.700
4.850
110,804
-0.09(-1.82%)
Apr 14, 2016
5.100
5.170
4.840
4.940
198,060
-0.15(-2.95%)
Apr 13, 2016
5.190
5.190
4.840
5.090
161,491
+0.17(+3.46%)
Apr 12, 2016
4.740
5.020
4.660
4.920
260,011
+0.20(+4.24%)
Apr 11, 2016
5.110
5.230
4.530
4.720
358,066
-0.33(-6.53%)
Apr 08, 2016
5.130
5.450
4.790
5.050
917,678
-0.01(-0.20%)
Apr 07, 2016
4.750
5.140
4.500
5.060
445,717
+0.36(+7.66%)
Apr 06, 2016
4.390
4.720
4.350
4.700
288,830
+0.35(+8.05%)
Apr 05, 2016
4.100
4.400
4.070
4.350
152,124
+0.20(+4.82%)
Apr 04, 2016
4.110
4.280
4.035
4.150
168,930
-0.02(-0.48%)
Apr 01, 2016
4.090
4.280
4.040
4.170
140,704
+0.04(+0.97%)
Mar 31, 2016
3.980
4.185
3.980
4.130
141,067
+0.19(+4.82%)
Mar 30, 2016
4.150
4.220
3.850
3.940
123,034
-0.15(-3.67%)
Mar 29, 2016
3.810
4.180
3.640
4.090
123,527
+0.28(+7.35%)
Mar 28, 2016
4.000
4.000
3.730
3.810
135,914
-0.18(-4.51%)
Mar 24, 2016
3.880
3.990
3.990
3.990
104,600
+0.10(+2.57%)
Mar 23, 2016
4.300
4.310
3.820
3.890
242,307
-0.45(-10.37%)
Mar 22, 2016
4.150
4.390
4.110
4.340
196,801
+0.21(+5.08%)
Mar 21, 2016
3.980
4.300
3.980
4.130
263,407
+0.17(+4.29%)
Mar 18, 2016
3.640
3.980
3.583
3.960
114,147
+0.32(+8.79%)
Mar 17, 2016
3.730
3.750
3.500
3.640
131,896
-0.05(-1.36%)
Mar 16, 2016
3.700
3.740
3.570
3.690
123,405
+0.00(+0.00%)
Mar 15, 2016
3.970
3.970
3.600
3.690
201,764
-0.25(-6.35%)
Mar 14, 2016
3.860
3.980
3.767
3.940
156,275
+0.09(+2.34%)
Mar 11, 2016
3.790
3.912
3.700
3.850
118,926
+0.11(+2.94%)
Mar 10, 2016
3.900
3.970
3.710
3.740
124,083
-0.14(-3.61%)
Mar 09, 2016
3.970
3.980
3.730
3.880
214,250
-0.08(-2.02%)
Mar 08, 2016
3.980
4.170
3.920
3.960
151,431
-0.05(-1.25%)
Mar 07, 2016
4.000
4.300
3.990
4.010
360,305
+0.10(+2.56%)
Mar 04, 2016
3.590
4.000
3.500
3.910
363,657
+0.32(+8.91%)
Mar 03, 2016
3.670
3.680
3.570
3.590
104,141
-0.01(-0.28%)
Mar 02, 2016
3.160
3.610
3.140
3.600
392,654
+0.45(+14.29%)
Mar 01, 2016
3.180
3.240
3.100
3.150
220,463
-0.01(-0.32%)
Feb 29, 2016
3.160
3.220
3.110
3.160
151,328
+0.07(+2.27%)
Feb 26, 2016
3.000
3.220
2.970
3.090
226,408
+0.10(+3.34%)
Feb 25, 2016
3.100
3.130
2.970
2.990
63,075
-0.09(-2.92%)
Feb 24, 2016
3.150
3.190
2.990
3.080
157,490
-0.09(-2.84%)
Feb 23, 2016
3.220
3.290
3.120
3.170
115,597
-0.04(-1.25%)
Feb 22, 2016
3.200
3.290
3.133
3.210
165,665
+0.08(+2.56%)
Feb 19, 2016
3.100
3.220
3.060
3.130
171,293
+0.02(+0.64%)
Feb 18, 2016
3.140
3.190
3.050
3.110
81,895
-0.04(-1.27%)
Feb 17, 2016
3.130
3.180
3.010
3.150
330,152
+0.08(+2.61%)
Feb 16, 2016
3.010
3.130
2.920
3.070
143,347
+0.07(+2.33%)
Feb 12, 2016
3.000
3.000
3.000
3.000
126,700
+0.05(+1.69%)
Feb 11, 2016
2.880
2.990
2.800
2.950
222,859
+0.06(+2.08%)
Feb 10, 2016
3.020
3.070
2.840
2.890
269,526
-0.11(-3.67%)
Feb 09, 2016
2.850
3.040
2.720
3.000
315,476
+0.10(+3.45%)
Feb 08, 2016
3.120
3.269
2.860
2.900
293,884
-0.23(-7.35%)
Feb 05, 2016
3.170
3.210
3.060
3.130
186,560
-0.04(-1.26%)
Feb 04, 2016
3.150
3.230
3.050
3.170
193,837
+0.05(+1.60%)
Feb 03, 2016
3.110
3.220
2.960
3.120
153,991
+0.04(+1.30%)
Feb 02, 2016
3.100
3.230
3.020
3.080
183,384
-0.05(-1.60%)
Feb 01, 2016
3.150
3.290
2.980
3.130
351,271
-0.01(-0.32%)
Jan 29, 2016
3.250
3.430
3.120
3.140
443,567
-0.11(-3.38%)
Jan 28, 2016
3.460
3.460
3.192
3.250
407,470
-0.18(-5.25%)
Jan 27, 2016
3.590
3.720
3.390
3.430
235,289
-0.15(-4.19%)
Jan 26, 2016
3.700
3.700
3.460
3.580
160,373
-0.06(-1.65%)
Jan 25, 2016
3.580
3.880
3.490
3.640
190,096
+0.05(+1.39%)
Jan 22, 2016
3.600
3.780
3.560
3.590
305,076
+0.07(+1.99%)
Jan 21, 2016
3.540
3.800
3.436
3.520
357,809
+0.01(+0.28%)
Jan 20, 2016
3.400
3.580
3.220
3.510
360,819
+0.03(+0.86%)
Jan 19, 2016
3.800
3.912
3.400
3.480
323,319
-0.22(-5.95%)
Jan 15, 2016
3.720
3.700
3.700
3.700
390,800
-0.11(-2.89%)
Jan 14, 2016
3.700
3.920
3.576
3.810
309,729
+0.09(+2.42%)
Jan 13, 2016
3.820
3.990
3.600
3.720
484,786
-0.09(-2.36%)
Jan 12, 2016
3.870
4.040
3.745
3.810
353,954
-0.03(-0.78%)
Jan 11, 2016
4.060
4.060
3.690
3.840
449,922
-0.18(-4.48%)
Jan 08, 2016
4.150
4.330
3.980
4.020
346,215
-0.08(-1.95%)
Jan 07, 2016
4.150
4.260
4.013
4.100
469,243
-0.20(-4.65%)
Jan 06, 2016
4.460
4.460
4.250
4.300
288,806
-0.21(-4.66%)
Jan 05, 2016
4.560
4.710
4.450
4.510
207,247
-0.01(-0.22%)
Jan 04, 2016
4.390
4.620
4.362
4.520
316,811
+0.07(+1.57%)
Dec 31, 2015
4.500
4.450
4.450
4.450
481,300
-0.06(-1.33%)
Dec 30, 2015
4.520
4.690
4.410
4.510
291,897
-0.06(-1.31%)
Dec 29, 2015
4.560
4.630
4.480
4.570
205,186
+0.00(+0.00%)
Dec 28, 2015
4.690
4.690
4.530
4.570
162,747
-0.17(-3.59%)
Dec 24, 2015
4.680
4.740
4.740
4.740
114,700
+0.04(+0.85%)
Dec 23, 2015
4.490
4.750
4.490
4.700
390,157
+0.17(+3.75%)
Dec 22, 2015
4.600
4.650
4.475
4.530
238,502
-0.09(-1.95%)
Dec 21, 2015
4.760
4.790
4.523
4.620
176,006
-0.13(-2.74%)
Dec 18, 2015
4.680
4.940
4.641
4.750
301,871
+0.09(+1.93%)
Dec 17, 2015
4.680
4.790
4.570
4.660
196,938
-0.05(-1.06%)
Dec 16, 2015
4.600
4.720
4.550
4.710
540,058
+0.15(+3.29%)
Dec 15, 2015
4.370
4.590
4.250
4.560
398,387
+0.22(+5.07%)
Dec 14, 2015
4.520
4.666
4.250
4.340
336,358
-0.21(-4.62%)
Dec 11, 2015
4.620
4.650
4.440
4.550
340,974
-0.12(-2.57%)
Dec 10, 2015
4.790
4.890
4.552
4.670
491,701
-0.17(-3.51%)
Dec 09, 2015
4.900
5.020
4.820
4.840
232,789
-0.04(-0.82%)
Dec 08, 2015
4.860
5.110
4.860
4.880
199,956
-0.06(-1.21%)
Dec 07, 2015
5.230
5.290
4.920
4.940
511,156
-0.35(-6.62%)
Dec 04, 2015
5.380
5.440
5.250
5.290
243,121
-0.12(-2.22%)
Dec 03, 2015
5.590
5.660
5.390
5.410
255,805
-0.17(-3.05%)
Dec 02, 2015
5.560
5.700
5.510
5.580
252,007
-0.01(-0.18%)
Dec 01, 2015
5.640
5.673
5.450
5.590
225,819
+0.01(+0.18%)
Nov 30, 2015
5.500
5.790
5.450
5.580
388,828
+0.07(+1.27%)
Nov 27, 2015
5.470
5.550
5.390
5.510
234,372
+0.04(+0.73%)
Nov 25, 2015
5.420
5.470
5.470
5.470
399,200
+0.03(+0.55%)
Nov 24, 2015
5.380
5.500
5.380
5.440
146,009
+0.02(+0.37%)
Nov 23, 2015
5.530
5.540
5.380
5.420
230,755
-0.05(-0.91%)
Nov 20, 2015
5.660
5.660
5.400
5.470
175,250
-0.18(-3.19%)
Nov 19, 2015
5.730
5.880
5.550
5.650
264,731
+0.07(+1.25%)
Nov 18, 2015
5.310
5.600
5.220
5.580
274,700
+0.31(+5.88%)
Nov 17, 2015
5.410
5.670
5.250
5.270
322,329
-0.11(-2.04%)
Nov 16, 2015
5.520
5.680
5.260
5.380
339,231
-0.21(-3.76%)
Nov 13, 2015
5.500
5.720
5.360
5.590
262,239
+0.08(+1.45%)
Nov 12, 2015
5.720
5.720
5.470
5.510
261,526
-0.16(-2.82%)
Nov 11, 2015
5.930
5.930
5.650
5.670
275,998
-0.22(-3.74%)
Nov 10, 2015
6.060
6.060
5.690
5.890
307,981
-0.19(-3.13%)
Nov 09, 2015
5.920
6.120
5.830
6.080
405,506
+0.15(+2.53%)
Nov 06, 2015
5.670
5.960
5.450
5.930
337,936
+0.16(+2.77%)
Nov 05, 2015
6.040
6.120
5.750
5.770
700,735
-0.30(-4.94%)
Nov 04, 2015
5.860
6.120
5.780
6.070
417,030
+0.20(+3.41%)
Nov 03, 2015
5.740
6.120
5.670
5.870
420,672
+0.04(+0.69%)
Nov 02, 2015
5.500
5.900
5.460
5.830
417,291
+0.33(+6.00%)
Oct 30, 2015
5.830
5.940
5.410
5.500
362,431
-0.15(-2.65%)
Oct 29, 2015
5.980
6.010
5.470
5.650
560,827
-0.34(-5.68%)
Oct 28, 2015
6.040
6.250
5.870
5.990
324,773
-0.05(-0.83%)
Oct 27, 2015
5.990
6.260
5.920
6.040
319,910
+0.03(+0.50%)
Oct 26, 2015
5.870
6.090
5.680
6.010
182,958
+0.14(+2.39%)
Oct 23, 2015
5.840
5.970
5.608
5.870
219,854
+0.09(+1.56%)
Oct 22, 2015
5.960
5.960
5.450
5.780
438,626
-0.15(-2.53%)
Oct 21, 2015
6.280
6.390
5.810
5.930
295,515
-0.32(-5.12%)
Oct 20, 2015
6.390
6.400
6.020
6.250
267,661
-0.17(-2.65%)
Oct 19, 2015
6.380
6.740
6.260
6.420
225,096
-0.04(-0.62%)
Oct 16, 2015
6.010
6.550
6.010
6.460
444,055
+0.42(+6.95%)
Oct 15, 2015
5.600
6.155
5.600
6.040
392,463
+0.43(+7.66%)
Oct 14, 2015
5.620
5.890
5.500
5.610
260,529
+0.02(+0.36%)
Oct 13, 2015
5.900
5.970
5.550
5.590
289,974
-0.34(-5.73%)
Oct 12, 2015
6.100
6.100
5.850
5.930
240,534
-0.19(-3.10%)
Oct 09, 2015
6.250
6.410
6.010
6.120
225,114
-0.14(-2.24%)
Oct 08, 2015
6.020
6.359
5.910
6.260
342,248
+0.20(+3.30%)
Oct 07, 2015
6.110
6.270
5.600
6.060
640,019
-0.06(-0.98%)
Oct 06, 2015
6.440
6.470
5.850
6.120
338,972
-0.18(-2.86%)
Oct 05, 2015
6.260
6.450
6.050
6.300
345,944
+0.10(+1.61%)
Oct 02, 2015
6.150
6.540
6.140
6.200
387,167
-0.02(-0.32%)
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.