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
Anavex Lf SC
(NQ:
AVXL
)
5.640
-0.120 (-2.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
3.830
3.890
3.500
3.630
1,542,431
-0.12(-3.20%)
Sep 29, 2016
4.000
4.000
3.700
3.750
3,360,509
-0.38(-9.20%)
Sep 28, 2016
4.050
4.880
4.000
4.130
27,096,660
+0.99(+31.53%)
Sep 27, 2016
3.200
3.210
3.060
3.140
844,062
-0.01(-0.32%)
Sep 26, 2016
3.130
3.190
3.010
3.150
1,073,727
+0.04(+1.29%)
Sep 23, 2016
3.220
3.240
3.020
3.110
2,111,791
-0.17(-5.18%)
Sep 22, 2016
3.000
3.540
2.900
3.280
11,342,634
+0.67(+25.67%)
Sep 21, 2016
2.640
2.660
2.430
2.610
653,735
-0.03(-1.14%)
Sep 20, 2016
2.970
2.970
2.610
2.640
761,796
+0.04(+1.54%)
Sep 19, 2016
2.500
2.600
2.500
2.600
366,124
+0.09(+3.59%)
Sep 16, 2016
2.500
2.560
2.460
2.510
378,057
+0.01(+0.40%)
Sep 15, 2016
2.560
2.578
2.450
2.500
403,379
-0.05(-1.96%)
Sep 14, 2016
2.610
2.646
2.510
2.550
539,155
-0.03(-1.16%)
Sep 13, 2016
3.010
3.018
2.480
2.580
1,755,191
-0.43(-14.29%)
Sep 12, 2016
3.010
3.080
3.010
3.010
620,459
+0.00(+0.00%)
Sep 09, 2016
3.050
3.090
3.010
3.010
398,983
-0.05(-1.63%)
Sep 08, 2016
3.050
3.090
3.031
3.060
163,142
+0.00(+0.00%)
Sep 07, 2016
3.040
3.100
3.030
3.060
262,827
+0.02(+0.66%)
Sep 06, 2016
3.040
3.060
3.010
3.040
353,972
-0.01(-0.33%)
Sep 02, 2016
3.050
3.050
3.050
3.050
270,600
+0.02(+0.66%)
Sep 01, 2016
3.100
3.210
3.010
3.030
737,215
-0.03(-0.98%)
Aug 31, 2016
3.050
3.080
3.030
3.060
343,817
+0.01(+0.33%)
Aug 30, 2016
3.040
3.140
3.040
3.050
249,853
+0.01(+0.33%)
Aug 29, 2016
3.060
3.078
3.030
3.040
425,421
+0.00(+0.00%)
Aug 26, 2016
3.150
3.160
3.000
3.040
788,642
-0.10(-3.18%)
Aug 25, 2016
3.150
3.199
3.130
3.140
460,286
-0.04(-1.26%)
Aug 24, 2016
3.280
3.330
3.150
3.180
531,354
-0.08(-2.45%)
Aug 23, 2016
3.210
3.320
3.180
3.260
248,127
+0.05(+1.56%)
Aug 22, 2016
3.250
3.260
3.170
3.210
260,057
+0.00(+0.00%)
Aug 19, 2016
3.300
3.350
3.210
3.210
406,203
-0.11(-3.31%)
Aug 18, 2016
3.240
3.429
3.150
3.320
440,700
+0.06(+1.84%)
Aug 17, 2016
3.300
3.370
3.140
3.260
481,328
-0.06(-1.81%)
Aug 16, 2016
3.510
3.510
3.300
3.320
527,902
-0.22(-6.21%)
Aug 15, 2016
3.790
3.880
3.390
3.540
1,471,677
-0.16(-4.32%)
Aug 12, 2016
3.230
3.780
3.100
3.700
3,538,184
+0.68(+22.52%)
Aug 11, 2016
3.100
3.160
3.000
3.020
691,562
-0.01(-0.33%)
Aug 10, 2016
3.040
3.080
3.000
3.030
519,748
-0.03(-0.98%)
Aug 09, 2016
3.130
3.200
3.030
3.060
772,569
-0.11(-3.47%)
Aug 08, 2016
3.450
3.500
3.160
3.170
887,454
-0.25(-7.31%)
Aug 05, 2016
3.250
3.570
3.250
3.420
1,067,734
+0.04(+1.18%)
Aug 04, 2016
3.140
3.580
3.110
3.380
1,675,711
+0.27(+8.68%)
Aug 03, 2016
3.210
3.290
2.910
3.110
1,881,652
-0.26(-7.72%)
Aug 02, 2016
3.510
3.580
3.240
3.370
1,359,123
-0.24(-6.65%)
Aug 01, 2016
3.900
3.970
3.560
3.610
1,326,802
-0.23(-5.99%)
Jul 29, 2016
3.700
4.000
3.535
3.840
3,361,301
+0.33(+9.40%)
Jul 28, 2016
4.020
4.400
3.460
3.510
5,029,875
-0.95(-21.30%)
Jul 27, 2016
7.550
7.600
4.080
4.460
10,414,473
-3.03(-40.45%)
Jul 26, 2016
7.540
7.610
7.090
7.490
1,046,100
+0.03(+0.40%)
Jul 25, 2016
7.450
7.820
7.180
7.460
1,776,576
+0.60(+8.75%)
Jul 22, 2016
7.100
7.370
6.750
6.860
987,258
-0.25(-3.52%)
Jul 21, 2016
7.120
7.320
7.000
7.110
695,686
-0.05(-0.70%)
Jul 20, 2016
7.050
7.310
7.050
7.160
515,344
+0.16(+2.29%)
Jul 19, 2016
7.410
7.660
6.900
7.000
1,025,235
-0.37(-5.02%)
Jul 18, 2016
7.050
7.490
7.000
7.370
898,480
+0.31(+4.39%)
Jul 15, 2016
6.800
7.170
6.700
7.060
783,633
+0.26(+3.82%)
Jul 14, 2016
7.000
7.070
6.620
6.800
1,282,058
-0.30(-4.23%)
Jul 13, 2016
7.440
7.600
7.060
7.100
1,177,831
-0.52(-6.82%)
Jul 12, 2016
7.480
7.840
7.100
7.620
1,650,484
-0.11(-1.42%)
Jul 11, 2016
7.650
8.300
7.430
7.730
2,398,376
+0.15(+1.98%)
Jul 08, 2016
6.910
8.000
6.940
7.580
1,958,452
+0.64(+9.22%)
Jul 07, 2016
6.370
6.990
6.300
6.940
1,138,778
+0.68(+10.86%)
Jul 05, 2016
5.800
6.470
5.660
6.260
1,040,800
+0.37(+6.28%)
Jul 01, 2016
6.170
5.890
5.890
5.890
1,225,300
-0.22(-3.60%)
Jun 30, 2016
5.610
6.110
5.393
6.110
2,150,789
+0.86(+16.38%)
Jun 29, 2016
5.220
5.250
4.840
5.250
858,451
+0.47(+9.83%)
Jun 28, 2016
4.760
4.809
4.600
4.780
428,227
+0.24(+5.29%)
Jun 27, 2016
4.600
4.660
4.370
4.540
553,788
-0.01(-0.22%)
Jun 24, 2016
4.080
4.630
4.060
4.550
3,614,858
+0.28(+6.56%)
Jun 23, 2016
4.150
4.390
4.130
4.270
524,940
+0.12(+2.89%)
Jun 22, 2016
4.300
4.300
4.070
4.150
457,538
-0.08(-1.89%)
Jun 21, 2016
4.320
4.320
4.010
4.230
362,384
+0.12(+2.92%)
Jun 20, 2016
4.060
4.180
4.030
4.110
272,120
+0.09(+2.24%)
Jun 17, 2016
4.280
4.280
4.020
4.020
272,440
-0.27(-6.29%)
Jun 16, 2016
4.160
4.300
4.050
4.290
346,415
+0.14(+3.37%)
Jun 15, 2016
4.090
4.160
4.010
4.150
170,530
+0.07(+1.72%)
Jun 14, 2016
4.050
4.140
3.950
4.080
291,710
+0.03(+0.74%)
Jun 13, 2016
4.200
4.330
4.005
4.050
556,493
-0.16(-3.80%)
Jun 10, 2016
4.440
4.440
4.170
4.210
344,608
-0.23(-5.18%)
Jun 09, 2016
4.420
4.540
4.340
4.440
278,296
+0.09(+2.07%)
Jun 08, 2016
4.690
4.732
4.300
4.350
452,168
-0.29(-6.25%)
Jun 07, 2016
4.740
4.840
4.610
4.640
291,421
-0.06(-1.28%)
Jun 06, 2016
4.620
4.750
4.460
4.700
436,399
+0.15(+3.30%)
Jun 03, 2016
4.700
4.700
4.450
4.550
453,205
-0.08(-1.73%)
Jun 02, 2016
4.380
4.700
4.300
4.630
479,265
+0.24(+5.47%)
Jun 01, 2016
4.460
4.460
4.350
4.390
289,124
-0.05(-1.13%)
May 31, 2016
4.410
4.490
4.360
4.440
199,580
-0.02(-0.45%)
May 27, 2016
4.410
4.460
4.460
4.460
292,000
+0.03(+0.68%)
May 26, 2016
4.440
4.480
4.360
4.430
217,634
-0.02(-0.45%)
May 25, 2016
4.450
4.500
4.350
4.450
261,217
+0.04(+0.91%)
May 24, 2016
4.480
4.490
4.360
4.410
282,296
-0.07(-1.56%)
May 23, 2016
4.510
4.550
4.290
4.480
457,101
+0.05(+1.13%)
May 20, 2016
4.300
4.590
4.180
4.430
850,153
+0.28(+6.75%)
May 19, 2016
4.050
4.170
3.920
4.150
322,683
+0.06(+1.47%)
May 18, 2016
4.130
4.250
4.000
4.090
427,726
+0.04(+0.99%)
May 17, 2016
4.020
4.170
3.870
4.050
494,776
+0.05(+1.25%)
May 16, 2016
3.990
4.090
3.960
4.000
298,417
-0.05(-1.23%)
May 13, 2016
4.000
4.190
4.000
4.050
397,825
+0.05(+1.25%)
May 12, 2016
4.330
4.470
3.882
4.000
1,036,512
-0.39(-8.88%)
May 11, 2016
4.470
4.670
4.280
4.390
343,991
-0.10(-2.23%)
May 10, 2016
4.260
4.670
4.250
4.490
626,475
+0.29(+6.90%)
May 09, 2016
4.750
4.790
4.200
4.200
1,135,181
-0.61(-12.68%)
May 06, 2016
5.100
5.130
4.760
4.810
654,108
-0.38(-7.32%)
May 05, 2016
5.200
5.280
5.120
5.190
283,208
-0.01(-0.19%)
May 04, 2016
5.450
5.480
5.120
5.200
410,462
-0.30(-5.45%)
May 03, 2016
5.150
5.530
5.120
5.500
564,743
+0.26(+4.96%)
May 02, 2016
5.260
5.540
5.150
5.240
1,493,992
-0.22(-4.03%)
Apr 29, 2016
5.580
5.600
5.350
5.460
665,942
-0.10(-1.80%)
Apr 28, 2016
5.590
5.697
5.500
5.560
565,543
-0.10(-1.77%)
Apr 27, 2016
5.900
5.989
5.580
5.660
940,725
-0.24(-4.07%)
Apr 26, 2016
6.010
6.070
5.700
5.900
1,670,938
-0.16(-2.64%)
Apr 25, 2016
5.960
6.490
5.850
6.060
6,996,801
+0.82(+15.65%)
Apr 22, 2016
5.210
5.300
5.010
5.240
551,367
+0.01(+0.19%)
Apr 21, 2016
5.270
5.350
5.110
5.230
431,569
-0.08(-1.51%)
Apr 20, 2016
5.470
5.670
5.300
5.310
491,379
-0.25(-4.50%)
Apr 19, 2016
5.720
5.720
5.400
5.560
477,872
-0.10(-1.77%)
Apr 18, 2016
5.650
5.790
5.560
5.660
499,669
+0.09(+1.62%)
Apr 15, 2016
5.650
5.690
5.550
5.570
267,114
-0.10(-1.76%)
Apr 14, 2016
5.660
5.770
5.500
5.670
374,654
+0.06(+1.07%)
Apr 13, 2016
5.460
5.750
5.400
5.610
586,691
+0.18(+3.31%)
Apr 12, 2016
5.290
5.482
5.110
5.430
886,766
-0.05(-0.91%)
Apr 11, 2016
5.750
5.800
5.390
5.480
1,550,957
-0.43(-7.28%)
Apr 08, 2016
6.030
6.230
5.710
5.910
8,091,860
+0.59(+11.09%)
Apr 07, 2016
5.480
5.570
5.090
5.320
440,906
-0.15(-2.74%)
Apr 06, 2016
5.790
5.970
5.420
5.470
1,127,631
-0.26(-4.54%)
Apr 05, 2016
5.380
6.000
5.300
5.730
1,313,018
+0.37(+6.90%)
Apr 04, 2016
5.070
5.430
4.970
5.360
689,496
+0.33(+6.56%)
Apr 01, 2016
5.010
5.170
4.810
5.030
512,286
+0.13(+2.65%)
Mar 31, 2016
5.010
5.020
4.770
4.900
439,865
-0.04(-0.81%)
Mar 30, 2016
4.780
5.170
4.750
4.940
643,750
+0.16(+3.35%)
Mar 29, 2016
4.820
4.950
4.650
4.780
487,445
+0.17(+3.69%)
Mar 28, 2016
4.630
4.760
4.550
4.610
146,216
-0.02(-0.43%)
Mar 24, 2016
4.540
4.630
4.630
4.630
276,000
+0.00(+0.00%)
Mar 23, 2016
4.810
4.900
4.560
4.630
330,378
-0.21(-4.34%)
Mar 22, 2016
4.800
4.950
4.680
4.840
311,700
+0.05(+1.04%)
Mar 21, 2016
4.920
5.050
4.725
4.790
423,183
-0.13(-2.64%)
Mar 18, 2016
4.690
4.950
4.690
4.920
335,310
+0.20(+4.24%)
Mar 17, 2016
4.590
4.860
4.500
4.720
423,157
+0.17(+3.74%)
Mar 16, 2016
4.500
4.660
4.380
4.550
442,653
+0.03(+0.66%)
Mar 15, 2016
4.870
4.900
4.520
4.520
547,431
-0.41(-8.32%)
Mar 14, 2016
4.760
5.089
4.580
4.930
1,350,732
-0.16(-3.14%)
Mar 11, 2016
5.640
5.640
5.020
5.090
1,167,781
-0.39(-7.12%)
Mar 10, 2016
5.500
5.500
4.720
5.480
1,637,626
+0.32(+6.20%)
Mar 09, 2016
4.840
5.240
4.780
5.160
863,908
+0.36(+7.50%)
Mar 08, 2016
4.620
4.950
4.560
4.800
528,489
+0.19(+4.12%)
Mar 07, 2016
4.450
4.720
4.400
4.610
506,532
+0.14(+3.13%)
Mar 04, 2016
4.890
4.900
4.360
4.470
766,716
-0.33(-6.88%)
Mar 03, 2016
4.600
4.910
4.540
4.800
506,080
+0.17(+3.67%)
Mar 02, 2016
4.460
4.700
4.410
4.630
427,852
+0.08(+1.76%)
Mar 01, 2016
4.450
4.590
4.368
4.550
342,135
+0.08(+1.79%)
Feb 29, 2016
4.500
4.620
4.300
4.470
437,084
+0.03(+0.68%)
Feb 26, 2016
4.500
4.520
4.320
4.440
296,098
+0.04(+0.91%)
Feb 25, 2016
4.160
4.500
4.150
4.400
592,351
+0.16(+3.77%)
Feb 24, 2016
3.890
4.280
3.840
4.240
447,267
+0.19(+4.69%)
Feb 23, 2016
3.930
4.070
3.917
4.050
260,126
+0.02(+0.50%)
Feb 22, 2016
3.950
4.130
3.800
4.030
491,192
+0.05(+1.26%)
Feb 19, 2016
4.250
4.260
3.850
3.980
729,520
-0.27(-6.35%)
Feb 18, 2016
3.820
4.350
3.820
4.250
959,175
+0.44(+11.55%)
Feb 17, 2016
3.720
3.950
3.716
3.810
550,828
+0.17(+4.67%)
Feb 16, 2016
3.780
3.840
3.550
3.640
402,972
-0.13(-3.45%)
Feb 12, 2016
3.720
3.770
3.770
3.770
328,000
+0.15(+4.14%)
Feb 11, 2016
3.400
3.660
3.300
3.620
675,233
+0.12(+3.43%)
Feb 10, 2016
3.830
3.950
3.470
3.500
770,851
-0.21(-5.66%)
Feb 09, 2016
4.120
4.400
3.603
3.710
1,204,136
-0.61(-14.12%)
Feb 08, 2016
4.250
4.400
4.080
4.320
979,007
-0.32(-6.90%)
Feb 05, 2016
4.700
4.736
4.520
4.640
722,686
-0.10(-2.11%)
Feb 04, 2016
4.370
4.830
4.360
4.740
1,115,773
+0.29(+6.52%)
Feb 03, 2016
4.250
4.670
4.050
4.450
1,606,595
+0.18(+4.22%)
Feb 02, 2016
4.000
4.900
3.990
4.270
3,707,676
+0.38(+9.77%)
Feb 01, 2016
3.600
3.950
3.510
3.890
552,430
+0.30(+8.36%)
Jan 29, 2016
3.420
3.620
3.370
3.590
555,260
+0.16(+4.66%)
Jan 28, 2016
3.650
3.740
3.410
3.430
444,102
-0.17(-4.72%)
Jan 27, 2016
3.760
3.830
3.580
3.600
730,803
-0.21(-5.51%)
Jan 26, 2016
4.060
4.180
3.780
3.810
945,728
-0.31(-7.52%)
Jan 25, 2016
3.700
4.180
3.500
4.120
1,034,898
+0.46(+12.57%)
Jan 22, 2016
3.650
3.781
3.530
3.660
461,694
+0.05(+1.39%)
Jan 21, 2016
3.550
3.880
3.520
3.610
727,864
+0.03(+0.84%)
Jan 20, 2016
3.550
3.600
3.290
3.580
1,373,350
-0.14(-3.76%)
Jan 19, 2016
4.020
4.070
3.650
3.720
1,168,754
-0.29(-7.23%)
Jan 15, 2016
3.760
4.010
4.010
4.010
1,064,000
-0.04(-0.99%)
Jan 14, 2016
3.770
4.290
3.300
4.050
2,056,320
+0.38(+10.35%)
Jan 13, 2016
4.050
4.053
3.500
3.670
2,198,523
-0.43(-10.49%)
Jan 12, 2016
5.030
5.030
4.060
4.100
2,679,936
-1.06(-20.54%)
Jan 11, 2016
5.680
5.790
4.820
5.160
5,223,859
+0.56(+12.17%)
Jan 08, 2016
4.700
4.880
3.770
4.600
3,365,984
+0.07(+1.55%)
Jan 07, 2016
4.980
5.110
4.470
4.530
1,960,609
-0.58(-11.35%)
Jan 06, 2016
6.050
6.050
4.950
5.110
2,637,346
-1.01(-16.50%)
Jan 05, 2016
6.120
6.327
6.000
6.120
1,436,143
-0.14(-2.24%)
Jan 04, 2016
5.490
6.340
5.300
6.260
2,658,411
+0.69(+12.39%)
Dec 31, 2015
5.090
5.570
5.570
5.570
4,387,600
+0.07(+1.27%)
Dec 30, 2015
5.890
6.050
5.400
5.500
3,789,479
-0.78(-12.42%)
Dec 29, 2015
5.960
6.740
5.540
6.280
6,582,826
-0.75(-10.67%)
Dec 28, 2015
7.100
7.120
6.500
7.030
1,781,225
-0.07(-0.99%)
Dec 24, 2015
7.450
7.100
7.100
7.100
703,400
-0.32(-4.31%)
Dec 23, 2015
7.520
7.520
7.210
7.420
660,560
-0.08(-1.07%)
Dec 22, 2015
7.530
7.770
7.260
7.500
1,031,499
-0.27(-3.47%)
Dec 21, 2015
7.670
7.860
7.490
7.770
1,634,158
+0.28(+3.74%)
Dec 18, 2015
7.460
7.950
7.300
7.490
3,265,858
+0.03(+0.40%)
Dec 17, 2015
7.260
7.550
7.050
7.460
1,284,295
+0.31(+4.34%)
Dec 16, 2015
7.000
7.290
6.870
7.150
1,708,448
+0.28(+4.08%)
Dec 15, 2015
7.740
8.030
6.860
6.870
3,531,055
-0.74(-9.72%)
Dec 14, 2015
7.440
7.990
7.390
7.610
3,481,485
+0.50(+7.03%)
Dec 11, 2015
6.610
7.150
6.550
7.110
2,058,677
+0.39(+5.80%)
Dec 10, 2015
7.040
7.100
6.650
6.720
1,126,513
-0.03(-0.44%)
Dec 09, 2015
6.670
7.150
6.650
6.750
1,263,896
+0.19(+2.90%)
Dec 08, 2015
6.280
7.290
6.160
6.560
2,579,959
+0.10(+1.55%)
Dec 07, 2015
6.350
6.590
6.100
6.460
1,014,259
+0.13(+2.05%)
Dec 04, 2015
6.520
6.690
6.210
6.330
1,909,198
-0.08(-1.17%)
Dec 03, 2015
5.860
6.440
5.760
6.405
1,488,726
+0.65(+11.20%)
Dec 02, 2015
5.780
6.440
5.570
5.760
3,436,782
-0.57(-9.00%)
Dec 01, 2015
7.060
7.084
6.210
6.330
3,415,326
-0.66(-9.44%)
Nov 30, 2015
7.250
8.140
6.910
6.990
20,051,928
+0.99(+16.50%)
Nov 27, 2015
5.630
6.000
5.380
6.000
828,929
+0.48(+8.70%)
Nov 25, 2015
5.650
5.520
5.520
5.520
991,300
-0.09(-1.60%)
Nov 24, 2015
5.950
6.040
5.500
5.610
1,773,573
-0.39(-6.50%)
Nov 23, 2015
6.070
6.360
5.910
6.000
2,481,339
+0.17(+2.92%)
Nov 20, 2015
5.670
6.300
5.380
5.830
3,866,790
-0.07(-1.19%)
Nov 19, 2015
6.330
6.960
5.650
5.900
14,092,339
+0.60(+11.32%)
Nov 18, 2015
4.100
6.030
3.870
5.300
33,836,544
+2.06(+63.58%)
Nov 17, 2015
3.900
3.990
3.160
3.240
4,689,900
-0.98(-23.22%)
Nov 16, 2015
4.600
4.880
4.150
4.220
1,631,500
-0.33(-7.25%)
Nov 13, 2015
5.210
5.210
4.470
4.550
3,135,366
-0.68(-13.00%)
Nov 12, 2015
5.680
5.920
4.950
5.230
2,283,049
-0.21(-3.86%)
Nov 11, 2015
5.450
6.440
4.920
5.440
7,887,257
+0.00(+0.00%)
Nov 10, 2015
4.580
5.890
3.600
5.440
16,817,296
-0.76(-12.26%)
Nov 09, 2015
9.090
9.200
6.060
6.200
16,064,695
-2.00(-24.39%)
Nov 06, 2015
10.57
10.60
8.050
8.200
6,213,300
-2.72(-24.91%)
Nov 05, 2015
12.40
13.20
10.50
10.92
6,995,800
-2.38(-17.89%)
Nov 04, 2015
14.18
14.42
13.08
13.30
2,733,042
-1.03(-7.19%)
Nov 03, 2015
13.66
14.84
12.15
14.33
6,864,775
+1.33(+10.23%)
Nov 02, 2015
11.18
13.00
11.06
13.00
4,081,837
+2.42(+22.87%)
Oct 30, 2015
9.990
10.82
9.780
10.58
2,000,369
+0.83(+8.51%)
Oct 29, 2015
9.600
10.19
9.500
9.750
1,203,022
+0.30(+3.17%)
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.