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
Glycomimetics Inc
(NQ:
GLYC
)
0.2889
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
May 29, 2015
7.890
7.990
7.680
7.970
11,251
+0.01(+0.13%)
May 28, 2015
8.200
8.290
7.750
7.960
27,902
-0.31(-3.75%)
May 27, 2015
8.470
8.520
8.262
8.270
21,411
-0.27(-3.16%)
May 26, 2015
8.560
8.660
8.370
8.540
15,902
-0.13(-1.50%)
May 22, 2015
8.300
8.670
8.670
8.670
7,500
-0.08(-0.91%)
May 21, 2015
8.680
8.760
8.550
8.750
14,876
+0.01(+0.11%)
May 20, 2015
8.600
8.760
8.460
8.740
11,479
+0.15(+1.75%)
May 19, 2015
8.652
8.760
8.580
8.590
20,430
-0.03(-0.35%)
May 18, 2015
8.490
8.750
8.270
8.620
29,657
+0.18(+2.13%)
May 15, 2015
8.400
8.580
8.360
8.440
11,514
-0.08(-0.94%)
May 14, 2015
8.430
8.850
8.330
8.520
67,581
+0.33(+4.03%)
May 13, 2015
8.260
8.530
8.190
8.190
19,142
-0.37(-4.32%)
May 12, 2015
8.300
8.560
8.250
8.560
9,269
+0.20(+2.39%)
May 11, 2015
8.450
8.450
8.240
8.360
5,254
-0.04(-0.42%)
May 08, 2015
8.470
8.500
8.229
8.395
16,426
+0.16(+2.00%)
May 07, 2015
8.250
8.410
8.200
8.230
16,241
-0.04(-0.48%)
May 06, 2015
8.500
8.500
8.200
8.270
17,285
-0.22(-2.59%)
May 05, 2015
8.470
8.490
8.370
8.490
3,989
+0.05(+0.59%)
May 04, 2015
8.340
8.480
8.330
8.440
5,413
+0.13(+1.56%)
May 01, 2015
8.210
8.380
8.200
8.310
6,645
+0.02(+0.24%)
Apr 30, 2015
8.320
8.340
8.180
8.290
9,693
-0.03(-0.36%)
Apr 29, 2015
8.333
8.500
8.200
8.320
19,096
-0.10(-1.19%)
Apr 28, 2015
8.500
8.610
8.250
8.420
22,029
-0.08(-0.94%)
Apr 27, 2015
8.750
8.950
8.500
8.500
35,914
-0.32(-3.63%)
Apr 24, 2015
9.060
9.080
8.538
8.820
38,691
-0.14(-1.56%)
Apr 23, 2015
8.840
9.050
8.730
8.960
24,513
+0.12(+1.36%)
Apr 22, 2015
8.930
9.010
8.600
8.840
85,796
-0.04(-0.45%)
Apr 21, 2015
8.660
8.950
8.660
8.880
41,851
+0.23(+2.66%)
Apr 20, 2015
8.590
8.770
8.560
8.650
17,623
+0.07(+0.82%)
Apr 17, 2015
8.710
8.710
8.510
8.580
16,784
-0.14(-1.61%)
Apr 16, 2015
8.630
8.770
8.524
8.720
38,841
+0.07(+0.81%)
Apr 15, 2015
8.550
8.700
8.520
8.650
22,891
-0.02(-0.23%)
Apr 14, 2015
8.700
8.770
8.510
8.670
16,932
+0.00(+0.00%)
Apr 13, 2015
8.850
8.850
8.500
8.670
23,188
-0.12(-1.37%)
Apr 10, 2015
8.630
8.930
8.470
8.790
62,465
+0.30(+3.53%)
Apr 09, 2015
8.500
8.670
8.420
8.490
41,944
-0.01(-0.12%)
Apr 08, 2015
8.350
8.550
8.350
8.500
44,644
+0.24(+2.97%)
Apr 07, 2015
8.500
8.950
8.240
8.255
81,670
-0.00(-0.06%)
Apr 06, 2015
8.350
8.350
8.070
8.260
18,631
-0.04(-0.48%)
Apr 02, 2015
8.110
8.300
8.300
8.300
10,900
+0.16(+1.97%)
Apr 01, 2015
8.210
8.340
8.110
8.140
7,523
-0.18(-2.16%)
Mar 31, 2015
8.350
8.500
8.180
8.320
12,911
-0.04(-0.48%)
Mar 30, 2015
8.350
8.450
8.050
8.360
8,254
+0.05(+0.60%)
Mar 27, 2015
8.150
8.420
7.960
8.310
15,540
+0.34(+4.27%)
Mar 26, 2015
8.150
8.150
7.870
7.970
30,226
-0.05(-0.62%)
Mar 25, 2015
8.360
8.440
8.010
8.020
27,732
-0.18(-2.20%)
Mar 24, 2015
8.450
8.508
8.120
8.200
40,018
-0.25(-2.96%)
Mar 23, 2015
8.670
8.670
8.400
8.450
33,630
-0.15(-1.74%)
Mar 20, 2015
8.540
8.600
8.450
8.600
37,337
+0.07(+0.82%)
Mar 19, 2015
8.470
8.580
8.400
8.530
79,202
+0.10(+1.19%)
Mar 18, 2015
8.410
8.500
8.400
8.430
19,106
-0.07(-0.82%)
Mar 17, 2015
8.110
8.520
8.110
8.500
66,007
+0.29(+3.53%)
Mar 16, 2015
8.348
8.360
8.115
8.210
16,718
-0.01(-0.12%)
Mar 13, 2015
8.580
8.580
8.210
8.220
4,515
+0.01(+0.12%)
Mar 12, 2015
8.300
8.400
8.200
8.210
6,654
-0.12(-1.44%)
Mar 11, 2015
8.390
8.570
8.300
8.330
8,694
-0.05(-0.60%)
Mar 10, 2015
8.200
8.380
8.080
8.380
7,121
+0.16(+1.95%)
Mar 09, 2015
8.010
8.370
8.010
8.220
7,567
-0.17(-2.03%)
Mar 06, 2015
8.270
8.450
8.200
8.390
27,509
+0.21(+2.57%)
Mar 05, 2015
8.298
8.480
8.090
8.180
20,235
-0.16(-1.92%)
Mar 04, 2015
8.410
8.410
8.090
8.340
26,057
-0.07(-0.83%)
Mar 03, 2015
8.500
9.000
8.260
8.410
68,359
-0.10(-1.18%)
Mar 02, 2015
8.310
8.540
8.245
8.510
56,546
+0.19(+2.28%)
Feb 27, 2015
8.230
8.380
8.200
8.320
73,619
+0.09(+1.09%)
Feb 26, 2015
8.260
8.310
8.060
8.230
23,753
+0.06(+0.73%)
Feb 25, 2015
8.210
8.210
7.970
8.170
41,925
+0.09(+1.11%)
Feb 24, 2015
8.110
8.230
8.050
8.080
36,160
-0.06(-0.74%)
Feb 23, 2015
8.140
8.350
8.070
8.140
48,707
+0.02(+0.25%)
Feb 20, 2015
8.050
8.230
8.050
8.120
18,364
+0.01(+0.12%)
Feb 19, 2015
8.300
8.300
8.010
8.110
47,704
-0.23(-2.76%)
Feb 18, 2015
8.180
8.350
8.110
8.340
73,093
+0.16(+1.96%)
Feb 17, 2015
7.720
8.360
7.720
8.180
52,621
+0.41(+5.28%)
Feb 13, 2015
7.880
7.770
7.770
7.770
27,500
+0.12(+1.57%)
Feb 12, 2015
7.590
7.750
7.420
7.650
49,909
+0.06(+0.79%)
Feb 11, 2015
7.300
7.590
7.300
7.590
14,128
+0.20(+2.71%)
Feb 10, 2015
7.300
7.510
7.280
7.390
33,240
+0.07(+0.96%)
Feb 09, 2015
7.380
7.570
7.280
7.320
12,387
-0.03(-0.41%)
Feb 06, 2015
7.280
7.420
7.280
7.350
7,453
+0.09(+1.24%)
Feb 05, 2015
7.250
7.370
7.250
7.260
10,770
+0.00(+0.00%)
Feb 04, 2015
7.320
7.380
7.250
7.260
3,730
-0.14(-1.89%)
Feb 03, 2015
7.740
7.790
7.331
7.400
6,292
-0.05(-0.67%)
Feb 02, 2015
7.490
7.750
7.380
7.450
15,240
+0.09(+1.22%)
Jan 30, 2015
7.198
7.500
7.180
7.360
21,631
+0.12(+1.66%)
Jan 29, 2015
7.240
7.240
7.030
7.240
24,051
+0.09(+1.26%)
Jan 28, 2015
7.060
7.200
7.030
7.150
27,521
+0.06(+0.85%)
Jan 27, 2015
6.880
7.130
6.880
7.090
13,050
+0.21(+3.05%)
Jan 26, 2015
7.030
7.030
6.840
6.880
11,846
-0.02(-0.29%)
Jan 23, 2015
6.920
7.050
6.660
6.900
11,378
-0.10(-1.43%)
Jan 22, 2015
7.070
7.070
6.810
7.000
35,585
-0.09(-1.27%)
Jan 21, 2015
7.070
7.120
7.040
7.090
8,578
+0.04(+0.57%)
Jan 20, 2015
7.160
7.180
6.918
7.050
14,019
+0.00(+0.00%)
Jan 16, 2015
6.930
7.140
6.880
7.050
12,504
+0.13(+1.88%)
Jan 15, 2015
7.030
7.080
6.810
6.920
40,192
-0.11(-1.56%)
Jan 14, 2015
7.020
7.080
7.010
7.030
11,369
-0.01(-0.14%)
Jan 13, 2015
7.090
7.380
7.030
7.040
14,415
-0.10(-1.40%)
Jan 12, 2015
7.070
7.333
7.000
7.140
31,190
-0.05(-0.70%)
Jan 09, 2015
7.010
7.290
7.010
7.190
40,082
+0.04(+0.56%)
Jan 08, 2015
7.290
7.310
7.026
7.150
60,592
-0.07(-0.97%)
Jan 07, 2015
7.300
7.500
7.180
7.220
34,562
+0.04(+0.56%)
Jan 06, 2015
7.350
7.400
7.010
7.180
20,182
-0.05(-0.69%)
Jan 05, 2015
7.320
7.570
7.020
7.230
45,923
-0.21(-2.82%)
Jan 02, 2015
7.295
7.680
7.176
7.440
24,500
+0.24(+3.33%)
Dec 31, 2014
7.210
7.200
7.200
7.200
45,700
-0.10(-1.37%)
Dec 30, 2014
7.400
7.430
7.160
7.300
32,282
-0.11(-1.48%)
Dec 29, 2014
7.510
7.730
7.250
7.410
41,009
-0.18(-2.37%)
Dec 26, 2014
7.750
8.040
7.400
7.590
42,177
-0.22(-2.82%)
Dec 24, 2014
8.240
7.810
7.810
7.810
45,700
-0.42(-5.10%)
Dec 23, 2014
7.800
8.240
7.800
8.230
24,454
+0.05(+0.61%)
Dec 22, 2014
8.520
8.750
7.920
8.180
44,374
-0.46(-5.32%)
Dec 19, 2014
8.850
8.850
8.500
8.640
51,270
-0.42(-4.64%)
Dec 18, 2014
9.050
9.090
8.710
9.060
20,005
-0.01(-0.11%)
Dec 17, 2014
8.580
9.150
8.580
9.070
29,827
+0.44(+5.10%)
Dec 16, 2014
8.520
9.110
8.520
8.630
15,104
-0.35(-3.90%)
Dec 15, 2014
9.000
9.200
8.859
8.980
22,352
-0.02(-0.22%)
Dec 12, 2014
8.500
9.230
8.500
9.000
47,421
+0.49(+5.76%)
Dec 11, 2014
8.750
9.000
8.500
8.510
17,689
-0.28(-3.19%)
Dec 10, 2014
8.630
9.000
8.510
8.790
18,371
+0.00(+0.00%)
Dec 09, 2014
8.530
8.840
8.520
8.790
21,980
-0.02(-0.23%)
Dec 08, 2014
8.720
9.000
8.600
8.810
26,198
-0.08(-0.90%)
Dec 05, 2014
8.680
9.000
8.430
8.890
34,257
+0.04(+0.45%)
Dec 04, 2014
9.070
9.100
8.260
8.850
26,093
-0.20(-2.21%)
Dec 03, 2014
9.090
9.150
8.680
9.050
15,863
+0.11(+1.23%)
Dec 02, 2014
8.330
9.520
8.330
8.940
26,824
+0.55(+6.56%)
Dec 01, 2014
9.320
9.650
8.050
8.390
83,959
-1.29(-13.33%)
Nov 28, 2014
9.400
9.680
9.340
9.680
43,282
+0.28(+2.98%)
Nov 26, 2014
9.220
9.400
9.400
9.400
32,600
+0.25(+2.73%)
Nov 25, 2014
9.200
9.260
9.050
9.150
11,374
+0.05(+0.55%)
Nov 24, 2014
9.240
9.320
9.038
9.100
40,553
-0.11(-1.19%)
Nov 21, 2014
9.080
9.210
8.900
9.210
76,565
+0.33(+3.72%)
Nov 20, 2014
7.820
9.000
7.820
8.880
62,249
+1.10(+14.14%)
Nov 19, 2014
7.810
7.980
7.480
7.780
4,049
-0.16(-2.02%)
Nov 18, 2014
7.470
8.000
7.470
7.940
7,465
+0.57(+7.73%)
Nov 17, 2014
7.110
7.650
7.110
7.370
12,370
-0.51(-6.47%)
Nov 14, 2014
7.220
7.980
7.220
7.880
6,893
+0.25(+3.28%)
Nov 13, 2014
7.800
7.915
7.400
7.630
28,718
-0.28(-3.54%)
Nov 12, 2014
7.770
7.910
7.700
7.910
17,675
+0.02(+0.25%)
Nov 11, 2014
7.900
7.990
7.795
7.890
15,199
-0.10(-1.25%)
Nov 10, 2014
7.990
7.990
7.750
7.990
14,374
+0.08(+1.01%)
Nov 07, 2014
7.830
7.990
7.430
7.910
8,156
-0.01(-0.13%)
Nov 06, 2014
7.490
7.920
7.389
7.920
18,284
+0.30(+3.94%)
Nov 05, 2014
7.560
7.620
7.270
7.620
18,317
+0.16(+2.14%)
Nov 04, 2014
7.250
7.560
7.240
7.460
38,820
+0.13(+1.77%)
Nov 03, 2014
7.000
7.360
6.820
7.330
30,847
+0.20(+2.81%)
Oct 31, 2014
6.750
7.250
6.750
7.130
10,246
+0.13(+1.86%)
Oct 30, 2014
7.080
7.230
6.940
7.000
6,911
+0.19(+2.79%)
Oct 29, 2014
6.900
7.050
6.810
6.810
2,217
-0.07(-1.02%)
Oct 28, 2014
6.990
7.380
6.750
6.880
24,982
+0.02(+0.29%)
Oct 27, 2014
6.890
6.940
6.940
6.860
9,255
-0.08(-1.15%)
Oct 24, 2014
6.978
7.260
6.940
6.940
9,207
-0.09(-1.28%)
Oct 23, 2014
6.890
7.410
6.770
7.030
18,647
+0.14(+2.03%)
Oct 22, 2014
7.190
7.190
6.860
6.890
11,855
-0.08(-1.15%)
Oct 21, 2014
7.040
7.234
6.950
6.970
12,410
-0.13(-1.83%)
Oct 20, 2014
6.910
7.390
6.861
7.100
22,576
+0.14(+2.01%)
Oct 17, 2014
7.200
7.140
6.765
6.960
20,587
-0.18(-2.52%)
Oct 16, 2014
6.180
7.330
6.180
7.140
26,366
+0.81(+12.72%)
Oct 15, 2014
6.240
6.590
6.180
6.334
15,698
-0.12(-1.80%)
Oct 14, 2014
6.210
6.550
6.200
6.450
18,738
+0.21(+3.37%)
Oct 13, 2014
6.420
6.447
6.180
6.240
13,580
-0.23(-3.55%)
Oct 10, 2014
6.930
6.970
6.240
6.470
42,120
-0.38(-5.55%)
Oct 09, 2014
6.790
7.150
6.750
6.850
11,318
-0.06(-0.87%)
Oct 08, 2014
7.060
7.060
6.670
6.910
17,248
+0.10(+1.47%)
Oct 07, 2014
6.950
7.180
6.800
6.810
11,413
-0.12(-1.73%)
Oct 06, 2014
7.280
7.376
6.850
6.930
48,477
-0.32(-4.41%)
Oct 03, 2014
7.120
7.400
6.977
7.250
7,854
-0.09(-1.23%)
Oct 02, 2014
7.510
7.560
7.118
7.340
23,860
-0.06(-0.81%)
Oct 01, 2014
7.410
7.560
7.186
7.400
96,202
+0.46(+6.63%)
Sep 30, 2014
7.000
7.190
6.790
6.940
19,168
-0.19(-2.66%)
Sep 29, 2014
7.400
7.740
6.740
7.130
71,038
-0.06(-0.83%)
Sep 26, 2014
7.740
7.810
6.470
7.190
160,094
-1.04(-12.64%)
Sep 25, 2014
8.600
8.825
8.140
8.230
34,024
-0.31(-3.63%)
Sep 24, 2014
8.500
8.700
8.370
8.540
40,551
+0.19(+2.28%)
Sep 23, 2014
7.830
8.530
7.780
8.350
78,759
+0.55(+7.05%)
Sep 22, 2014
7.500
7.900
7.500
7.800
35,247
+0.30(+4.00%)
Sep 19, 2014
7.505
7.505
7.250
7.500
56,116
+0.06(+0.81%)
Sep 18, 2014
7.350
7.620
7.210
7.440
36,510
-0.23(-3.00%)
Sep 17, 2014
7.240
7.740
7.240
7.670
33,246
+0.40(+5.50%)
Sep 16, 2014
7.620
7.780
7.140
7.270
32,079
-0.35(-4.59%)
Sep 15, 2014
7.750
7.750
7.600
7.620
11,053
-0.09(-1.17%)
Sep 12, 2014
7.760
7.770
7.650
7.710
9,031
-0.08(-1.03%)
Sep 11, 2014
7.770
7.840
7.610
7.790
22,110
-0.04(-0.51%)
Sep 10, 2014
7.772
7.885
7.772
7.830
16,473
-0.05(-0.63%)
Sep 09, 2014
7.900
7.920
7.750
7.880
10,163
-0.02(-0.25%)
Sep 08, 2014
7.810
7.970
7.760
7.900
14,599
+0.02(+0.25%)
Sep 05, 2014
7.980
7.980
7.770
7.880
10,028
-0.10(-1.25%)
Sep 04, 2014
7.925
8.080
7.900
7.980
7,329
-0.04(-0.50%)
Sep 03, 2014
8.160
8.200
7.870
8.020
21,582
-0.27(-3.26%)
Sep 02, 2014
8.240
8.490
8.030
8.290
60,167
+0.14(+1.72%)
Aug 29, 2014
8.080
8.150
8.150
8.150
5,000
+0.13(+1.62%)
Aug 28, 2014
7.900
8.260
7.810
8.020
28,067
+0.14(+1.78%)
Aug 27, 2014
7.930
8.050
7.880
7.880
15,329
+0.00(+0.00%)
Aug 26, 2014
7.780
8.090
7.600
7.880
31,846
+0.03(+0.38%)
Aug 25, 2014
7.970
8.050
7.680
7.850
15,536
-0.08(-1.01%)
Aug 22, 2014
7.870
8.108
7.660
7.930
31,457
-0.05(-0.63%)
Aug 21, 2014
8.130
8.180
7.920
7.980
28,142
-0.15(-1.85%)
Aug 20, 2014
8.190
8.350
8.112
8.130
30,342
-0.17(-2.05%)
Aug 19, 2014
7.910
8.340
7.750
8.300
85,294
+0.40(+5.06%)
Aug 18, 2014
8.010
8.010
7.820
7.900
11,641
+0.04(+0.51%)
Aug 15, 2014
7.960
8.010
7.690
7.860
15,032
+0.11(+1.42%)
Aug 14, 2014
7.615
7.789
7.615
7.750
15,587
+0.19(+2.51%)
Aug 13, 2014
7.420
7.750
7.480
7.560
10,480
+0.08(+1.07%)
Aug 12, 2014
7.450
7.660
7.354
7.480
32,162
-0.05(-0.66%)
Aug 11, 2014
7.500
7.710
7.380
7.530
68,335
-0.04(-0.53%)
Aug 08, 2014
7.620
7.680
7.350
7.570
55,496
+0.01(+0.13%)
Aug 07, 2014
7.530
7.750
7.500
7.560
29,244
-0.10(-1.31%)
Aug 06, 2014
7.600
7.940
7.232
7.660
36,160
-0.09(-1.16%)
Aug 05, 2014
7.840
7.960
7.460
7.750
63,767
-0.15(-1.90%)
Aug 04, 2014
8.070
8.400
7.668
7.900
47,811
-0.13(-1.62%)
Aug 01, 2014
9.090
9.090
7.900
8.030
66,770
-0.16(-1.95%)
Jul 31, 2014
8.300
8.440
8.025
8.190
32,207
-0.27(-3.19%)
Jul 30, 2014
8.300
8.633
8.150
8.460
37,340
+0.21(+2.55%)
Jul 29, 2014
8.370
8.430
8.076
8.250
57,167
-0.05(-0.60%)
Jul 28, 2014
8.720
8.898
8.150
8.300
53,880
-0.39(-4.49%)
Jul 25, 2014
8.830
9.070
8.557
8.690
84,641
-0.26(-2.91%)
Jul 24, 2014
8.560
9.340
8.550
8.950
97,646
+0.37(+4.31%)
Jul 23, 2014
8.400
8.640
7.961
8.580
56,638
+0.36(+4.38%)
Jul 22, 2014
8.210
8.600
7.950
8.220
48,908
+0.05(+0.61%)
Jul 21, 2014
8.460
8.480
7.880
8.170
56,962
-0.24(-2.85%)
Jul 18, 2014
7.660
8.520
7.660
8.410
120,452
+0.87(+11.54%)
Jul 17, 2014
8.160
8.300
7.413
7.540
98,453
-0.69(-8.38%)
Jul 16, 2014
8.940
8.951
8.060
8.230
121,075
-0.27(-3.18%)
Jul 15, 2014
9.150
9.150
8.310
8.500
71,096
-0.50(-5.56%)
Jul 14, 2014
8.498
9.160
8.498
9.000
127,126
+0.30(+3.45%)
Jul 11, 2014
9.000
9.000
8.460
8.700
98,263
-0.35(-3.87%)
Jul 10, 2014
8.900
9.140
8.722
9.050
55,103
-0.02(-0.22%)
Jul 09, 2014
8.840
9.460
8.610
9.070
92,139
+0.21(+2.37%)
Jul 08, 2014
9.110
9.360
8.850
8.860
172,420
-0.22(-2.42%)
Jul 07, 2014
9.180
9.590
8.650
9.080
146,422
-0.13(-1.41%)
Jul 03, 2014
9.460
9.210
9.210
9.210
143,600
-0.26(-2.75%)
Jul 02, 2014
9.250
10.10
9.130
9.470
279,605
+0.29(+3.16%)
Jul 01, 2014
8.410
9.500
8.080
9.180
317,153
+0.75(+8.90%)
Jun 30, 2014
7.800
8.520
7.640
8.430
222,363
+0.74(+9.62%)
Jun 27, 2014
7.150
7.700
7.100
7.690
1,148,767
+0.38(+5.20%)
Jun 26, 2014
6.760
7.430
6.759
7.310
163,554
+0.55(+8.14%)
Jun 25, 2014
6.710
7.014
6.620
6.760
127,272
+0.03(+0.45%)
Jun 24, 2014
7.100
7.140
6.630
6.730
169,037
-0.32(-4.54%)
Jun 23, 2014
7.900
8.290
7.010
7.050
218,857
-0.78(-9.96%)
Jun 20, 2014
7.340
8.160
7.010
7.830
289,834
+0.57(+7.85%)
Jun 19, 2014
6.810
7.480
6.600
7.260
178,363
+0.41(+5.99%)
Jun 18, 2014
6.300
6.960
6.300
6.850
201,809
+0.58(+9.25%)
Jun 17, 2014
6.630
6.630
6.200
6.270
151,154
-0.29(-4.42%)
Jun 16, 2014
6.200
6.680
6.020
6.560
152,968
+0.44(+7.19%)
Jun 13, 2014
6.490
6.550
6.047
6.120
86,461
-0.33(-5.12%)
Jun 12, 2014
6.730
6.870
6.410
6.450
85,385
-0.21(-3.15%)
Jun 11, 2014
6.670
7.000
6.530
6.660
89,969
-0.01(-0.15%)
Jun 10, 2014
6.770
7.010
6.630
6.670
58,293
-0.02(-0.30%)
Jun 06, 2014
6.810
6.810
6.570
6.690
73,210
-0.06(-0.89%)
Jun 05, 2014
6.990
7.120
6.670
6.750
71,429
-0.24(-3.43%)
Jun 04, 2014
7.260
7.730
6.890
6.990
247,143
-0.27(-3.72%)
Jun 03, 2014
7.660
8.040
7.210
7.260
81,205
-0.39(-5.10%)
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.