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
Carver Bancorp
(NQ:
CARV
)
1.890
+0.010 (+0.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2015
7.000
7.000
6.520
6.580
612
-0.47(-6.67%)
Oct 29, 2015
7.050
7.050
7.050
7.050
120
+0.24(+3.46%)
Oct 28, 2015
6.920
6.950
6.814
6.814
488
-0.08(-1.10%)
Oct 27, 2015
6.880
7.300
6.830
6.890
17,033
+0.10(+1.47%)
Oct 26, 2015
6.590
6.810
6.420
6.790
9,056
+0.37(+5.77%)
Oct 23, 2015
6.620
6.750
6.400
6.420
6,600
-0.07(-1.08%)
Oct 22, 2015
6.490
6.490
6.470
6.490
5,663
+0.09(+1.41%)
Oct 21, 2015
6.300
6.400
6.300
6.400
265
-0.10(-1.54%)
Oct 20, 2015
6.300
6.500
6.300
6.500
3,234
-0.03(-0.49%)
Oct 19, 2015
6.532
6.532
6.532
6.532
116
-0.05(-0.72%)
Oct 16, 2015
6.460
6.700
6.460
6.580
12,461
-0.03(-0.46%)
Oct 15, 2015
6.350
6.870
6.330
6.610
15,412
+0.05(+0.76%)
Oct 14, 2015
6.600
7.050
6.450
6.560
16,902
-0.13(-1.94%)
Oct 13, 2015
6.650
6.800
6.650
6.690
2,600
+0.09(+1.36%)
Oct 12, 2015
6.290
6.800
6.180
6.600
24,019
+0.05(+0.76%)
Oct 09, 2015
6.380
6.800
6.380
6.550
7,800
+0.17(+2.66%)
Oct 08, 2015
6.470
6.730
6.380
6.380
6,208
-0.07(-1.09%)
Oct 07, 2015
6.350
6.580
6.350
6.450
5,139
-0.20(-3.01%)
Oct 06, 2015
6.500
6.750
6.500
6.650
2,280
+0.01(+0.12%)
Oct 05, 2015
7.500
7.500
6.220
6.642
7,131
-0.29(-4.16%)
Oct 02, 2015
6.300
7.480
6.100
6.930
27,200
+0.43(+6.61%)
Oct 01, 2015
6.500
6.500
6.500
6.500
128
-0.15(-2.26%)
Sep 30, 2015
6.880
6.889
6.580
6.650
9,184
-0.15(-2.21%)
Sep 29, 2015
6.100
6.800
6.090
6.800
56,902
+0.55(+8.77%)
Sep 28, 2015
6.510
6.680
6.200
6.252
25,816
-0.36(-5.42%)
Sep 25, 2015
6.050
6.880
5.890
6.610
35,765
+0.56(+9.26%)
Sep 24, 2015
5.950
6.200
5.950
6.050
1,167
-0.01(-0.17%)
Sep 23, 2015
6.060
6.060
6.060
6.060
209
-0.29(-4.57%)
Sep 18, 2015
6.450
6.350
6.350
6.350
107
+0.10(+1.60%)
Sep 17, 2015
5.900
6.250
5.900
6.250
420
+0.19(+3.10%)
Sep 16, 2015
6.000
6.100
6.000
6.062
496
-0.14(-2.23%)
Sep 15, 2015
6.200
6.200
6.200
6.200
201
+0.00(+0.00%)
Sep 14, 2015
6.480
6.480
6.200
6.200
1,543
+0.00(+0.00%)
Sep 11, 2015
6.480
6.480
5.800
6.200
16,736
+0.09(+1.47%)
Sep 10, 2015
6.610
6.610
6.060
6.110
12,672
-0.40(-6.14%)
Sep 09, 2015
6.900
6.900
6.480
6.510
28,251
-0.28(-4.12%)
Sep 08, 2015
7.230
7.230
6.660
6.790
19,469
+0.16(+2.41%)
Sep 04, 2015
6.150
6.630
6.630
6.630
8,000
+0.44(+7.11%)
Sep 03, 2015
6.090
7.260
6.080
6.190
53,103
-0.03(-0.48%)
Sep 01, 2015
5.900
6.220
6.220
6.220
67
-0.04(-0.64%)
Aug 31, 2015
7.500
7.540
6.260
6.260
63,599
-0.75(-10.70%)
Aug 28, 2015
7.100
7.200
6.430
7.010
9,847
-0.15(-2.09%)
Aug 27, 2015
7.350
7.400
7.000
7.160
4,210
-0.07(-0.97%)
Aug 26, 2015
7.200
7.310
7.001
7.230
24,863
+0.03(+0.42%)
Aug 25, 2015
5.830
7.600
5.810
7.200
66,487
+1.40(+24.14%)
Aug 24, 2015
5.800
5.800
5.800
5.800
1,317
+0.29(+5.26%)
Aug 21, 2015
5.610
5.850
5.500
5.510
1,570
-0.23(-4.01%)
Aug 20, 2015
6.040
6.150
5.740
5.740
741
-0.41(-6.67%)
Aug 19, 2015
6.030
6.150
6.030
6.150
1,743
+0.16(+2.67%)
Aug 18, 2015
5.990
5.990
5.990
5.990
100
+0.14(+2.39%)
Aug 17, 2015
5.850
5.850
5.850
5.850
108
-0.01(-0.17%)
Aug 14, 2015
6.080
6.080
5.800
5.860
906
-0.25(-4.09%)
Aug 13, 2015
6.110
6.110
6.110
6.110
300
+0.34(+5.89%)
Aug 12, 2015
6.050
6.050
5.770
5.770
1,729
-0.33(-5.41%)
Aug 11, 2015
5.800
6.150
5.780
6.100
9,544
+0.10(+1.67%)
Aug 10, 2015
6.000
6.000
6.000
6.000
100
+0.21(+3.63%)
Aug 07, 2015
5.790
5.870
5.500
5.790
3,534
-0.16(-2.69%)
Aug 06, 2015
5.850
5.950
5.850
5.950
1,814
+0.02(+0.34%)
Aug 05, 2015
5.830
5.930
5.830
5.930
1,746
-0.22(-3.58%)
Aug 03, 2015
5.710
6.150
6.150
6.150
80
+0.10(+1.65%)
Jul 31, 2015
5.700
6.120
5.700
6.050
7,680
+0.17(+2.89%)
Jul 30, 2015
5.999
6.000
5.830
5.880
4,174
-0.42(-6.67%)
Jul 29, 2015
5.700
6.350
5.700
6.300
12,618
+0.56(+9.76%)
Jul 28, 2015
5.550
5.820
5.550
5.740
2,226
+0.02(+0.35%)
Jul 27, 2015
5.750
6.000
5.640
5.720
6,009
-0.13(-2.22%)
Jul 24, 2015
6.140
6.140
5.750
5.850
6,775
+0.00(+0.00%)
Jul 23, 2015
6.120
6.120
5.770
5.850
14,913
+0.00(+0.00%)
Jul 22, 2015
5.800
6.226
5.690
5.850
8,669
-0.25(-4.10%)
Jul 21, 2015
5.540
6.100
5.540
6.100
8,776
+0.59(+10.71%)
Jul 20, 2015
5.510
5.510
5.510
5.510
466
-0.19(-3.33%)
Jul 17, 2015
5.500
5.780
5.500
5.700
1,320
+0.17(+3.07%)
Jul 16, 2015
5.770
5.770
5.510
5.530
5,995
-0.24(-4.16%)
Jul 15, 2015
5.770
5.770
5.770
5.770
500
-0.44(-7.09%)
Jul 13, 2015
6.300
6.210
6.210
6.210
3
+0.00(+0.00%)
Jul 10, 2015
6.205
6.210
6.205
6.210
897
+0.16(+2.64%)
Jul 09, 2015
6.050
6.050
6.030
6.050
1,844
+0.00(+0.00%)
Jul 08, 2015
6.050
6.050
6.050
6.050
1,049
-0.05(-0.82%)
Jul 07, 2015
6.000
6.100
6.000
6.100
2,359
+0.28(+4.81%)
Jul 06, 2015
5.540
6.210
5.540
5.820
16,446
-0.14(-2.35%)
Jul 02, 2015
5.800
5.960
5.960
5.960
700
+0.41(+7.39%)
Jul 01, 2015
5.770
6.050
5.550
5.550
2,723
+0.03(+0.54%)
Jun 30, 2015
6.050
6.250
5.510
5.520
19,777
-0.18(-3.16%)
Jun 29, 2015
6.410
6.550
5.700
5.700
10,005
-0.71(-11.08%)
Jun 26, 2015
5.100
6.920
5.100
6.410
47,012
+1.00(+18.48%)
Jun 25, 2015
5.030
6.290
4.820
5.410
46,421
+0.50(+10.18%)
Jun 24, 2015
5.100
5.150
4.910
4.910
7,995
-0.09(-1.80%)
Jun 23, 2015
5.030
5.277
4.780
5.000
19,674
+0.03(+0.60%)
Jun 22, 2015
4.850
5.040
4.850
4.970
9,675
+0.14(+2.90%)
Jun 19, 2015
4.690
6.250
4.580
4.830
67,124
+0.12(+2.55%)
Jun 18, 2015
4.580
4.910
4.540
4.710
23,846
+0.08(+1.73%)
Jun 17, 2015
4.870
5.270
4.630
4.630
16,731
-0.20(-4.14%)
Jun 16, 2015
4.690
4.980
4.420
4.830
19,640
+0.05(+1.05%)
Jun 15, 2015
4.560
4.770
4.550
4.780
17,997
+0.23(+5.05%)
Jun 12, 2015
4.450
4.550
4.270
4.550
12,605
+0.10(+2.25%)
Jun 11, 2015
4.560
4.560
4.450
4.450
3,650
+0.01(+0.23%)
Jun 10, 2015
4.300
4.440
4.300
4.440
6,750
+0.09(+2.07%)
Jun 09, 2015
4.690
4.690
4.300
4.350
1,800
-0.15(-3.33%)
Jun 08, 2015
4.600
4.610
4.450
4.500
11,491
+0.09(+2.04%)
Jun 05, 2015
4.380
4.520
4.370
4.410
12,806
+0.09(+2.08%)
Jun 04, 2015
4.620
4.710
4.320
4.320
44,958
-0.21(-4.64%)
Jun 03, 2015
4.860
4.860
4.440
4.530
25,527
-0.25(-5.23%)
Jun 02, 2015
4.500
5.010
4.170
4.780
38,131
+0.28(+6.22%)
Jun 01, 2015
4.230
4.500
4.210
4.500
8,794
+0.30(+7.14%)
May 29, 2015
4.170
4.200
4.110
4.200
8,432
-0.05(-1.18%)
May 28, 2015
4.110
4.250
4.070
4.250
3,300
+0.20(+4.94%)
May 27, 2015
4.050
4.140
4.040
4.050
3,566
-0.05(-1.22%)
May 26, 2015
4.100
4.120
4.040
4.100
3,380
-0.01(-0.26%)
May 22, 2015
4.300
4.111
4.111
4.111
11,300
-0.18(-4.18%)
May 21, 2015
4.600
4.600
4.280
4.290
12,000
-0.16(-3.60%)
May 20, 2015
4.380
4.490
4.370
4.450
12,205
+0.09(+2.06%)
May 19, 2015
4.400
4.400
4.360
4.360
1,000
-0.04(-0.95%)
May 18, 2015
4.402
4.402
4.402
4.402
128
-0.15(-3.26%)
May 14, 2015
4.650
4.550
4.550
4.550
16,800
-0.04(-0.87%)
May 13, 2015
4.620
4.620
4.590
4.590
1,200
+0.09(+2.00%)
May 12, 2015
4.555
4.600
4.360
4.500
23,000
+0.10(+2.27%)
May 11, 2015
4.800
4.800
4.400
4.400
21,429
-0.16(-3.51%)
May 08, 2015
4.450
4.680
4.450
4.560
8,000
-0.12(-2.56%)
May 07, 2015
4.820
4.830
4.350
4.680
23,281
-0.03(-0.64%)
May 06, 2015
4.300
4.850
4.300
4.710
25,981
+0.44(+10.30%)
May 05, 2015
4.270
4.270
4.270
4.270
182
-0.47(-9.92%)
May 04, 2015
4.620
4.740
4.620
4.740
610
+0.09(+1.94%)
May 01, 2015
4.650
4.650
4.650
4.650
100
-0.10(-2.11%)
Apr 30, 2015
4.040
4.750
4.040
4.750
853
-0.01(-0.21%)
Apr 29, 2015
4.750
4.850
4.750
4.760
500
+0.24(+5.31%)
Apr 27, 2015
4.600
4.520
4.520
4.520
11
-0.18(-3.83%)
Apr 24, 2015
4.700
4.700
4.700
4.700
201
-0.12(-2.49%)
Apr 23, 2015
5.080
5.135
4.500
4.820
22,790
-0.04(-0.82%)
Apr 22, 2015
4.980
4.980
4.860
4.860
2,429
-0.04(-0.82%)
Apr 21, 2015
4.990
5.030
4.900
4.900
5,206
-0.11(-2.20%)
Apr 20, 2015
5.010
5.050
5.010
5.010
4,774
-0.09(-1.76%)
Apr 17, 2015
5.120
5.120
5.080
5.100
4,829
-0.07(-1.26%)
Apr 16, 2015
5.200
5.200
5.070
5.165
4,989
-0.04(-0.67%)
Apr 15, 2015
5.300
5.300
5.200
5.200
973
+0.05(+0.97%)
Apr 14, 2015
5.490
5.490
5.050
5.150
11,190
-0.05(-0.96%)
Apr 13, 2015
5.220
5.410
5.150
5.200
21,858
-0.01(-0.19%)
Apr 10, 2015
5.200
5.690
5.180
5.210
14,943
+0.05(+0.96%)
Apr 09, 2015
5.010
5.290
5.010
5.160
2,000
-0.08(-1.52%)
Apr 08, 2015
5.180
5.370
5.060
5.240
9,299
+0.24(+4.80%)
Apr 07, 2015
4.950
5.190
4.920
5.000
26,670
+0.09(+1.83%)
Apr 06, 2015
4.670
4.910
4.500
4.910
18,726
+0.27(+5.82%)
Apr 02, 2015
4.590
4.640
4.640
4.640
22,000
+0.03(+0.65%)
Apr 01, 2015
4.640
4.640
4.400
4.610
4,238
-0.03(-0.65%)
Mar 31, 2015
5.120
5.190
4.550
4.640
11,788
-0.37(-7.39%)
Mar 30, 2015
5.520
5.900
5.010
5.010
44,156
-0.54(-9.73%)
Mar 27, 2015
5.050
6.000
5.050
5.550
70,332
+0.47(+9.25%)
Mar 26, 2015
4.060
5.080
4.060
5.080
43,455
+0.69(+15.72%)
Mar 25, 2015
4.260
4.480
3.946
4.390
22,058
-0.26(-5.59%)
Mar 24, 2015
4.440
4.780
4.350
4.650
9,109
-0.10(-2.11%)
Mar 23, 2015
5.120
5.400
4.800
4.750
2,975
-0.34(-6.68%)
Mar 20, 2015
5.600
5.600
5.090
5.090
8,271
-0.17(-3.23%)
Mar 19, 2015
5.700
5.810
5.260
5.260
19,384
-0.39(-6.90%)
Mar 18, 2015
5.700
5.940
5.650
5.650
13,873
-0.27(-4.56%)
Mar 17, 2015
5.680
5.970
5.680
5.920
17,767
-0.03(-0.50%)
Mar 16, 2015
5.010
5.950
5.010
5.950
22,826
+0.75(+14.42%)
Mar 13, 2015
5.060
5.200
4.800
5.200
10,544
+0.18(+3.58%)
Mar 12, 2015
4.960
5.080
4.960
5.021
796
+0.11(+2.25%)
Mar 11, 2015
4.760
5.050
4.760
4.910
2,200
-0.02(-0.41%)
Mar 10, 2015
5.050
5.050
4.876
4.930
807
-0.07(-1.40%)
Mar 09, 2015
5.390
5.690
4.760
5.000
49,520
-0.65(-11.50%)
Mar 06, 2015
5.450
5.830
5.420
5.650
65,149
+0.25(+4.63%)
Mar 05, 2015
5.450
5.640
5.200
5.400
28,755
-0.32(-5.60%)
Mar 04, 2015
5.720
5.720
5.720
5.720
1,500
+0.12(+2.14%)
Mar 03, 2015
5.800
5.850
5.490
5.600
9,613
+0.05(+0.90%)
Mar 02, 2015
5.860
5.860
5.550
5.550
469
-0.16(-2.80%)
Feb 27, 2015
5.500
5.710
5.500
5.710
283
-0.14(-2.39%)
Feb 26, 2015
6.000
6.000
5.850
5.850
600
-0.15(-2.50%)
Feb 25, 2015
6.000
6.000
6.000
6.000
225
+0.25(+4.35%)
Feb 23, 2015
5.750
5.750
5.750
5.750
100
-0.24(-4.01%)
Feb 20, 2015
5.990
5.990
5.990
5.990
100
+0.31(+5.46%)
Feb 13, 2015
5.680
5.680
5.680
5.680
300
-0.13(-2.20%)
Feb 12, 2015
6.200
6.200
5.808
5.808
500
+0.01(+0.13%)
Feb 11, 2015
5.800
5.800
5.800
5.800
100
-0.19(-3.17%)
Feb 10, 2015
5.990
5.990
5.990
5.990
100
+0.48(+8.71%)
Feb 09, 2015
5.850
5.850
5.510
5.510
1,101
-0.39(-6.61%)
Feb 06, 2015
6.085
6.085
5.900
5.900
1,098
-0.20(-3.28%)
Feb 05, 2015
6.076
6.120
6.076
6.100
761
-0.15(-2.40%)
Feb 04, 2015
6.400
6.400
6.250
6.250
520
+0.25(+4.17%)
Feb 03, 2015
6.050
6.150
6.000
6.000
1,400
-0.58(-8.81%)
Feb 02, 2015
6.580
6.580
6.580
6.580
200
+0.40(+6.47%)
Jan 30, 2015
6.100
6.180
6.100
6.180
200
+0.18(+3.00%)
Jan 28, 2015
6.490
6.000
6.000
6.000
500
-0.30(-4.76%)
Jan 26, 2015
6.300
6.300
6.300
6.300
100
+0.31(+5.18%)
Jan 23, 2015
7.000
7.000
5.990
5.990
3,341
-0.22(-3.54%)
Jan 22, 2015
6.140
6.210
6.140
6.210
695
+0.71(+12.91%)
Jan 21, 2015
7.000
7.000
5.500
5.500
7,509
+0.38(+7.42%)
Jan 20, 2015
5.120
5.120
5.120
5.120
100
-0.74(-12.63%)
Jan 16, 2015
5.860
5.860
5.860
5.860
120
+0.05(+0.86%)
Jan 15, 2015
5.810
5.810
5.810
5.810
100
+0.03(+0.52%)
Jan 14, 2015
5.760
5.780
5.760
5.780
222
+0.04(+0.70%)
Jan 13, 2015
5.740
5.740
5.740
5.740
100
+0.01(+0.17%)
Jan 08, 2015
5.730
5.730
5.730
5.730
300
+0.33(+6.11%)
Jan 07, 2015
5.400
5.400
5.400
5.400
598
-0.85(-13.60%)
Dec 31, 2014
6.550
6.250
6.250
6.250
600
-0.85(-11.97%)
Dec 29, 2014
7.100
7.100
7.100
7.100
76
-0.55(-7.19%)
Dec 23, 2014
7.800
7.650
7.650
7.650
67
-1.15(-13.07%)
Dec 22, 2014
8.800
8.800
8.800
8.800
301
-0.20(-2.22%)
Dec 19, 2014
7.090
9.000
7.090
9.000
5,133
+2.79(+44.93%)
Dec 17, 2014
7.460
7.460
5.400
6.210
2,200
+0.38(+6.52%)
Dec 16, 2014
6.560
6.560
5.830
5.830
969
-1.42(-19.59%)
Dec 15, 2014
7.250
7.250
7.250
7.250
320
+0.25(+3.57%)
Dec 12, 2014
7.000
7.000
7.000
7.000
358
-0.65(-8.49%)
Dec 11, 2014
7.010
7.650
7.000
7.650
1,048
-0.00(-0.00%)
Dec 09, 2014
7.650
7.650
7.650
7.650
90
+0.05(+0.66%)
Dec 08, 2014
7.550
7.650
7.500
7.600
1,089
+0.00(+0.00%)
Dec 02, 2014
7.600
7.600
7.600
7.600
100
+0.10(+1.33%)
Nov 25, 2014
7.300
7.500
7.500
7.500
10
+0.28(+3.88%)
Nov 12, 2014
7.220
7.220
7.220
7.220
6
-1.60(-18.14%)
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.