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
Brainstorm Cell
(NQ:
BCLI
)
0.4866
-0.0284 (-5.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2015
2.800
2.880
2.650
2.740
103,876
-0.01(-0.36%)
Nov 27, 2015
2.700
2.780
2.470
2.750
205,855
+0.08(+3.00%)
Nov 25, 2015
2.630
2.670
2.670
2.670
91,500
+0.06(+2.30%)
Nov 24, 2015
2.560
2.650
2.560
2.610
86,090
+0.00(+0.00%)
Nov 23, 2015
2.650
2.650
2.600
2.610
24,208
-0.04(-1.51%)
Nov 20, 2015
2.510
2.660
2.500
2.650
46,952
+0.07(+2.71%)
Nov 19, 2015
2.650
2.650
2.580
2.580
24,318
-0.08(-3.01%)
Nov 18, 2015
2.670
2.700
2.580
2.660
80,011
-0.05(-1.85%)
Nov 17, 2015
2.700
2.780
2.650
2.710
60,797
-0.05(-1.81%)
Nov 16, 2015
2.900
2.900
2.711
2.760
40,578
-0.01(-0.36%)
Nov 13, 2015
2.800
2.870
2.720
2.770
23,954
-0.03(-1.07%)
Nov 12, 2015
2.790
2.900
2.790
2.800
75,601
-0.09(-3.11%)
Nov 11, 2015
2.870
2.890
2.830
2.890
28,242
+0.01(+0.35%)
Nov 10, 2015
2.760
2.930
2.640
2.880
29,350
-0.02(-0.69%)
Nov 09, 2015
2.850
3.040
2.840
2.900
158,475
+0.07(+2.47%)
Nov 06, 2015
2.850
2.860
2.750
2.830
60,125
-0.01(-0.35%)
Nov 05, 2015
2.830
2.895
2.750
2.840
19,762
+0.01(+0.35%)
Nov 04, 2015
2.780
2.850
2.760
2.830
44,754
-0.01(-0.35%)
Nov 03, 2015
2.710
2.850
2.710
2.840
53,491
+0.08(+2.90%)
Nov 02, 2015
2.800
2.800
2.730
2.760
45,839
-0.02(-0.72%)
Oct 30, 2015
2.740
2.810
2.740
2.780
24,431
+0.01(+0.36%)
Oct 29, 2015
2.740
2.820
2.740
2.770
46,548
-0.03(-1.07%)
Oct 28, 2015
2.750
2.830
2.749
2.800
35,562
+0.01(+0.36%)
Oct 27, 2015
2.840
2.840
2.780
2.790
41,599
+0.03(+1.09%)
Oct 26, 2015
2.750
2.820
2.720
2.760
36,026
-0.03(-1.08%)
Oct 23, 2015
2.690
2.830
2.690
2.790
66,381
+0.10(+3.72%)
Oct 22, 2015
2.810
2.810
2.639
2.690
55,292
-0.08(-2.89%)
Oct 21, 2015
2.770
2.830
2.696
2.770
45,441
-0.01(-0.36%)
Oct 20, 2015
2.810
2.870
2.770
2.780
80,004
+0.00(+0.00%)
Oct 19, 2015
2.900
2.900
2.780
2.780
30,709
-0.09(-3.14%)
Oct 16, 2015
2.860
2.900
2.810
2.870
29,610
+0.02(+0.70%)
Oct 15, 2015
2.810
2.920
2.800
2.850
92,906
+0.07(+2.52%)
Oct 14, 2015
2.700
2.830
2.700
2.780
27,817
+0.05(+1.83%)
Oct 13, 2015
2.740
2.770
2.720
2.730
19,974
-0.04(-1.44%)
Oct 12, 2015
2.880
2.880
2.740
2.770
54,086
-0.10(-3.48%)
Oct 09, 2015
2.820
2.890
2.740
2.870
95,434
+0.13(+4.74%)
Oct 08, 2015
2.670
2.790
2.620
2.740
135,743
+0.07(+2.62%)
Oct 07, 2015
2.630
2.740
2.600
2.670
217,588
+0.07(+2.69%)
Oct 06, 2015
2.510
2.615
2.500
2.600
105,687
+0.09(+3.59%)
Oct 05, 2015
2.370
2.560
2.360
2.510
88,281
+0.19(+8.19%)
Oct 02, 2015
2.290
2.400
2.230
2.320
150,561
+0.10(+4.50%)
Oct 01, 2015
2.440
2.650
2.220
2.220
174,003
-0.07(-3.06%)
Sep 30, 2015
2.170
2.360
2.170
2.290
304,042
+0.09(+4.09%)
Sep 29, 2015
2.430
2.430
2.185
2.200
201,251
-0.25(-10.20%)
Sep 28, 2015
2.790
2.790
2.310
2.450
326,236
-0.36(-12.81%)
Sep 25, 2015
2.930
2.930
2.800
2.810
60,522
-0.08(-2.77%)
Sep 24, 2015
2.930
2.930
2.750
2.890
232,899
+0.01(+0.35%)
Sep 23, 2015
3.070
3.220
2.836
2.880
265,356
-0.25(-7.99%)
Sep 22, 2015
3.100
3.190
3.050
3.130
25,223
+0.00(+0.00%)
Sep 21, 2015
3.150
3.220
3.101
3.130
29,878
-0.03(-0.95%)
Sep 18, 2015
3.140
3.220
3.140
3.160
88,363
+0.03(+0.96%)
Sep 17, 2015
3.110
3.250
3.100
3.130
47,499
-0.00(-0.00%)
Sep 16, 2015
3.230
3.250
3.110
3.130
82,206
-0.12(-3.69%)
Sep 15, 2015
3.210
3.340
3.210
3.250
44,902
+0.02(+0.62%)
Sep 14, 2015
3.200
3.300
3.200
3.230
82,146
+0.03(+0.94%)
Sep 11, 2015
3.260
3.260
3.200
3.200
32,276
-0.06(-1.84%)
Sep 10, 2015
3.290
3.330
3.230
3.260
144,261
-0.01(-0.31%)
Sep 09, 2015
3.230
3.350
3.210
3.270
156,680
+0.06(+1.88%)
Sep 08, 2015
3.100
3.210
3.100
3.210
108,918
+0.07(+2.23%)
Sep 04, 2015
3.100
3.140
3.140
3.140
82,300
+0.04(+1.29%)
Sep 03, 2015
3.080
3.160
3.040
3.100
31,749
+0.02(+0.65%)
Sep 02, 2015
3.030
3.110
3.000
3.080
55,411
+0.04(+1.32%)
Sep 01, 2015
2.950
3.100
2.940
3.040
59,985
+0.00(+0.00%)
Aug 31, 2015
3.010
3.150
3.000
3.040
75,801
+0.00(+0.00%)
Aug 28, 2015
2.930
3.070
2.900
3.040
100,706
+0.14(+4.83%)
Aug 27, 2015
2.860
2.950
2.860
2.900
47,882
+0.04(+1.40%)
Aug 26, 2015
2.900
2.900
2.830
2.860
42,024
+0.02(+0.70%)
Aug 25, 2015
2.810
2.900
2.800
2.840
59,428
+0.14(+5.19%)
Aug 24, 2015
2.850
2.880
2.500
2.700
280,026
-0.22(-7.53%)
Aug 21, 2015
3.010
3.040
2.890
2.920
121,448
-0.10(-3.31%)
Aug 20, 2015
3.200
3.200
3.000
3.020
82,752
-0.15(-4.73%)
Aug 19, 2015
3.220
3.240
3.140
3.170
91,566
+0.03(+0.96%)
Aug 18, 2015
3.050
3.270
3.020
3.140
319,266
+0.18(+6.08%)
Aug 17, 2015
2.890
3.000
2.830
2.960
109,841
+0.08(+2.78%)
Aug 14, 2015
2.950
3.000
2.850
2.880
90,320
-0.10(-3.36%)
Aug 13, 2015
3.240
3.250
2.950
2.980
182,513
-0.15(-4.79%)
Aug 12, 2015
2.960
3.180
2.880
3.130
191,811
+0.22(+7.56%)
Aug 11, 2015
3.230
3.230
2.910
2.910
122,344
+0.02(+0.69%)
Aug 10, 2015
2.830
3.240
2.790
2.890
119,351
+0.07(+2.48%)
Aug 07, 2015
2.850
2.910
2.720
2.820
226,648
-0.09(-3.09%)
Aug 06, 2015
3.160
3.239
2.760
2.910
523,271
-0.28(-8.78%)
Aug 05, 2015
3.190
3.300
3.140
3.190
219,831
+0.00(+0.00%)
Aug 04, 2015
3.240
3.260
3.170
3.190
68,983
-0.03(-0.93%)
Aug 03, 2015
3.240
3.300
3.180
3.220
98,358
+0.00(+0.00%)
Jul 31, 2015
3.200
3.280
3.160
3.220
59,529
+0.05(+1.58%)
Jul 30, 2015
3.150
3.280
3.130
3.170
203,133
-0.03(-0.94%)
Jul 29, 2015
3.240
3.270
3.127
3.200
116,336
-0.07(-2.14%)
Jul 28, 2015
3.300
3.330
3.240
3.270
75,674
-0.06(-1.80%)
Jul 27, 2015
3.350
3.380
3.280
3.330
126,011
-0.02(-0.60%)
Jul 24, 2015
3.380
3.400
3.350
3.350
67,452
-0.05(-1.47%)
Jul 23, 2015
3.349
3.440
3.320
3.400
94,651
+0.07(+2.10%)
Jul 22, 2015
3.358
3.370
3.300
3.330
83,235
-0.02(-0.60%)
Jul 21, 2015
3.340
3.410
3.310
3.350
88,995
-0.02(-0.59%)
Jul 20, 2015
3.400
3.400
3.300
3.370
174,087
-0.03(-0.88%)
Jul 17, 2015
3.430
3.420
3.360
3.400
56,545
-0.02(-0.58%)
Jul 16, 2015
3.370
3.430
3.330
3.420
202,661
+0.05(+1.48%)
Jul 15, 2015
3.400
3.470
3.340
3.370
84,125
-0.04(-1.17%)
Jul 14, 2015
3.400
3.410
3.310
3.410
88,143
+0.01(+0.29%)
Jul 13, 2015
3.450
3.450
3.370
3.400
101,805
-0.06(-1.73%)
Jul 10, 2015
3.520
3.550
3.450
3.460
28,793
-0.03(-0.86%)
Jul 09, 2015
3.510
3.550
3.450
3.490
113,005
+0.04(+1.16%)
Jul 08, 2015
3.550
3.570
3.440
3.450
79,729
-0.14(-3.90%)
Jul 07, 2015
3.600
3.680
3.530
3.590
105,149
-0.01(-0.28%)
Jul 06, 2015
3.540
3.650
3.540
3.600
59,145
+0.00(+0.00%)
Jul 02, 2015
3.670
3.600
3.600
3.600
57,900
-0.05(-1.37%)
Jul 01, 2015
3.650
3.681
3.580
3.650
112,671
+0.04(+1.11%)
Jun 30, 2015
3.700
3.750
3.560
3.610
109,187
-0.07(-1.90%)
Jun 29, 2015
3.740
3.760
3.680
3.680
68,214
-0.10(-2.65%)
Jun 26, 2015
3.690
3.780
3.690
3.780
198,376
+0.08(+2.16%)
Jun 25, 2015
3.790
3.800
3.690
3.700
38,339
-0.03(-0.80%)
Jun 24, 2015
3.680
3.790
3.680
3.730
68,473
+0.01(+0.27%)
Jun 23, 2015
3.740
3.840
3.670
3.720
107,989
-0.05(-1.33%)
Jun 22, 2015
3.850
3.865
3.730
3.770
159,339
-0.13(-3.33%)
Jun 19, 2015
3.810
3.900
3.670
3.900
143,116
+0.09(+2.36%)
Jun 18, 2015
3.820
3.890
3.790
3.810
42,924
-0.03(-0.78%)
Jun 17, 2015
3.870
3.900
3.810
3.840
48,068
-0.03(-0.78%)
Jun 16, 2015
3.760
3.900
3.750
3.870
77,219
+0.14(+3.75%)
Jun 15, 2015
3.810
3.810
3.720
3.730
38,645
-0.07(-1.84%)
Jun 12, 2015
3.760
3.800
3.730
3.800
51,110
+0.03(+0.80%)
Jun 11, 2015
3.840
3.850
3.760
3.770
33,701
+0.01(+0.27%)
Jun 10, 2015
3.730
3.920
3.728
3.760
51,647
+0.00(+0.00%)
Jun 09, 2015
3.850
3.780
3.735
3.760
44,267
-0.02(-0.53%)
Jun 08, 2015
3.750
3.880
3.720
3.780
66,072
+0.03(+0.80%)
Jun 05, 2015
3.680
3.750
3.680
3.750
51,775
+0.07(+1.90%)
Jun 04, 2015
3.730
3.820
3.660
3.680
97,824
-0.07(-1.87%)
Jun 03, 2015
3.750
3.860
3.730
3.750
46,472
-0.01(-0.27%)
Jun 02, 2015
3.740
3.770
3.660
3.760
61,116
+0.06(+1.62%)
Jun 01, 2015
3.840
3.900
3.670
3.700
100,688
-0.11(-2.89%)
May 29, 2015
3.850
3.948
3.690
3.810
143,693
-0.01(-0.26%)
May 28, 2015
3.870
4.008
3.800
3.820
95,077
-0.12(-3.05%)
May 27, 2015
3.950
4.020
3.860
3.940
171,183
+0.03(+0.77%)
May 26, 2015
3.820
3.949
3.810
3.910
211,184
+0.02(+0.51%)
May 22, 2015
3.740
3.890
3.890
3.890
277,900
+0.19(+5.14%)
May 21, 2015
3.650
3.780
3.620
3.700
68,831
+0.01(+0.27%)
May 20, 2015
3.730
3.820
3.610
3.690
90,651
-0.01(-0.27%)
May 19, 2015
3.600
3.790
3.550
3.700
139,295
+0.11(+3.06%)
May 18, 2015
3.680
3.680
3.540
3.590
92,694
-0.07(-1.91%)
May 15, 2015
3.600
3.670
3.550
3.660
169,678
-0.04(-1.08%)
May 14, 2015
3.840
3.850
3.680
3.700
125,311
-0.08(-2.12%)
May 13, 2015
3.780
3.820
3.710
3.780
68,372
+0.02(+0.53%)
May 12, 2015
3.830
3.830
3.710
3.760
107,781
-0.12(-3.09%)
May 11, 2015
3.670
3.960
3.570
3.880
273,103
+0.23(+6.30%)
May 08, 2015
3.620
3.730
3.600
3.650
188,220
-0.06(-1.62%)
May 07, 2015
3.690
3.720
3.610
3.710
91,023
+0.04(+1.09%)
May 06, 2015
3.650
3.740
3.597
3.670
161,856
+0.02(+0.55%)
May 05, 2015
3.780
3.780
3.600
3.650
154,441
-0.10(-2.67%)
May 04, 2015
3.710
3.830
3.670
3.750
125,298
+0.07(+1.90%)
May 01, 2015
3.650
3.820
3.630
3.680
246,860
+0.03(+0.82%)
Apr 30, 2015
3.950
3.950
3.630
3.650
480,414
-0.29(-7.36%)
Apr 29, 2015
4.000
4.005
3.900
3.940
221,356
-0.06(-1.50%)
Apr 28, 2015
4.190
4.223
3.910
4.000
338,340
-0.13(-3.15%)
Apr 27, 2015
4.170
4.370
4.100
4.130
257,229
-0.01(-0.24%)
Apr 24, 2015
4.150
4.300
4.100
4.140
204,718
+0.02(+0.49%)
Apr 23, 2015
4.250
4.250
4.060
4.120
315,332
-0.17(-3.96%)
Apr 22, 2015
4.300
4.479
4.220
4.290
616,091
-0.09(-2.05%)
Apr 21, 2015
4.970
5.030
4.320
4.380
1,823,921
-0.09(-2.01%)
Apr 20, 2015
5.110
5.150
4.450
4.470
1,149,898
-0.62(-12.18%)
Apr 17, 2015
5.300
5.320
5.000
5.090
634,162
-0.21(-3.96%)
Apr 16, 2015
5.100
5.430
5.040
5.300
789,185
+0.22(+4.33%)
Apr 15, 2015
5.130
5.140
4.950
5.080
846,775
-0.01(-0.20%)
Apr 14, 2015
5.035
5.190
4.870
5.090
4,024,741
+0.49(+10.65%)
Apr 13, 2015
4.550
4.700
4.360
4.600
399,895
-0.03(-0.65%)
Apr 10, 2015
4.330
4.950
4.330
4.630
2,461,479
+0.31(+7.18%)
Apr 09, 2015
4.340
4.340
4.261
4.320
63,603
+0.00(+0.00%)
Apr 08, 2015
4.260
4.350
4.260
4.320
56,207
+0.05(+1.17%)
Apr 07, 2015
4.240
4.310
4.228
4.270
85,323
+0.00(+0.00%)
Apr 06, 2015
4.380
4.400
4.200
4.270
232,026
-0.11(-2.51%)
Apr 02, 2015
4.340
4.380
4.380
4.380
86,600
+0.04(+0.92%)
Apr 01, 2015
4.460
4.470
4.320
4.340
100,077
-0.11(-2.47%)
Mar 31, 2015
4.490
4.550
4.350
4.450
148,933
-0.04(-0.89%)
Mar 30, 2015
4.640
4.820
4.420
4.490
479,674
-0.05(-1.10%)
Mar 27, 2015
4.300
4.590
4.300
4.540
454,432
+0.27(+6.32%)
Mar 26, 2015
4.340
4.400
4.212
4.270
191,965
-0.16(-3.61%)
Mar 25, 2015
4.530
4.600
4.200
4.430
279,317
-0.07(-1.56%)
Mar 24, 2015
4.340
4.600
4.270
4.500
354,854
+0.17(+3.93%)
Mar 23, 2015
4.450
4.450
4.230
4.330
74,594
-0.12(-2.70%)
Mar 20, 2015
4.320
4.450
4.200
4.450
270,323
+0.14(+3.25%)
Mar 19, 2015
4.240
4.320
4.240
4.310
87,605
+0.07(+1.65%)
Mar 18, 2015
4.170
4.320
4.130
4.240
115,175
+0.11(+2.66%)
Mar 17, 2015
4.010
4.330
4.010
4.130
153,985
+0.09(+2.23%)
Mar 16, 2015
4.100
4.150
4.010
4.040
154,115
-0.09(-2.18%)
Mar 13, 2015
4.320
4.370
4.100
4.130
138,070
-0.19(-4.40%)
Mar 12, 2015
4.350
4.435
4.280
4.320
120,234
+0.11(+2.61%)
Mar 11, 2015
4.200
4.390
4.111
4.210
119,956
+0.04(+0.96%)
Mar 10, 2015
4.340
4.364
4.130
4.170
132,609
-0.24(-5.44%)
Mar 09, 2015
4.360
4.540
4.320
4.410
124,972
+0.02(+0.46%)
Mar 06, 2015
4.500
4.630
4.310
4.390
520,978
+0.02(+0.46%)
Mar 05, 2015
4.220
4.430
4.200
4.370
187,701
+0.19(+4.55%)
Mar 04, 2015
4.110
4.253
4.030
4.180
307,115
+0.03(+0.72%)
Mar 03, 2015
4.340
4.360
4.100
4.150
185,356
-0.25(-5.68%)
Mar 02, 2015
4.500
4.650
4.300
4.400
630,102
+0.15(+3.53%)
Feb 27, 2015
3.900
4.470
3.900
4.250
1,312,122
+0.31(+7.87%)
Feb 26, 2015
3.860
4.190
3.800
3.940
925,284
+0.13(+3.41%)
Feb 25, 2015
3.810
3.900
3.800
3.810
120,630
+0.00(+0.00%)
Feb 24, 2015
3.830
3.852
3.830
3.810
69,347
-0.07(-1.80%)
Feb 23, 2015
3.930
3.960
3.810
3.880
91,571
-0.04(-1.02%)
Feb 20, 2015
3.800
3.980
3.800
3.920
200,595
+0.10(+2.62%)
Feb 19, 2015
3.820
3.860
3.770
3.820
168,834
+0.02(+0.53%)
Feb 18, 2015
3.870
3.870
3.790
3.800
119,205
-0.07(-1.81%)
Feb 17, 2015
3.860
3.930
3.770
3.870
153,985
+0.01(+0.26%)
Feb 13, 2015
3.900
3.860
3.860
3.860
298,500
-0.02(-0.52%)
Feb 12, 2015
3.980
3.980
3.780
3.880
182,201
-0.06(-1.52%)
Feb 11, 2015
3.950
3.950
3.750
3.940
168,908
+0.02(+0.51%)
Feb 10, 2015
3.990
3.990
3.720
3.920
205,390
+0.02(+0.51%)
Feb 09, 2015
3.980
4.000
3.810
3.900
257,884
-0.08(-2.01%)
Feb 06, 2015
3.860
4.000
3.680
3.980
244,038
+0.13(+3.38%)
Feb 05, 2015
3.800
3.860
3.750
3.850
148,685
+0.02(+0.52%)
Feb 04, 2015
3.940
3.940
3.760
3.830
199,258
-0.08(-2.05%)
Feb 03, 2015
4.070
4.090
3.810
3.910
272,826
-0.05(-1.26%)
Feb 02, 2015
3.980
4.000
3.871
3.960
191,663
-0.03(-0.75%)
Jan 30, 2015
3.810
4.050
3.800
3.990
423,523
+0.14(+3.64%)
Jan 29, 2015
3.900
3.930
3.750
3.850
186,887
-0.08(-2.04%)
Jan 28, 2015
4.030
4.060
3.900
3.930
136,849
-0.06(-1.50%)
Jan 27, 2015
3.890
4.030
3.860
3.990
248,636
+0.09(+2.31%)
Jan 26, 2015
4.250
4.250
3.870
3.900
1,076,338
+0.10(+2.63%)
Jan 23, 2015
3.790
3.900
3.770
3.800
140,121
-0.03(-0.78%)
Jan 22, 2015
3.940
4.010
3.800
3.830
330,321
-0.11(-2.79%)
Jan 21, 2015
3.870
4.130
3.850
3.940
244,623
+0.04(+1.03%)
Jan 20, 2015
4.150
4.190
3.861
3.900
237,886
-0.20(-4.88%)
Jan 16, 2015
3.750
4.170
3.750
4.100
436,191
+0.30(+7.89%)
Jan 15, 2015
4.070
4.180
3.770
3.800
435,070
-0.26(-6.40%)
Jan 14, 2015
4.300
4.300
4.030
4.060
247,664
-0.18(-4.25%)
Jan 13, 2015
4.380
4.550
4.100
4.240
669,300
-0.15(-3.42%)
Jan 12, 2015
4.630
4.670
4.310
4.390
522,553
-0.20(-4.36%)
Jan 09, 2015
4.610
4.860
4.500
4.590
701,503
+0.02(+0.44%)
Jan 08, 2015
5.100
5.250
4.500
4.570
1,271,655
-0.46(-9.15%)
Jan 07, 2015
5.120
5.290
4.850
5.030
1,280,849
+0.03(+0.60%)
Jan 06, 2015
5.800
5.840
4.850
5.000
2,504,168
-0.75(-13.04%)
Jan 05, 2015
6.680
6.680
5.600
5.750
8,607,360
-1.75(-23.33%)
Jan 02, 2015
7.430
8.470
6.850
7.500
24,726,300
+2.74(+57.56%)
Dec 31, 2014
4.020
4.940
4.020
4.760
3,397,800
+0.88(+22.68%)
Dec 30, 2014
3.780
3.930
3.680
3.880
125,291
+0.03(+0.78%)
Dec 29, 2014
3.900
3.920
3.700
3.850
159,654
+0.00(+0.00%)
Dec 26, 2014
3.990
4.180
3.790
3.850
264,449
+0.00(+0.00%)
Dec 24, 2014
3.630
3.850
3.850
3.850
265,100
+0.22(+6.06%)
Dec 23, 2014
3.290
3.650
3.290
3.630
376,133
+0.41(+12.73%)
Dec 22, 2014
3.140
3.470
3.060
3.220
207,833
+0.07(+2.22%)
Dec 19, 2014
3.490
3.490
3.070
3.150
170,928
-0.29(-8.43%)
Dec 18, 2014
3.290
3.490
3.255
3.440
76,981
+0.16(+4.88%)
Dec 17, 2014
3.260
3.350
3.105
3.280
63,229
+0.07(+2.18%)
Dec 16, 2014
3.080
3.230
3.065
3.210
60,314
+0.17(+5.59%)
Dec 15, 2014
2.810
3.040
2.810
3.040
107,179
+0.14(+4.83%)
Dec 12, 2014
2.900
2.950
2.810
2.900
38,235
-0.06(-2.03%)
Dec 11, 2014
2.920
3.040
2.880
2.960
42,954
+0.00(+0.00%)
Dec 10, 2014
3.020
3.070
2.920
2.960
19,371
-0.04(-1.33%)
Dec 09, 2014
3.040
3.070
2.900
3.000
52,124
-0.07(-2.28%)
Dec 08, 2014
2.920
3.070
2.901
3.070
30,742
+0.08(+2.68%)
Dec 05, 2014
3.060
3.060
2.902
2.990
36,487
-0.04(-1.32%)
Dec 04, 2014
2.890
3.060
2.850
3.030
60,321
+0.08(+2.71%)
Dec 03, 2014
2.880
3.000
2.880
2.950
33,192
+0.04(+1.50%)
Dec 02, 2014
2.970
3.070
2.850
2.906
67,046
+0.06(+1.98%)
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.