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
Chembio Diagnostics
(NQ:
CEMI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 27, 2023
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
7.210
7.410
7.210
7.400
7,599
+0.14(+1.93%)
Sep 29, 2016
7.237
7.360
7.100
7.260
65,162
+0.12(+1.68%)
Sep 28, 2016
7.200
7.290
7.060
7.140
31,704
+0.04(+0.56%)
Sep 27, 2016
7.110
7.130
7.010
7.100
18,495
-0.05(-0.70%)
Sep 26, 2016
7.050
7.190
6.970
7.150
45,833
+0.09(+1.27%)
Sep 23, 2016
7.125
7.125
7.020
7.060
41,459
-0.05(-0.70%)
Sep 22, 2016
7.360
7.360
7.000
7.110
65,383
-0.25(-3.40%)
Sep 21, 2016
7.226
7.360
7.180
7.360
21,822
+0.06(+0.82%)
Sep 20, 2016
7.260
7.360
7.211
7.300
27,903
-0.06(-0.82%)
Sep 19, 2016
7.250
7.360
7.160
7.360
21,634
+0.07(+0.96%)
Sep 16, 2016
7.105
7.290
7.091
7.290
61,618
+0.13(+1.82%)
Sep 15, 2016
7.210
7.210
7.110
7.160
18,611
-0.02(-0.28%)
Sep 14, 2016
7.100
7.230
7.000
7.180
66,765
+0.06(+0.84%)
Sep 13, 2016
7.100
7.260
7.080
7.120
46,561
-0.08(-1.11%)
Sep 12, 2016
7.106
7.280
7.060
7.200
80,411
+0.05(+0.70%)
Sep 09, 2016
7.220
7.260
7.060
7.150
31,048
-0.10(-1.38%)
Sep 08, 2016
7.240
7.308
7.170
7.250
36,855
+0.05(+0.69%)
Sep 07, 2016
7.290
7.290
7.170
7.200
30,006
-0.04(-0.51%)
Sep 06, 2016
7.290
7.290
7.130
7.237
27,285
+0.02(+0.24%)
Sep 02, 2016
7.180
7.220
7.220
7.220
15,800
+0.05(+0.70%)
Sep 01, 2016
7.120
7.240
7.060
7.170
32,453
+0.06(+0.84%)
Aug 31, 2016
7.160
7.377
7.050
7.110
112,355
-0.11(-1.52%)
Aug 30, 2016
6.970
7.263
6.640
7.220
102,514
+0.36(+5.25%)
Aug 29, 2016
6.810
6.960
6.580
6.860
58,551
-0.01(-0.15%)
Aug 26, 2016
6.890
7.010
6.720
6.870
162,548
-0.13(-1.86%)
Aug 25, 2016
6.130
7.470
6.130
7.000
836,089
+0.91(+14.94%)
Aug 24, 2016
5.690
6.200
5.680
6.090
111,914
+0.43(+7.60%)
Aug 23, 2016
5.550
5.680
5.500
5.660
29,844
+0.07(+1.25%)
Aug 22, 2016
5.740
5.780
5.550
5.590
91,722
-0.10(-1.76%)
Aug 19, 2016
5.610
5.865
5.600
5.690
68,810
-0.03(-0.52%)
Aug 18, 2016
5.500
5.800
5.500
5.720
141,348
+0.32(+5.93%)
Aug 17, 2016
5.230
5.600
5.230
5.400
221,996
+0.25(+4.85%)
Aug 16, 2016
5.840
5.856
5.080
5.150
295,241
-0.76(-12.86%)
Aug 15, 2016
6.440
6.620
5.890
5.910
192,443
-0.59(-9.08%)
Aug 12, 2016
6.490
6.530
6.420
6.500
25,667
+0.04(+0.62%)
Aug 11, 2016
6.330
6.860
6.330
6.460
227,112
-0.28(-4.15%)
Aug 10, 2016
7.120
7.260
6.740
6.740
71,324
-0.45(-6.26%)
Aug 09, 2016
7.240
7.440
7.020
7.190
104,820
+0.04(+0.56%)
Aug 08, 2016
7.140
7.410
7.070
7.150
59,874
-0.04(-0.56%)
Aug 05, 2016
7.220
7.220
6.850
7.190
117,393
+0.03(+0.42%)
Aug 04, 2016
7.250
7.350
7.000
7.160
66,320
-0.06(-0.83%)
Aug 03, 2016
7.350
7.520
7.060
7.220
116,235
-0.13(-1.77%)
Aug 02, 2016
7.630
7.720
7.350
7.350
111,827
+0.00(+0.00%)
Aug 01, 2016
7.010
7.730
7.000
7.350
194,101
+0.42(+6.06%)
Jul 29, 2016
6.600
7.120
6.550
6.930
547,601
-0.02(-0.29%)
Jul 28, 2016
6.610
6.990
6.595
6.950
53,860
+0.22(+3.27%)
Jul 27, 2016
6.390
6.885
6.380
6.730
130,174
+0.36(+5.65%)
Jul 26, 2016
7.050
7.080
6.360
6.370
214,611
-0.69(-9.77%)
Jul 25, 2016
7.900
7.990
7.050
7.060
347,060
-1.39(-16.45%)
Jul 22, 2016
8.470
8.480
8.380
8.450
12,612
+0.11(+1.32%)
Jul 21, 2016
8.435
8.480
8.340
8.340
40,957
-0.10(-1.18%)
Jul 20, 2016
8.350
8.440
8.311
8.440
46,306
+0.08(+0.98%)
Jul 19, 2016
8.360
8.410
8.310
8.358
13,479
+0.02(+0.22%)
Jul 18, 2016
8.216
8.390
8.202
8.340
34,070
+0.10(+1.21%)
Jul 15, 2016
8.231
8.250
8.196
8.240
15,038
-0.06(-0.72%)
Jul 14, 2016
8.360
8.360
8.240
8.300
14,750
+0.01(+0.12%)
Jul 13, 2016
8.370
8.370
8.200
8.290
8,228
-0.02(-0.24%)
Jul 12, 2016
8.290
8.330
8.280
8.310
12,265
+0.09(+1.09%)
Jul 11, 2016
8.430
8.430
8.210
8.220
12,242
-0.11(-1.32%)
Jul 08, 2016
8.247
8.330
8.220
8.330
8,575
+0.03(+0.36%)
Jul 07, 2016
8.160
8.377
8.160
8.300
7,956
-0.04(-0.48%)
Jul 05, 2016
8.360
8.369
8.200
8.340
54,096
-0.05(-0.60%)
Jul 01, 2016
8.220
8.390
8.390
8.390
45,600
+0.20(+2.44%)
Jun 30, 2016
8.440
8.440
8.190
8.190
10,752
+0.00(+0.00%)
Jun 29, 2016
7.900
8.250
7.900
8.190
77,726
+0.21(+2.63%)
Jun 28, 2016
7.790
8.010
7.790
7.980
16,384
+0.06(+0.76%)
Jun 27, 2016
8.370
8.370
7.785
7.920
27,904
-0.51(-6.05%)
Jun 24, 2016
8.000
8.430
7.750
8.430
38,030
+0.22(+2.68%)
Jun 23, 2016
8.150
8.340
8.110
8.210
12,529
+0.04(+0.49%)
Jun 22, 2016
8.260
8.300
8.130
8.170
25,776
-0.19(-2.27%)
Jun 21, 2016
8.520
8.520
8.330
8.360
26,003
-0.24(-2.79%)
Jun 20, 2016
8.590
8.650
8.471
8.600
14,734
-0.05(-0.58%)
Jun 17, 2016
8.520
8.700
8.420
8.650
28,212
+0.06(+0.70%)
Jun 16, 2016
8.490
8.680
8.420
8.590
21,890
-0.01(-0.12%)
Jun 15, 2016
8.630
8.660
8.400
8.600
64,454
-0.10(-1.15%)
Jun 14, 2016
8.600
8.700
8.400
8.700
38,144
+0.12(+1.40%)
Jun 13, 2016
8.580
8.700
8.410
8.580
33,419
+0.00(+0.00%)
Jun 10, 2016
8.811
8.860
8.410
8.580
54,616
-0.28(-3.16%)
Jun 09, 2016
9.000
9.000
8.774
8.860
30,029
-0.08(-0.89%)
Jun 08, 2016
9.070
9.080
8.832
8.940
23,982
-0.13(-1.43%)
Jun 07, 2016
8.880
9.300
8.800
9.070
82,781
+0.25(+2.83%)
Jun 06, 2016
8.810
8.940
8.760
8.820
30,084
+0.05(+0.57%)
Jun 03, 2016
8.820
8.860
8.600
8.770
55,677
+0.06(+0.69%)
Jun 02, 2016
8.799
8.920
8.550
8.710
6,608
+0.00(+0.00%)
Jun 01, 2016
8.600
8.789
8.390
8.710
61,042
+0.12(+1.40%)
May 31, 2016
8.680
8.799
8.330
8.590
36,384
+0.07(+0.82%)
May 27, 2016
8.280
8.520
8.520
8.520
45,600
+0.16(+1.91%)
May 26, 2016
8.580
8.700
8.319
8.360
80,055
-0.37(-4.24%)
May 25, 2016
9.040
9.230
8.570
8.730
102,725
-0.39(-4.28%)
May 24, 2016
9.080
9.400
9.080
9.120
60,092
+0.04(+0.44%)
May 23, 2016
9.180
9.240
9.040
9.080
54,393
-0.02(-0.22%)
May 20, 2016
8.890
9.200
8.860
9.100
128,219
+0.29(+3.29%)
May 19, 2016
8.750
8.910
8.520
8.810
48,345
+0.03(+0.34%)
May 18, 2016
8.700
8.850
8.700
8.780
48,821
+0.10(+1.15%)
May 17, 2016
8.780
8.780
8.597
8.680
43,499
-0.02(-0.23%)
May 16, 2016
8.470
8.750
8.450
8.700
109,761
+0.23(+2.72%)
May 13, 2016
7.510
8.500
7.460
8.470
194,212
+1.00(+13.39%)
May 12, 2016
7.370
7.490
7.269
7.470
65,372
+0.19(+2.68%)
May 11, 2016
7.310
7.310
7.200
7.275
14,685
-0.01(-0.21%)
May 10, 2016
7.350
7.400
7.127
7.290
27,000
-0.06(-0.82%)
May 09, 2016
7.380
7.450
7.325
7.350
38,774
+0.05(+0.68%)
May 06, 2016
7.290
7.350
7.120
7.300
57,381
+0.03(+0.41%)
May 05, 2016
7.210
7.370
7.210
7.270
39,378
+0.05(+0.69%)
May 04, 2016
7.060
7.220
7.050
7.220
41,172
+0.08(+1.12%)
May 03, 2016
7.120
7.180
7.040
7.140
27,842
+0.02(+0.28%)
May 02, 2016
7.150
7.220
7.100
7.120
16,489
+0.09(+1.28%)
Apr 29, 2016
7.010
7.390
6.990
7.030
19,894
-0.02(-0.28%)
Apr 28, 2016
6.990
7.110
6.770
7.050
11,109
+0.00(+0.00%)
Apr 27, 2016
7.100
7.100
6.750
7.050
74,315
-0.09(-1.26%)
Apr 26, 2016
7.190
7.205
7.070
7.140
14,484
-0.08(-1.11%)
Apr 25, 2016
7.050
7.350
7.050
7.220
64,378
+0.12(+1.69%)
Apr 22, 2016
7.010
7.230
7.010
7.100
17,837
-0.01(-0.14%)
Apr 21, 2016
7.220
7.220
7.020
7.110
22,409
-0.11(-1.52%)
Apr 20, 2016
7.050
7.240
7.010
7.220
31,882
+0.17(+2.41%)
Apr 19, 2016
7.140
7.220
7.040
7.050
47,988
-0.04(-0.56%)
Apr 18, 2016
6.950
7.200
6.830
7.090
98,752
+0.19(+2.75%)
Apr 15, 2016
6.650
7.060
6.600
6.900
143,990
+0.14(+2.07%)
Apr 14, 2016
6.428
6.770
6.410
6.760
80,170
+0.42(+6.62%)
Apr 13, 2016
6.470
6.470
6.180
6.340
11,365
-0.06(-0.94%)
Apr 12, 2016
6.490
6.490
6.293
6.400
71,053
-0.04(-0.62%)
Apr 11, 2016
6.300
6.470
6.150
6.440
17,531
+0.17(+2.71%)
Apr 08, 2016
6.360
6.380
6.270
6.270
24,766
-0.01(-0.16%)
Apr 07, 2016
6.080
6.280
6.045
6.280
29,168
+0.27(+4.45%)
Apr 06, 2016
6.040
6.040
6.010
6.012
5,029
-0.02(-0.39%)
Apr 05, 2016
6.100
6.100
6.034
6.036
15,775
-0.09(-1.45%)
Apr 04, 2016
5.920
6.200
5.920
6.125
29,366
+0.25(+4.34%)
Apr 01, 2016
5.990
6.070
5.870
5.870
16,209
-0.12(-2.00%)
Mar 31, 2016
5.840
6.100
5.830
5.990
92,949
+0.21(+3.63%)
Mar 30, 2016
5.555
5.800
5.542
5.780
23,060
+0.17(+3.03%)
Mar 29, 2016
5.510
5.710
5.510
5.610
9,015
+0.07(+1.26%)
Mar 28, 2016
5.540
5.540
5.520
5.540
8,035
-0.02(-0.40%)
Mar 24, 2016
5.540
5.562
5.562
5.562
16,000
-0.05(-0.85%)
Mar 23, 2016
5.620
5.649
5.600
5.610
8,101
-0.01(-0.18%)
Mar 22, 2016
5.520
5.650
5.520
5.620
3,454
-0.01(-0.18%)
Mar 21, 2016
5.600
5.630
5.530
5.630
6,523
+0.03(+0.54%)
Mar 18, 2016
5.650
5.680
5.570
5.600
9,541
+0.05(+0.90%)
Mar 17, 2016
5.590
5.590
5.520
5.550
15,208
-0.05(-0.89%)
Mar 16, 2016
5.630
5.700
5.540
5.600
35,873
-0.02(-0.36%)
Mar 15, 2016
5.580
5.640
5.530
5.620
6,192
+0.02(+0.36%)
Mar 14, 2016
5.590
5.640
5.520
5.600
28,144
-0.04(-0.71%)
Mar 11, 2016
5.730
5.730
5.570
5.640
22,467
-0.05(-0.88%)
Mar 10, 2016
5.730
5.730
5.550
5.690
17,387
+0.02(+0.35%)
Mar 09, 2016
5.620
5.700
5.405
5.670
48,137
+0.13(+2.35%)
Mar 08, 2016
5.530
5.700
5.250
5.540
132,250
-0.15(-2.64%)
Mar 07, 2016
5.770
5.770
5.600
5.690
84,955
+0.15(+2.71%)
Mar 04, 2016
5.620
5.630
5.450
5.540
26,523
-0.01(-0.18%)
Mar 03, 2016
5.390
5.637
5.200
5.550
39,142
+0.27(+5.11%)
Mar 02, 2016
5.230
5.300
5.211
5.280
2,929
-0.04(-0.75%)
Mar 01, 2016
5.369
5.369
5.172
5.320
7,576
+0.09(+1.72%)
Feb 29, 2016
5.356
5.380
5.230
5.230
6,465
-0.05(-0.95%)
Feb 26, 2016
5.300
5.300
5.160
5.280
15,487
-0.17(-3.12%)
Feb 25, 2016
5.490
5.490
5.220
5.450
26,383
-0.01(-0.18%)
Feb 24, 2016
5.457
5.460
5.250
5.460
8,601
-0.01(-0.18%)
Feb 23, 2016
5.360
5.540
5.360
5.470
17,068
-0.02(-0.36%)
Feb 22, 2016
5.510
5.603
5.120
5.490
43,140
+0.12(+2.23%)
Feb 19, 2016
5.640
5.850
5.230
5.370
307,676
+0.33(+6.65%)
Feb 18, 2016
5.010
5.090
5.010
5.035
1,605
+0.02(+0.30%)
Feb 17, 2016
5.050
5.050
5.000
5.020
1,782
+0.02(+0.40%)
Feb 16, 2016
4.960
5.010
4.960
5.000
2,728
+0.04(+0.81%)
Feb 12, 2016
5.160
4.960
4.960
4.960
3,500
-0.01(-0.20%)
Feb 11, 2016
4.891
5.050
4.891
4.970
9,351
+0.07(+1.43%)
Feb 10, 2016
4.970
4.970
4.890
4.900
1,912
-0.04(-0.81%)
Feb 09, 2016
4.570
4.950
4.570
4.940
7,662
-0.05(-1.00%)
Feb 08, 2016
4.310
5.000
4.310
4.990
13,227
-0.01(-0.20%)
Feb 05, 2016
5.070
5.070
4.980
5.000
13,145
-0.23(-4.40%)
Feb 04, 2016
4.820
5.230
4.630
5.230
17,472
+0.26(+5.23%)
Feb 03, 2016
4.960
4.980
4.810
4.970
9,486
+0.09(+1.74%)
Feb 02, 2016
4.930
4.940
4.720
4.885
22,227
-0.08(-1.52%)
Feb 01, 2016
4.930
4.980
4.920
4.960
8,572
+0.08(+1.64%)
Jan 29, 2016
4.585
4.990
4.300
4.880
20,070
-0.09(-1.81%)
Jan 28, 2016
4.380
5.090
4.370
4.970
59,760
+0.59(+13.47%)
Jan 27, 2016
4.410
4.580
4.330
4.380
10,104
+0.06(+1.39%)
Jan 26, 2016
4.320
4.489
4.260
4.320
6,903
+0.02(+0.47%)
Jan 25, 2016
4.390
4.470
4.300
4.300
8,459
-0.11(-2.38%)
Jan 22, 2016
4.251
4.420
4.250
4.405
14,318
+0.10(+2.20%)
Jan 21, 2016
4.310
4.370
4.220
4.310
6,756
+0.01(+0.23%)
Jan 20, 2016
4.200
4.300
4.030
4.300
26,359
+0.02(+0.47%)
Jan 19, 2016
4.290
4.400
4.280
4.280
20,180
-0.02(-0.47%)
Jan 15, 2016
4.400
4.300
4.300
4.300
27,400
-0.12(-2.71%)
Jan 14, 2016
4.550
4.570
4.330
4.420
66,187
-0.23(-4.95%)
Jan 13, 2016
4.730
4.730
4.575
4.650
12,622
-0.09(-1.90%)
Jan 12, 2016
4.830
4.830
4.470
4.740
46,600
+0.00(+0.00%)
Jan 11, 2016
5.100
5.140
4.710
4.740
46,985
-0.35(-6.88%)
Jan 08, 2016
5.130
5.282
5.090
5.090
33,413
-0.04(-0.78%)
Jan 07, 2016
5.200
5.230
5.100
5.130
12,714
-0.17(-3.21%)
Jan 06, 2016
5.310
5.310
5.300
5.300
2,203
-0.04(-0.75%)
Jan 05, 2016
5.352
5.370
5.320
5.340
1,363
+0.13(+2.50%)
Jan 04, 2016
5.260
5.500
5.210
5.210
4,062
-0.12(-2.25%)
Dec 31, 2015
5.330
5.330
5.330
5.330
900
+0.01(+0.19%)
Dec 30, 2015
5.330
5.330
5.230
5.320
9,866
-0.01(-0.19%)
Dec 29, 2015
5.260
5.330
5.203
5.330
11,963
+0.05(+0.95%)
Dec 28, 2015
5.200
5.280
5.200
5.280
3,800
+0.05(+0.96%)
Dec 24, 2015
5.230
5.230
5.230
5.230
3,100
+0.01(+0.19%)
Dec 23, 2015
5.180
5.250
5.140
5.220
11,158
+0.01(+0.19%)
Dec 22, 2015
5.280
5.280
5.190
5.210
2,470
-0.06(-1.14%)
Dec 21, 2015
5.210
5.280
5.136
5.270
25,636
-0.01(-0.19%)
Dec 18, 2015
5.100
5.280
5.100
5.280
14,205
+0.13(+2.52%)
Dec 17, 2015
5.180
5.280
5.100
5.150
19,081
-0.08(-1.53%)
Dec 16, 2015
5.100
5.280
5.080
5.230
11,552
+0.14(+2.75%)
Dec 15, 2015
5.063
5.100
5.040
5.090
7,984
+0.04(+0.79%)
Dec 14, 2015
5.030
5.140
5.010
5.050
7,487
-0.01(-0.20%)
Dec 11, 2015
5.220
5.290
5.030
5.060
36,963
-0.16(-3.07%)
Dec 10, 2015
5.240
5.320
5.180
5.220
22,582
+0.06(+1.16%)
Dec 09, 2015
5.136
5.220
5.136
5.160
4,919
-0.05(-0.96%)
Dec 08, 2015
5.160
5.220
5.119
5.210
3,591
+0.05(+0.97%)
Dec 07, 2015
5.130
5.240
5.060
5.160
19,930
-0.10(-1.90%)
Dec 04, 2015
5.000
5.260
5.000
5.260
9,363
+0.24(+4.78%)
Dec 03, 2015
5.090
5.200
5.020
5.020
9,614
-0.05(-0.98%)
Dec 02, 2015
5.050
5.280
5.020
5.070
13,462
-0.09(-1.75%)
Dec 01, 2015
5.040
5.210
5.020
5.160
8,378
-0.05(-0.96%)
Nov 30, 2015
5.270
5.320
5.000
5.210
33,310
-0.07(-1.33%)
Nov 27, 2015
5.275
5.280
5.275
5.280
393
-0.01(-0.19%)
Nov 25, 2015
5.270
5.290
5.290
5.290
4,600
-0.04(-0.66%)
Nov 24, 2015
5.281
5.340
5.270
5.325
10,900
+0.08(+1.43%)
Nov 23, 2015
5.250
5.310
5.250
5.250
10,093
-0.01(-0.28%)
Nov 20, 2015
5.260
5.340
5.260
5.265
8,178
-0.02(-0.28%)
Nov 19, 2015
5.280
5.290
5.280
5.280
2,238
+0.01(+0.19%)
Nov 18, 2015
5.310
5.330
5.270
5.270
4,562
-0.02(-0.38%)
Nov 17, 2015
5.260
5.350
5.250
5.290
18,178
+0.04(+0.76%)
Nov 16, 2015
5.320
5.340
5.250
5.250
2,704
-0.06(-1.13%)
Nov 13, 2015
5.290
5.380
5.200
5.310
20,914
-0.03(-0.56%)
Nov 12, 2015
5.300
5.530
5.290
5.340
37,310
+0.08(+1.52%)
Nov 11, 2015
5.167
5.420
5.160
5.260
58,171
+0.07(+1.35%)
Nov 10, 2015
5.220
5.270
5.170
5.190
9,255
-0.02(-0.38%)
Nov 09, 2015
5.300
5.300
5.170
5.210
13,833
-0.08(-1.51%)
Nov 06, 2015
5.030
5.330
5.030
5.290
50,887
+0.29(+5.80%)
Nov 05, 2015
4.890
5.070
4.890
5.000
60,909
+0.10(+2.04%)
Nov 04, 2015
5.000
5.000
4.850
4.900
47,147
-0.02(-0.41%)
Nov 03, 2015
4.900
4.950
4.900
4.920
2,563
+0.08(+1.65%)
Nov 02, 2015
4.810
4.940
4.810
4.840
14,236
+0.00(+0.00%)
Oct 30, 2015
4.940
4.940
4.830
4.840
2,698
-0.10(-2.02%)
Oct 29, 2015
4.900
5.000
4.890
4.940
19,627
+0.05(+1.02%)
Oct 28, 2015
4.960
4.989
4.875
4.890
6,608
-0.13(-2.59%)
Oct 27, 2015
4.880
5.020
4.670
5.020
27,660
+0.06(+1.21%)
Oct 26, 2015
4.830
4.960
4.615
4.960
32,572
+0.16(+3.33%)
Oct 23, 2015
4.660
4.920
4.580
4.800
26,562
+0.11(+2.35%)
Oct 22, 2015
4.899
4.900
4.580
4.690
58,775
-0.19(-3.89%)
Oct 21, 2015
4.950
5.080
4.880
4.880
15,435
-0.09(-1.81%)
Oct 20, 2015
4.870
4.990
4.790
4.970
22,446
+0.10(+2.05%)
Oct 19, 2015
4.916
4.920
4.830
4.870
24,671
-0.05(-1.02%)
Oct 16, 2015
4.930
4.960
4.780
4.920
50,268
-0.04(-0.91%)
Oct 15, 2015
4.770
4.980
4.760
4.965
76,530
+0.21(+4.31%)
Oct 14, 2015
4.560
4.760
4.560
4.760
75,574
+0.16(+3.48%)
Oct 13, 2015
4.600
4.690
4.530
4.600
15,984
-0.05(-1.08%)
Oct 12, 2015
4.690
4.690
4.590
4.650
27,597
+0.10(+2.20%)
Oct 09, 2015
4.480
4.730
4.464
4.550
86,221
+0.07(+1.56%)
Oct 08, 2015
4.410
4.480
4.330
4.480
25,506
+0.12(+2.75%)
Oct 07, 2015
4.170
4.460
4.050
4.360
70,106
+0.16(+3.81%)
Oct 06, 2015
4.110
4.200
4.050
4.200
3,014
+0.01(+0.24%)
Oct 05, 2015
4.010
4.200
4.010
4.190
31,209
+0.18(+4.49%)
Oct 02, 2015
3.930
4.020
3.927
4.010
4,875
+0.11(+2.82%)
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.