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
Karyopharm Therapeut
(NQ:
KPTI
)
1.130
+0.050 (+4.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2016
9.540
9.830
9.400
9.730
371,323
+0.28(+2.96%)
Sep 29, 2016
9.680
9.800
9.427
9.450
192,601
-0.28(-2.88%)
Sep 28, 2016
9.770
9.880
9.400
9.730
189,658
+0.04(+0.41%)
Sep 27, 2016
9.350
9.740
9.340
9.690
250,886
+0.34(+3.64%)
Sep 26, 2016
9.290
9.470
9.130
9.350
209,388
+0.00(+0.00%)
Sep 23, 2016
9.660
9.840
9.300
9.350
188,783
-0.36(-3.71%)
Sep 22, 2016
9.590
9.730
9.390
9.710
287,056
+0.14(+1.46%)
Sep 21, 2016
9.230
9.600
9.100
9.570
299,967
+0.37(+4.02%)
Sep 20, 2016
9.220
9.430
9.120
9.200
191,431
+0.07(+0.77%)
Sep 19, 2016
9.370
9.470
9.080
9.130
202,300
-0.17(-1.83%)
Sep 16, 2016
9.080
9.440
8.840
9.300
671,230
+0.19(+2.09%)
Sep 15, 2016
9.000
9.200
8.770
9.110
259,312
+0.08(+0.89%)
Sep 14, 2016
8.720
9.190
8.720
9.030
353,355
+0.31(+3.56%)
Sep 13, 2016
8.840
8.970
8.520
8.720
189,000
-0.25(-2.79%)
Sep 12, 2016
8.500
9.050
8.500
8.970
306,172
+0.47(+5.53%)
Sep 09, 2016
9.130
9.208
8.490
8.500
373,849
-0.72(-7.81%)
Sep 08, 2016
9.290
9.435
9.080
9.220
426,153
+0.08(+0.88%)
Sep 07, 2016
9.050
9.480
8.910
9.140
3,606,013
+0.17(+1.90%)
Sep 06, 2016
10.00
10.15
8.675
8.970
2,067,297
-1.65(-15.54%)
Sep 02, 2016
11.03
10.62
10.62
10.62
1,012,800
-0.48(-4.32%)
Sep 01, 2016
10.05
11.41
9.780
11.10
1,370,006
+1.15(+11.56%)
Aug 31, 2016
9.320
10.24
9.010
9.950
2,177,057
+0.22(+2.26%)
Aug 30, 2016
7.550
9.860
7.530
9.730
3,452,653
+2.61(+36.66%)
Aug 29, 2016
6.970
7.161
6.840
7.120
83,342
+0.20(+2.89%)
Aug 26, 2016
6.890
7.080
6.570
6.920
142,851
+0.07(+1.02%)
Aug 25, 2016
7.280
7.630
6.660
6.850
205,590
-0.30(-4.20%)
Aug 24, 2016
7.770
8.010
7.120
7.150
110,421
-0.67(-8.57%)
Aug 23, 2016
7.840
8.200
7.540
7.820
107,272
+0.06(+0.77%)
Aug 22, 2016
8.140
8.140
7.450
7.760
220,313
-0.32(-3.96%)
Aug 19, 2016
7.850
8.170
7.560
8.080
203,778
+0.29(+3.72%)
Aug 18, 2016
7.220
7.850
7.210
7.790
431,095
+0.80(+11.44%)
Aug 17, 2016
7.210
7.272
6.923
6.990
102,212
-0.21(-2.92%)
Aug 16, 2016
7.250
7.380
7.053
7.200
84,121
-0.02(-0.28%)
Aug 15, 2016
7.010
7.250
7.010
7.220
66,881
+0.25(+3.59%)
Aug 12, 2016
6.920
7.055
6.810
6.970
63,843
+0.02(+0.29%)
Aug 11, 2016
6.750
7.060
6.700
6.950
90,049
+0.25(+3.73%)
Aug 10, 2016
6.950
6.950
6.594
6.700
84,031
-0.27(-3.87%)
Aug 09, 2016
6.830
6.990
6.700
6.970
87,988
+0.18(+2.65%)
Aug 08, 2016
6.940
7.210
6.740
6.790
178,294
-0.13(-1.88%)
Aug 05, 2016
6.980
7.200
6.750
6.920
140,237
+0.12(+1.76%)
Aug 04, 2016
6.950
7.290
6.780
6.800
216,083
-0.19(-2.72%)
Aug 03, 2016
6.970
7.130
6.770
6.990
263,464
+0.01(+0.14%)
Aug 02, 2016
7.250
7.460
6.980
6.980
155,555
-0.25(-3.46%)
Aug 01, 2016
7.460
7.620
7.170
7.230
82,417
-0.15(-2.03%)
Jul 29, 2016
7.290
7.500
7.130
7.380
131,937
+0.02(+0.27%)
Jul 28, 2016
7.680
7.680
7.240
7.360
54,086
-0.31(-4.04%)
Jul 27, 2016
7.400
7.900
7.400
7.670
171,820
+0.31(+4.21%)
Jul 26, 2016
7.080
7.380
7.080
7.360
63,608
+0.23(+3.23%)
Jul 25, 2016
7.070
7.220
6.970
7.130
79,951
+0.10(+1.42%)
Jul 22, 2016
7.180
7.256
7.010
7.030
55,505
-0.11(-1.54%)
Jul 21, 2016
7.170
7.330
7.100
7.140
80,108
+0.03(+0.42%)
Jul 20, 2016
7.150
7.320
7.050
7.110
146,280
+0.01(+0.14%)
Jul 19, 2016
7.580
7.630
7.070
7.100
118,242
-0.52(-6.82%)
Jul 18, 2016
7.440
7.670
7.440
7.620
88,602
-0.01(-0.13%)
Jul 15, 2016
7.240
7.650
7.240
7.630
122,122
+0.44(+6.12%)
Jul 14, 2016
7.270
7.320
7.010
7.190
100,894
+0.02(+0.28%)
Jul 13, 2016
7.600
7.820
7.140
7.170
131,153
-0.36(-4.78%)
Jul 12, 2016
7.510
7.710
7.400
7.530
140,093
+0.14(+1.89%)
Jul 11, 2016
7.180
7.600
7.050
7.390
224,823
+0.28(+3.94%)
Jul 08, 2016
7.150
7.260
7.100
7.110
310,907
+0.01(+0.14%)
Jul 07, 2016
7.180
7.390
6.980
7.100
197,890
+0.12(+1.72%)
Jul 05, 2016
7.050
7.190
6.900
6.980
118,551
-0.21(-2.92%)
Jul 01, 2016
6.660
7.190
7.190
7.190
154,300
+0.48(+7.15%)
Jun 30, 2016
6.960
7.050
6.630
6.710
220,864
-0.26(-3.73%)
Jun 29, 2016
6.870
7.180
6.830
6.970
291,510
-0.05(-0.71%)
Jun 28, 2016
7.020
7.324
6.880
7.020
311,913
+0.26(+3.85%)
Jun 27, 2016
7.410
7.650
6.720
6.760
261,344
-0.76(-10.11%)
Jun 24, 2016
7.520
7.880
7.320
7.520
896,868
-0.51(-6.35%)
Jun 23, 2016
7.820
8.180
7.680
8.030
284,384
+0.35(+4.56%)
Jun 22, 2016
7.640
8.030
7.340
7.680
152,732
+0.06(+0.79%)
Jun 21, 2016
7.710
7.710
7.290
7.620
131,618
-0.09(-1.17%)
Jun 20, 2016
7.810
8.060
7.610
7.710
143,479
+0.09(+1.18%)
Jun 17, 2016
8.090
8.300
7.520
7.620
311,497
-0.44(-5.46%)
Jun 16, 2016
7.930
8.120
7.675
8.060
143,446
+0.15(+1.90%)
Jun 15, 2016
8.170
8.250
7.810
7.910
210,087
-0.16(-1.98%)
Jun 14, 2016
8.330
8.620
7.800
8.070
163,079
-0.29(-3.47%)
Jun 13, 2016
8.430
8.680
8.320
8.360
121,266
-0.17(-1.99%)
Jun 10, 2016
8.960
8.990
8.500
8.530
170,192
-0.60(-6.52%)
Jun 09, 2016
9.170
9.355
9.020
9.125
271,309
-0.16(-1.78%)
Jun 08, 2016
9.620
9.620
9.160
9.290
242,442
-0.27(-2.82%)
Jun 07, 2016
9.160
9.750
8.820
9.560
303,937
+0.24(+2.58%)
Jun 06, 2016
9.270
9.638
8.660
9.320
257,236
+0.07(+0.76%)
Jun 03, 2016
9.680
9.810
9.210
9.250
170,938
-0.45(-4.64%)
Jun 02, 2016
9.540
9.920
9.310
9.700
206,918
+0.12(+1.25%)
Jun 01, 2016
9.520
9.840
9.480
9.580
180,129
+0.01(+0.10%)
May 31, 2016
9.720
9.960
9.310
9.570
190,681
-0.05(-0.52%)
May 27, 2016
9.710
9.620
9.620
9.620
333,700
+0.09(+0.94%)
May 26, 2016
9.690
10.05
9.430
9.530
113,460
-0.16(-1.65%)
May 25, 2016
9.510
10.12
9.500
9.690
290,716
+0.26(+2.76%)
May 24, 2016
8.800
9.550
8.680
9.430
166,481
+0.73(+8.39%)
May 23, 2016
8.520
8.930
8.520
8.700
131,227
+0.11(+1.28%)
May 20, 2016
8.180
8.690
8.170
8.590
218,980
+0.38(+4.63%)
May 19, 2016
8.110
8.360
7.530
8.210
124,978
+0.03(+0.37%)
May 18, 2016
7.950
8.330
7.790
8.180
111,899
+0.15(+1.87%)
May 17, 2016
7.980
8.475
7.930
8.030
184,349
+0.03(+0.37%)
May 16, 2016
7.740
8.090
7.740
8.000
157,803
+0.37(+4.85%)
May 13, 2016
7.960
8.120
7.600
7.630
150,571
-0.35(-4.39%)
May 12, 2016
8.130
8.130
7.770
7.980
135,371
-0.07(-0.87%)
May 11, 2016
8.140
8.620
8.000
8.050
268,686
-0.13(-1.59%)
May 10, 2016
8.280
8.390
7.860
8.180
178,162
-0.08(-0.97%)
May 09, 2016
7.430
8.510
7.110
8.260
154,625
+0.37(+4.69%)
May 06, 2016
7.910
8.230
7.730
7.890
104,569
-0.11(-1.38%)
May 05, 2016
8.170
8.460
7.890
8.000
135,796
-0.04(-0.50%)
May 04, 2016
8.630
8.670
7.970
8.040
216,402
-0.59(-6.84%)
May 03, 2016
9.360
9.700
8.590
8.630
161,439
-0.89(-9.35%)
May 02, 2016
9.360
9.570
9.120
9.520
139,633
+0.22(+2.37%)
Apr 29, 2016
9.440
9.565
9.020
9.300
152,451
-0.10(-1.06%)
Apr 28, 2016
9.480
9.960
9.200
9.400
108,753
-0.04(-0.42%)
Apr 27, 2016
9.620
9.720
9.290
9.440
119,721
-0.15(-1.56%)
Apr 26, 2016
10.14
10.14
9.390
9.590
198,134
-0.48(-4.77%)
Apr 25, 2016
10.19
10.45
9.976
10.07
169,152
-0.18(-1.76%)
Apr 22, 2016
9.920
10.36
9.780
10.25
153,783
+0.33(+3.33%)
Apr 21, 2016
8.980
10.26
8.810
9.920
291,470
+0.89(+9.86%)
Apr 20, 2016
9.310
9.560
8.770
9.030
289,250
-0.01(-0.11%)
Apr 19, 2016
9.050
9.239
8.900
9.040
210,973
+0.00(+0.00%)
Apr 18, 2016
8.890
9.240
8.890
9.040
261,053
+0.06(+0.67%)
Apr 15, 2016
8.960
9.180
8.835
8.980
191,989
-0.02(-0.22%)
Apr 14, 2016
9.000
9.200
8.880
9.000
236,038
+0.00(+0.00%)
Apr 13, 2016
9.030
9.220
8.760
9.000
283,763
+0.03(+0.33%)
Apr 12, 2016
8.870
9.060
8.450
8.970
129,326
+0.13(+1.47%)
Apr 11, 2016
9.000
9.390
8.785
8.840
152,361
-0.10(-1.12%)
Apr 08, 2016
9.100
9.130
8.740
8.940
175,740
-0.14(-1.54%)
Apr 07, 2016
9.000
9.270
8.650
9.080
300,029
+0.02(+0.22%)
Apr 06, 2016
9.130
9.260
8.700
9.060
372,743
+0.07(+0.78%)
Apr 05, 2016
9.260
9.440
8.990
8.990
258,479
-0.30(-3.23%)
Apr 04, 2016
8.970
9.630
8.900
9.290
294,362
+0.32(+3.57%)
Apr 01, 2016
8.920
9.280
8.700
8.970
491,031
+0.05(+0.56%)
Mar 31, 2016
8.590
9.280
8.310
8.920
282,492
+0.28(+3.24%)
Mar 30, 2016
8.860
9.450
8.500
8.640
230,428
-0.05(-0.58%)
Mar 29, 2016
8.130
8.800
7.860
8.690
201,409
+0.45(+5.46%)
Mar 28, 2016
8.500
8.590
8.080
8.240
114,831
-0.18(-2.14%)
Mar 24, 2016
8.220
8.420
8.420
8.420
169,600
+0.05(+0.60%)
Mar 23, 2016
9.090
9.255
8.150
8.370
411,054
-0.89(-9.61%)
Mar 22, 2016
8.750
10.00
8.750
9.260
339,210
+0.36(+4.04%)
Mar 21, 2016
8.280
9.180
8.020
8.900
297,213
+0.58(+6.97%)
Mar 18, 2016
7.830
8.380
7.740
8.320
472,078
+0.56(+7.22%)
Mar 17, 2016
7.700
7.950
7.370
7.760
382,295
+0.07(+0.91%)
Mar 16, 2016
7.710
8.330
7.560
7.690
348,005
+0.02(+0.26%)
Mar 15, 2016
8.280
8.420
7.110
7.670
658,592
-1.20(-13.53%)
Mar 14, 2016
8.080
9.220
8.080
8.870
362,566
+0.97(+12.28%)
Mar 11, 2016
7.530
8.170
7.260
7.900
237,268
+0.55(+7.48%)
Mar 10, 2016
7.610
7.755
7.150
7.350
175,572
-0.27(-3.54%)
Mar 09, 2016
7.840
7.900
7.280
7.620
194,061
-0.22(-2.81%)
Mar 08, 2016
8.350
8.450
7.430
7.840
350,700
-0.58(-6.89%)
Mar 07, 2016
7.800
8.450
7.250
8.420
302,908
+0.54(+6.85%)
Mar 04, 2016
7.460
8.180
7.220
7.880
326,235
+0.55(+7.50%)
Mar 03, 2016
6.900
7.630
6.900
7.330
276,470
+0.40(+5.77%)
Mar 02, 2016
6.420
7.095
6.340
6.930
342,197
+0.56(+8.79%)
Mar 01, 2016
5.940
6.395
5.900
6.370
225,592
+0.47(+7.97%)
Feb 29, 2016
6.100
6.280
5.890
5.900
139,161
-0.19(-3.12%)
Feb 26, 2016
5.850
6.170
5.850
6.090
190,403
+0.29(+5.00%)
Feb 25, 2016
5.900
5.970
5.540
5.800
124,181
-0.11(-1.86%)
Feb 24, 2016
5.720
5.970
5.500
5.910
163,817
+0.09(+1.55%)
Feb 23, 2016
6.160
6.200
5.810
5.820
147,241
-0.42(-6.73%)
Feb 22, 2016
6.200
6.360
6.160
6.240
195,983
+0.11(+1.79%)
Feb 19, 2016
6.030
6.310
5.780
6.130
208,107
+0.03(+0.49%)
Feb 18, 2016
6.510
6.530
6.070
6.100
322,333
-0.36(-5.57%)
Feb 17, 2016
5.890
6.700
5.890
6.460
428,210
+0.63(+10.81%)
Feb 16, 2016
5.640
5.870
5.590
5.830
291,399
+0.28(+5.05%)
Feb 12, 2016
5.390
5.550
5.550
5.550
297,800
+0.22(+4.13%)
Feb 11, 2016
5.180
5.490
5.040
5.330
255,311
-0.01(-0.19%)
Feb 10, 2016
5.830
6.084
5.330
5.340
293,136
-0.46(-7.93%)
Feb 09, 2016
5.350
5.913
4.830
5.800
260,189
+0.35(+6.42%)
Feb 08, 2016
5.650
5.760
5.250
5.450
360,732
-0.31(-5.38%)
Feb 05, 2016
5.980
6.300
5.460
5.760
540,741
-0.20(-3.36%)
Feb 04, 2016
5.880
6.640
5.810
5.960
357,389
+0.08(+1.36%)
Feb 03, 2016
5.840
5.950
5.430
5.880
309,196
+0.04(+0.68%)
Feb 02, 2016
5.990
6.000
5.580
5.840
318,374
-0.23(-3.79%)
Feb 01, 2016
6.150
6.285
5.900
6.070
277,096
-0.15(-2.41%)
Jan 29, 2016
5.940
6.330
5.830
6.220
284,981
+0.28(+4.71%)
Jan 28, 2016
6.360
6.410
5.690
5.940
378,089
-0.39(-6.16%)
Jan 27, 2016
6.610
6.780
6.295
6.330
178,350
-0.35(-5.24%)
Jan 26, 2016
6.830
6.960
6.180
6.680
292,563
-0.09(-1.33%)
Jan 25, 2016
6.980
7.240
6.730
6.770
193,444
-0.23(-3.29%)
Jan 22, 2016
7.470
7.470
6.740
7.000
396,515
-0.29(-3.98%)
Jan 21, 2016
6.810
7.830
6.520
7.290
430,178
+0.47(+6.89%)
Jan 20, 2016
5.760
7.080
5.760
6.820
737,320
+0.43(+6.73%)
Jan 19, 2016
6.660
6.750
5.970
6.390
442,717
-0.15(-2.29%)
Jan 15, 2016
6.580
6.540
6.540
6.540
484,100
-0.30(-4.39%)
Jan 14, 2016
7.020
7.290
6.077
6.840
574,563
-0.10(-1.44%)
Jan 13, 2016
8.320
8.870
6.820
6.940
359,629
-1.22(-14.95%)
Jan 12, 2016
8.150
8.835
7.780
8.160
297,780
+0.04(+0.49%)
Jan 11, 2016
9.430
10.06
8.000
8.120
558,343
-1.32(-13.98%)
Jan 08, 2016
10.27
10.97
9.355
9.440
340,932
-0.51(-5.13%)
Jan 07, 2016
10.87
10.87
9.940
9.950
592,267
-1.64(-14.15%)
Jan 06, 2016
13.19
13.20
10.52
11.59
1,139,041
-2.11(-15.40%)
Jan 05, 2016
13.47
13.97
13.12
13.70
215,850
+0.24(+1.78%)
Jan 04, 2016
13.07
13.61
12.81
13.46
335,471
+0.21(+1.58%)
Dec 31, 2015
13.35
13.25
13.25
13.25
296,900
-0.10(-0.75%)
Dec 30, 2015
13.68
13.92
13.25
13.35
536,841
-0.45(-3.26%)
Dec 29, 2015
13.94
14.13
13.66
13.80
197,097
+0.10(+0.73%)
Dec 28, 2015
13.78
14.06
13.35
13.70
273,998
-0.26(-1.86%)
Dec 24, 2015
14.20
13.96
13.96
13.96
79,900
-0.28(-1.97%)
Dec 23, 2015
14.18
14.30
14.04
14.24
208,078
+0.23(+1.64%)
Dec 22, 2015
13.82
14.98
13.79
14.01
320,388
+0.45(+3.32%)
Dec 21, 2015
13.42
13.80
13.14
13.56
204,369
+0.09(+0.67%)
Dec 18, 2015
13.71
14.33
13.37
13.47
442,819
-0.25(-1.82%)
Dec 17, 2015
13.87
13.99
13.17
13.72
207,774
+0.02(+0.15%)
Dec 16, 2015
13.93
14.09
13.34
13.70
342,630
-0.22(-1.58%)
Dec 15, 2015
13.50
14.02
13.50
13.92
195,698
+0.33(+2.43%)
Dec 14, 2015
14.08
14.30
13.20
13.59
183,016
-0.42(-3.00%)
Dec 11, 2015
14.74
15.21
13.89
14.01
260,603
-1.14(-7.52%)
Dec 10, 2015
15.07
15.24
14.81
15.15
318,718
+0.15(+1.00%)
Dec 09, 2015
15.22
15.44
14.77
15.00
184,868
-0.34(-2.22%)
Dec 08, 2015
15.01
15.46
14.62
15.34
203,595
+0.28(+1.86%)
Dec 07, 2015
17.00
17.12
14.88
15.06
390,226
-1.69(-10.09%)
Dec 04, 2015
16.40
16.83
16.26
16.75
237,231
+0.37(+2.26%)
Dec 03, 2015
17.53
17.76
16.20
16.38
335,122
-1.19(-6.77%)
Dec 02, 2015
17.67
18.11
17.52
17.57
321,897
-0.12(-0.68%)
Dec 01, 2015
18.73
18.84
17.18
17.69
495,690
-1.01(-5.40%)
Nov 30, 2015
18.95
19.38
18.21
18.70
418,970
-0.28(-1.48%)
Nov 27, 2015
18.70
19.41
18.70
18.98
86,421
+0.28(+1.50%)
Nov 25, 2015
18.40
18.70
18.70
18.70
275,300
+0.29(+1.58%)
Nov 24, 2015
17.75
18.77
17.75
18.41
218,948
+0.50(+2.79%)
Nov 23, 2015
16.38
18.24
16.08
17.91
345,471
+1.37(+8.28%)
Nov 20, 2015
16.81
16.84
16.45
16.54
103,690
-0.06(-0.36%)
Nov 19, 2015
16.93
17.00
16.31
16.60
98,370
-0.29(-1.72%)
Nov 18, 2015
16.00
16.95
16.00
16.89
199,217
+0.79(+4.91%)
Nov 17, 2015
16.25
16.65
15.81
16.10
186,601
-0.14(-0.86%)
Nov 16, 2015
15.82
16.41
15.48
16.24
205,872
+0.36(+2.27%)
Nov 13, 2015
16.01
16.60
15.76
15.88
276,922
-0.13(-0.81%)
Nov 12, 2015
16.50
16.79
15.96
16.01
204,518
-0.49(-2.97%)
Nov 11, 2015
16.71
17.45
16.44
16.50
246,998
-0.59(-3.45%)
Nov 10, 2015
15.84
17.63
15.79
17.09
400,868
+1.39(+8.85%)
Nov 09, 2015
15.30
16.78
14.55
15.70
266,238
+0.12(+0.77%)
Nov 06, 2015
14.90
15.75
14.14
15.58
263,185
+0.61(+4.07%)
Nov 05, 2015
15.02
15.12
14.28
14.97
211,698
-0.08(-0.53%)
Nov 04, 2015
14.14
15.08
13.74
15.05
266,988
+0.98(+6.97%)
Nov 03, 2015
13.89
14.82
13.70
14.07
260,969
+0.02(+0.14%)
Nov 02, 2015
13.49
14.40
13.35
14.05
262,882
+0.70(+5.24%)
Oct 30, 2015
13.21
13.38
12.68
13.35
151,272
+0.11(+0.83%)
Oct 29, 2015
12.92
13.92
12.88
13.24
369,074
+0.19(+1.46%)
Oct 28, 2015
12.23
13.08
11.59
13.05
318,921
+0.96(+7.94%)
Oct 27, 2015
12.86
13.01
11.99
12.09
520,397
-0.75(-5.84%)
Oct 26, 2015
13.14
13.54
12.71
12.84
298,653
-0.40(-3.02%)
Oct 23, 2015
13.34
14.13
13.14
13.24
326,053
+0.06(+0.46%)
Oct 22, 2015
13.47
14.02
12.75
13.18
185,714
-0.25(-1.86%)
Oct 21, 2015
13.76
14.07
12.70
13.43
410,245
-0.26(-1.90%)
Oct 20, 2015
13.87
14.66
13.13
13.69
356,004
-0.14(-1.01%)
Oct 19, 2015
12.96
14.50
12.53
13.83
556,400
+1.12(+8.81%)
Oct 16, 2015
12.83
13.19
12.31
12.71
200,100
+0.09(+0.71%)
Oct 15, 2015
11.29
12.68
11.19
12.62
408,553
+1.25(+10.99%)
Oct 14, 2015
11.16
11.60
10.91
11.37
251,961
+0.43(+3.93%)
Oct 13, 2015
11.33
11.78
10.89
10.94
306,860
-0.62(-5.36%)
Oct 12, 2015
11.82
12.10
11.23
11.56
214,636
-0.19(-1.62%)
Oct 09, 2015
11.81
12.03
11.46
11.75
204,965
+0.04(+0.34%)
Oct 08, 2015
12.17
12.33
11.51
11.71
382,404
-0.59(-4.80%)
Oct 07, 2015
11.63
12.77
11.32
12.30
375,120
+0.86(+7.52%)
Oct 06, 2015
11.45
11.67
10.87
11.44
274,251
-0.24(-2.05%)
Oct 05, 2015
11.90
12.26
11.38
11.68
266,293
-0.05(-0.43%)
Oct 02, 2015
10.67
11.76
10.66
11.73
261,170
+0.82(+7.52%)
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.