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
Allot Communications
(NQ:
ALLT
)
2.120
-0.040 (-1.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
5.550
5.550
5.360
5.420
16,357
-0.11(-1.99%)
Apr 28, 2016
5.330
5.650
5.320
5.530
44,606
+0.23(+4.34%)
Apr 27, 2016
5.300
5.470
5.280
5.300
288,831
+0.03(+0.57%)
Apr 26, 2016
5.270
5.380
5.090
5.270
317,984
-0.03(-0.57%)
Apr 25, 2016
5.330
5.400
5.280
5.300
20,541
-0.06(-1.12%)
Apr 22, 2016
5.290
5.400
5.233
5.360
18,672
+0.04(+0.75%)
Apr 21, 2016
5.370
5.380
5.260
5.320
52,778
-0.03(-0.56%)
Apr 20, 2016
5.150
5.350
5.150
5.350
49,197
+0.20(+3.88%)
Apr 19, 2016
5.000
5.180
4.990
5.150
62,721
+0.20(+4.04%)
Apr 18, 2016
4.980
5.000
4.943
4.950
17,051
-0.02(-0.40%)
Apr 15, 2016
4.950
5.000
4.920
4.970
73,563
+0.05(+1.02%)
Apr 14, 2016
5.020
5.030
4.880
4.920
33,584
-0.09(-1.80%)
Apr 13, 2016
5.020
5.060
4.960
5.010
81,458
+0.02(+0.40%)
Apr 12, 2016
4.990
5.000
4.920
4.990
12,708
+0.04(+0.81%)
Apr 11, 2016
5.050
5.120
4.920
4.950
41,707
-0.05(-1.00%)
Apr 08, 2016
5.020
5.020
4.930
5.000
39,819
+0.01(+0.20%)
Apr 07, 2016
5.050
5.070
4.920
4.990
43,698
-0.03(-0.60%)
Apr 06, 2016
4.930
5.020
4.830
5.020
188,071
+0.13(+2.66%)
Apr 05, 2016
5.030
5.030
4.870
4.890
52,059
-0.19(-3.74%)
Apr 04, 2016
5.070
5.120
5.030
5.080
44,076
-0.03(-0.59%)
Apr 01, 2016
5.210
5.250
5.070
5.110
75,131
-0.12(-2.29%)
Mar 31, 2016
5.310
5.330
5.120
5.230
67,558
-0.06(-1.13%)
Mar 30, 2016
5.240
5.389
5.200
5.290
54,759
+0.07(+1.34%)
Mar 29, 2016
5.130
5.260
5.060
5.220
107,034
+0.05(+0.97%)
Mar 28, 2016
5.300
5.300
5.150
5.170
65,448
-0.15(-2.82%)
Mar 24, 2016
5.260
5.320
5.320
5.320
24,500
+0.02(+0.38%)
Mar 23, 2016
5.310
5.430
5.240
5.300
108,572
-0.01(-0.19%)
Mar 22, 2016
4.970
5.330
4.970
5.310
111,188
+0.33(+6.63%)
Mar 21, 2016
4.880
5.050
4.880
4.980
64,032
+0.10(+2.05%)
Mar 18, 2016
4.880
4.965
4.880
4.880
24,643
+0.01(+0.21%)
Mar 17, 2016
4.860
4.890
4.800
4.870
29,322
+0.04(+0.83%)
Mar 16, 2016
4.820
4.863
4.770
4.830
25,992
+0.03(+0.63%)
Mar 15, 2016
4.890
4.890
4.760
4.800
27,348
-0.12(-2.44%)
Mar 14, 2016
4.910
5.000
4.870
4.920
44,834
-0.02(-0.40%)
Mar 11, 2016
4.960
5.040
4.830
4.940
61,863
+0.04(+0.82%)
Mar 10, 2016
5.110
5.170
4.870
4.900
34,553
-0.17(-3.35%)
Mar 09, 2016
5.010
5.090
4.960
5.070
68,493
+0.09(+1.81%)
Mar 08, 2016
5.160
5.160
4.890
4.980
122,469
-0.08(-1.58%)
Mar 07, 2016
4.970
5.130
4.970
5.060
105,672
+0.12(+2.43%)
Mar 04, 2016
4.970
5.160
4.940
4.940
70,597
-0.03(-0.60%)
Mar 03, 2016
4.880
5.095
4.870
4.970
109,385
+0.13(+2.69%)
Mar 02, 2016
4.690
4.870
4.680
4.840
78,362
+0.20(+4.31%)
Mar 01, 2016
4.610
4.800
4.610
4.640
308,514
+0.12(+2.65%)
Feb 29, 2016
4.620
4.750
4.505
4.520
473,611
-0.12(-2.59%)
Feb 26, 2016
4.530
4.700
4.510
4.640
56,002
+0.13(+2.88%)
Feb 25, 2016
4.580
4.620
4.490
4.510
92,107
-0.08(-1.74%)
Feb 24, 2016
4.560
4.610
4.480
4.590
101,749
+0.05(+1.10%)
Feb 23, 2016
4.590
4.610
4.480
4.540
40,158
-0.05(-1.09%)
Feb 22, 2016
4.600
4.730
4.570
4.590
74,820
+0.06(+1.32%)
Feb 19, 2016
4.441
4.600
4.420
4.530
35,730
+0.12(+2.72%)
Feb 18, 2016
4.360
4.460
4.320
4.410
192,647
+0.03(+0.68%)
Feb 17, 2016
4.530
4.570
4.350
4.380
275,786
+0.08(+1.86%)
Feb 16, 2016
4.500
4.540
4.240
4.300
269,276
-0.03(-0.69%)
Feb 12, 2016
4.460
4.330
4.330
4.330
213,400
+0.01(+0.23%)
Feb 11, 2016
4.550
4.550
4.290
4.320
262,978
-0.20(-4.42%)
Feb 10, 2016
4.660
4.720
4.485
4.520
279,621
-0.04(-0.88%)
Feb 09, 2016
4.800
4.910
4.420
4.560
842,574
-0.39(-7.88%)
Feb 08, 2016
5.130
5.150
4.850
4.950
220,503
-0.25(-4.81%)
Feb 05, 2016
5.360
5.360
5.095
5.200
111,047
-0.16(-2.99%)
Feb 04, 2016
5.350
5.390
5.290
5.360
136,844
+0.01(+0.19%)
Feb 03, 2016
5.340
5.370
5.230
5.350
138,485
+0.04(+0.75%)
Feb 02, 2016
5.280
5.340
5.215
5.310
52,389
+0.04(+0.76%)
Feb 01, 2016
4.900
5.320
4.850
5.270
241,545
+0.28(+5.61%)
Jan 29, 2016
4.870
5.060
4.870
4.990
124,179
+0.12(+2.46%)
Jan 28, 2016
4.940
4.940
4.820
4.870
45,866
-0.08(-1.62%)
Jan 27, 2016
5.010
5.020
4.930
4.950
29,747
-0.09(-1.79%)
Jan 26, 2016
5.050
5.070
5.010
5.040
47,019
+0.03(+0.60%)
Jan 25, 2016
5.000
5.100
4.970
5.010
32,526
+0.00(+0.00%)
Jan 22, 2016
5.000
5.110
5.000
5.010
81,359
+0.06(+1.21%)
Jan 21, 2016
4.930
4.950
4.840
4.950
102,282
+0.06(+1.23%)
Jan 20, 2016
4.870
4.930
4.700
4.890
434,040
-0.11(-2.20%)
Jan 19, 2016
5.100
5.100
4.920
5.000
132,259
-0.04(-0.79%)
Jan 15, 2016
5.100
5.040
5.040
5.040
73,800
-0.09(-1.75%)
Jan 14, 2016
5.100
5.280
5.040
5.130
151,850
+0.07(+1.38%)
Jan 13, 2016
5.220
5.280
5.000
5.060
68,609
-0.11(-2.13%)
Jan 12, 2016
5.260
5.333
5.060
5.170
91,818
-0.08(-1.52%)
Jan 11, 2016
5.470
5.480
5.190
5.250
68,929
-0.18(-3.31%)
Jan 08, 2016
5.400
5.520
5.300
5.430
197,346
+0.10(+1.88%)
Jan 07, 2016
5.410
5.480
5.270
5.330
84,656
-0.16(-2.91%)
Jan 06, 2016
5.570
5.600
5.410
5.490
55,445
-0.16(-2.83%)
Jan 05, 2016
5.830
5.830
5.560
5.650
49,503
-0.24(-4.07%)
Jan 04, 2016
5.740
5.890
5.580
5.890
205,864
+0.07(+1.20%)
Dec 31, 2015
5.840
5.820
5.820
5.820
95,800
-0.02(-0.34%)
Dec 30, 2015
5.940
5.940
5.780
5.840
80,120
-0.16(-2.67%)
Dec 29, 2015
5.930
6.040
5.870
6.000
109,571
+0.00(+0.00%)
Dec 28, 2015
5.985
6.040
5.900
6.000
65,939
-0.05(-0.83%)
Dec 24, 2015
5.930
6.050
6.050
6.050
64,000
+0.05(+0.83%)
Dec 23, 2015
6.020
6.050
5.940
6.000
99,088
-0.04(-0.66%)
Dec 22, 2015
6.100
6.150
6.000
6.040
32,299
-0.10(-1.63%)
Dec 21, 2015
5.960
6.230
5.950
6.140
159,609
+0.31(+5.32%)
Dec 18, 2015
5.860
5.910
5.788
5.830
150,444
+0.01(+0.17%)
Dec 17, 2015
5.870
5.900
5.760
5.820
125,318
-0.08(-1.36%)
Dec 16, 2015
5.550
5.950
5.540
5.900
123,975
+0.34(+6.12%)
Dec 15, 2015
5.400
5.580
5.360
5.560
146,480
+0.16(+2.96%)
Dec 14, 2015
5.490
5.510
5.310
5.400
131,523
-0.18(-3.23%)
Dec 11, 2015
5.700
5.700
5.550
5.580
134,943
-0.14(-2.45%)
Dec 10, 2015
5.500
5.770
5.450
5.720
207,538
+0.27(+4.95%)
Dec 09, 2015
5.210
5.470
5.190
5.450
271,527
+0.24(+4.61%)
Dec 08, 2015
5.170
5.270
5.120
5.210
68,151
+0.01(+0.19%)
Dec 07, 2015
5.200
5.240
5.160
5.200
57,843
-0.05(-0.95%)
Dec 04, 2015
5.300
5.320
5.220
5.250
64,995
-0.02(-0.38%)
Dec 03, 2015
5.260
5.320
5.200
5.270
149,800
+0.04(+0.76%)
Dec 02, 2015
5.250
5.330
5.210
5.230
437,065
-0.01(-0.19%)
Dec 01, 2015
5.370
5.390
5.190
5.240
207,130
-0.04(-0.76%)
Nov 30, 2015
5.300
5.320
5.255
5.280
138,087
-0.07(-1.31%)
Nov 27, 2015
5.330
5.350
5.310
5.350
40,054
+0.00(+0.00%)
Nov 25, 2015
5.340
5.350
5.350
5.350
139,800
+0.02(+0.38%)
Nov 24, 2015
5.310
5.370
5.240
5.330
191,052
-0.05(-0.93%)
Nov 23, 2015
5.280
5.420
5.260
5.380
144,867
+0.08(+1.51%)
Nov 20, 2015
5.260
5.350
5.250
5.300
48,356
+0.03(+0.57%)
Nov 19, 2015
5.270
5.320
5.200
5.270
83,481
-0.02(-0.38%)
Nov 18, 2015
5.170
5.300
5.170
5.290
64,971
+0.09(+1.73%)
Nov 17, 2015
5.160
5.250
5.160
5.200
205,537
-0.04(-0.76%)
Nov 16, 2015
5.260
5.260
5.150
5.240
197,990
-0.05(-0.95%)
Nov 13, 2015
5.380
5.380
5.230
5.290
93,227
-0.14(-2.58%)
Nov 12, 2015
5.420
5.514
5.365
5.430
127,110
+0.01(+0.18%)
Nov 11, 2015
5.550
5.570
5.360
5.420
112,620
-0.11(-1.99%)
Nov 10, 2015
5.540
5.560
5.430
5.530
98,422
-0.05(-0.90%)
Nov 09, 2015
5.600
5.610
5.540
5.580
102,370
-0.13(-2.28%)
Nov 06, 2015
5.560
5.740
5.530
5.710
98,371
+0.12(+2.15%)
Nov 05, 2015
5.680
5.690
5.580
5.590
44,336
-0.08(-1.41%)
Nov 04, 2015
5.550
5.750
5.550
5.670
213,265
+0.07(+1.25%)
Nov 03, 2015
5.530
5.630
5.510
5.600
94,832
+0.05(+0.90%)
Nov 02, 2015
5.580
5.600
5.450
5.550
162,077
-0.01(-0.18%)
Oct 30, 2015
5.570
5.680
5.550
5.560
117,578
-0.03(-0.54%)
Oct 29, 2015
5.900
5.900
5.500
5.590
247,935
-0.11(-1.93%)
Oct 28, 2015
5.630
5.820
5.580
5.700
157,341
+0.06(+1.06%)
Oct 27, 2015
5.550
5.650
5.450
5.640
86,198
+0.09(+1.62%)
Oct 26, 2015
5.530
5.690
5.460
5.550
77,975
-0.02(-0.36%)
Oct 23, 2015
5.460
5.630
5.290
5.570
77,976
-0.04(-0.71%)
Oct 22, 2015
5.530
5.700
5.520
5.610
102,366
+0.05(+0.90%)
Oct 21, 2015
5.850
5.850
5.490
5.560
192,728
-0.05(-0.89%)
Oct 20, 2015
5.560
5.670
5.540
5.610
77,175
+0.05(+0.90%)
Oct 19, 2015
5.490
5.650
5.470
5.560
77,255
+0.02(+0.36%)
Oct 16, 2015
5.600
5.620
5.510
5.540
35,335
-0.08(-1.42%)
Oct 15, 2015
5.520
5.670
5.510
5.620
39,234
+0.13(+2.37%)
Oct 14, 2015
5.530
5.580
5.390
5.490
69,074
-0.08(-1.44%)
Oct 13, 2015
5.550
5.690
5.510
5.570
48,501
-0.11(-1.94%)
Oct 12, 2015
5.830
5.830
5.610
5.680
176,615
+0.21(+3.84%)
Oct 09, 2015
5.360
5.490
5.310
5.470
97,734
+0.08(+1.48%)
Oct 08, 2015
5.270
5.410
5.270
5.390
82,175
+0.02(+0.37%)
Oct 07, 2015
5.360
5.390
5.280
5.370
180,862
+0.06(+1.13%)
Oct 06, 2015
5.120
5.320
5.070
5.310
258,477
+0.21(+4.12%)
Oct 05, 2015
4.990
5.170
4.820
5.100
68,440
+0.11(+2.20%)
Oct 02, 2015
4.960
5.050
4.840
4.990
84,198
-0.06(-1.19%)
Oct 01, 2015
4.870
5.170
4.870
5.050
536,160
+0.14(+2.85%)
Sep 30, 2015
4.770
4.950
4.770
4.910
119,131
+0.14(+2.94%)
Sep 29, 2015
4.740
4.810
4.680
4.770
118,946
+0.04(+0.85%)
Sep 28, 2015
4.770
4.810
4.660
4.730
144,821
-0.09(-1.87%)
Sep 25, 2015
4.900
4.900
4.700
4.820
327,861
-0.10(-2.03%)
Sep 24, 2015
4.950
4.970
4.830
4.920
62,919
+0.01(+0.20%)
Sep 23, 2015
5.000
5.028
4.860
4.910
157,599
-0.07(-1.41%)
Sep 22, 2015
4.920
4.980
4.870
4.980
73,017
-0.04(-0.80%)
Sep 21, 2015
5.120
5.180
5.000
5.020
154,217
+0.12(+2.45%)
Sep 18, 2015
4.970
4.990
4.840
4.900
58,485
-0.07(-1.41%)
Sep 17, 2015
4.970
5.060
4.850
4.970
330,712
+0.01(+0.20%)
Sep 16, 2015
5.080
5.190
4.900
4.960
110,513
-0.14(-2.75%)
Sep 15, 2015
4.410
5.130
4.410
5.100
270,292
+0.14(+2.82%)
Sep 14, 2015
5.500
5.626
4.950
4.960
174,691
-0.55(-9.98%)
Sep 11, 2015
5.410
5.550
5.340
5.510
135,290
+0.05(+0.92%)
Sep 10, 2015
5.280
5.590
5.280
5.460
189,946
+0.17(+3.21%)
Sep 09, 2015
5.260
5.350
5.190
5.290
78,768
+0.13(+2.52%)
Sep 08, 2015
5.180
5.210
5.110
5.160
54,381
+0.14(+2.79%)
Sep 04, 2015
5.000
5.020
5.020
5.020
32,400
-0.01(-0.20%)
Sep 03, 2015
5.130
5.190
4.960
5.030
47,591
-0.08(-1.57%)
Sep 02, 2015
5.170
5.190
5.030
5.110
71,322
-0.03(-0.58%)
Sep 01, 2015
5.120
5.210
5.080
5.140
77,139
-0.08(-1.53%)
Aug 31, 2015
5.360
5.370
5.150
5.220
278,777
-0.20(-3.69%)
Aug 28, 2015
5.040
5.500
5.000
5.420
262,252
+0.39(+7.86%)
Aug 27, 2015
5.000
5.040
4.930
5.025
90,726
+0.08(+1.52%)
Aug 26, 2015
4.970
5.070
4.850
4.950
249,400
+0.06(+1.23%)
Aug 25, 2015
5.150
5.150
4.830
4.890
226,282
-0.12(-2.40%)
Aug 24, 2015
4.850
5.260
4.710
5.010
156,235
-0.03(-0.60%)
Aug 21, 2015
5.020
5.100
4.960
5.040
119,709
-0.02(-0.40%)
Aug 20, 2015
5.070
5.110
5.010
5.060
133,748
-0.01(-0.20%)
Aug 19, 2015
5.090
5.110
5.010
5.070
183,449
+0.00(+0.00%)
Aug 18, 2015
5.100
5.140
5.000
5.070
206,998
-0.03(-0.59%)
Aug 17, 2015
5.150
5.210
5.020
5.100
159,683
-0.02(-0.39%)
Aug 14, 2015
5.150
5.190
5.000
5.120
105,977
-0.02(-0.39%)
Aug 13, 2015
5.240
5.280
5.130
5.140
57,448
-0.11(-2.10%)
Aug 12, 2015
5.140
5.260
5.050
5.250
63,429
+0.10(+1.94%)
Aug 11, 2015
5.260
5.310
5.060
5.150
514,495
-0.13(-2.46%)
Aug 10, 2015
5.200
5.300
5.200
5.280
124,798
+0.10(+1.93%)
Aug 07, 2015
5.270
5.330
5.180
5.180
79,772
-0.12(-2.26%)
Aug 06, 2015
5.150
5.400
5.000
5.300
588,507
+0.13(+2.51%)
Aug 05, 2015
5.290
5.320
5.140
5.170
83,023
-0.05(-0.96%)
Aug 04, 2015
5.480
5.590
5.160
5.220
252,405
+0.15(+2.96%)
Aug 03, 2015
5.260
5.260
5.015
5.070
212,182
-0.14(-2.69%)
Jul 31, 2015
5.270
5.270
5.170
5.210
88,706
-0.04(-0.76%)
Jul 30, 2015
5.330
5.370
5.220
5.250
128,433
-0.08(-1.50%)
Jul 29, 2015
5.450
5.460
5.290
5.330
79,836
-0.12(-2.20%)
Jul 28, 2015
5.350
5.500
5.300
5.450
123,388
+0.12(+2.25%)
Jul 27, 2015
5.340
5.380
5.250
5.330
95,316
-0.05(-0.93%)
Jul 24, 2015
5.400
5.440
5.290
5.380
132,872
-0.02(-0.37%)
Jul 23, 2015
5.350
5.450
5.340
5.400
82,231
+0.02(+0.37%)
Jul 22, 2015
5.450
5.480
5.310
5.380
87,258
-0.11(-2.00%)
Jul 21, 2015
5.490
5.530
5.400
5.490
156,604
-0.01(-0.18%)
Jul 20, 2015
5.570
5.610
5.380
5.500
93,931
+0.03(+0.55%)
Jul 17, 2015
5.510
5.510
5.320
5.470
56,773
-0.03(-0.55%)
Jul 16, 2015
5.550
5.590
5.480
5.500
121,623
-0.04(-0.72%)
Jul 15, 2015
5.460
5.680
5.410
5.540
223,326
+0.04(+0.73%)
Jul 14, 2015
5.500
5.510
5.403
5.500
286,165
-0.01(-0.18%)
Jul 13, 2015
5.310
5.540
5.310
5.510
420,443
+0.14(+2.61%)
Jul 10, 2015
5.500
5.520
5.180
5.370
393,112
-0.09(-1.65%)
Jul 09, 2015
5.560
5.560
5.400
5.460
234,834
-0.03(-0.55%)
Jul 08, 2015
5.590
5.680
5.450
5.490
187,770
-0.19(-3.35%)
Jul 07, 2015
5.820
5.910
5.570
5.680
204,099
-0.32(-5.33%)
Jul 06, 2015
5.990
6.060
5.470
6.000
1,021,387
-1.08(-15.25%)
Jul 02, 2015
7.160
7.080
7.080
7.080
90,900
-0.11(-1.53%)
Jul 01, 2015
7.310
7.340
7.130
7.190
134,911
+0.00(+0.00%)
Jun 30, 2015
7.130
7.200
7.080
7.190
63,625
+0.16(+2.28%)
Jun 29, 2015
7.050
7.101
6.920
7.030
107,422
-0.20(-2.77%)
Jun 26, 2015
7.350
7.350
7.120
7.230
45,635
-0.14(-1.90%)
Jun 25, 2015
7.450
7.480
7.330
7.370
36,056
-0.07(-0.94%)
Jun 24, 2015
7.500
7.540
7.430
7.440
71,177
-0.13(-1.72%)
Jun 23, 2015
7.610
7.650
7.540
7.570
25,377
-0.05(-0.66%)
Jun 22, 2015
7.680
7.720
7.580
7.620
38,345
+0.00(+0.00%)
Jun 19, 2015
7.750
7.750
7.590
7.620
62,478
-0.20(-2.56%)
Jun 18, 2015
7.790
7.890
7.740
7.820
62,109
+0.02(+0.26%)
Jun 17, 2015
7.810
7.910
7.780
7.800
88,734
-0.02(-0.26%)
Jun 16, 2015
7.750
7.890
7.740
7.820
87,135
+0.03(+0.39%)
Jun 15, 2015
7.810
7.850
7.690
7.790
110,556
-0.06(-0.76%)
Jun 12, 2015
7.950
7.962
7.840
7.850
96,880
-0.14(-1.75%)
Jun 11, 2015
7.900
8.080
7.890
7.990
173,616
+0.09(+1.14%)
Jun 10, 2015
7.850
7.960
7.800
7.900
74,763
-0.01(-0.13%)
Jun 09, 2015
8.000
8.040
7.780
7.910
97,854
-0.13(-1.62%)
Jun 08, 2015
8.080
8.190
8.000
8.040
80,334
-0.14(-1.71%)
Jun 05, 2015
8.090
8.240
8.030
8.180
50,246
+0.07(+0.86%)
Jun 04, 2015
8.150
8.210
8.030
8.110
37,553
-0.06(-0.73%)
Jun 03, 2015
7.840
8.200
7.840
8.170
70,122
+0.32(+4.08%)
Jun 02, 2015
7.800
7.980
7.770
7.850
54,639
+0.03(+0.38%)
Jun 01, 2015
7.750
7.930
7.660
7.820
158,767
+0.12(+1.56%)
May 29, 2015
7.730
7.750
7.630
7.700
127,555
-0.03(-0.39%)
May 28, 2015
7.600
7.750
7.590
7.730
125,630
+0.07(+0.91%)
May 27, 2015
7.660
7.720
7.620
7.660
63,723
-0.02(-0.26%)
May 26, 2015
7.650
7.780
7.600
7.680
95,482
-0.03(-0.39%)
May 22, 2015
7.720
7.710
7.710
7.710
55,700
-0.03(-0.39%)
May 21, 2015
7.640
7.840
7.590
7.740
162,885
+0.10(+1.31%)
May 20, 2015
7.600
7.650
7.530
7.640
107,382
+0.08(+1.06%)
May 19, 2015
7.680
7.770
7.490
7.560
95,493
-0.13(-1.69%)
May 18, 2015
7.500
7.730
7.440
7.690
225,330
+0.13(+1.72%)
May 15, 2015
7.600
7.700
7.540
7.560
82,083
-0.09(-1.18%)
May 14, 2015
7.680
7.730
7.570
7.650
100,522
-0.04(-0.52%)
May 13, 2015
7.610
7.780
7.600
7.690
59,290
+0.08(+1.05%)
May 12, 2015
7.680
7.760
7.540
7.610
111,829
-0.11(-1.42%)
May 11, 2015
7.780
7.870
7.680
7.720
78,343
-0.09(-1.15%)
May 08, 2015
7.670
7.900
7.670
7.810
98,502
+0.18(+2.36%)
May 07, 2015
7.600
7.700
7.530
7.630
384,799
-0.07(-0.91%)
May 06, 2015
8.040
8.120
7.670
7.700
402,131
-0.32(-3.99%)
May 05, 2015
8.680
8.820
7.820
8.020
476,040
-0.71(-8.13%)
May 04, 2015
8.810
8.950
8.680
8.730
98,933
-0.12(-1.36%)
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.