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
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.110
-0.090 (-7.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
5.400
5.420
5.080
5.280
304,254
-0.05(-0.94%)
May 30, 2017
5.360
5.580
5.261
5.330
414,031
+0.01(+0.19%)
May 26, 2017
5.300
5.520
5.270
5.320
202,202
+0.02(+0.38%)
May 25, 2017
5.320
5.380
5.280
5.300
171,864
-0.02(-0.38%)
May 24, 2017
5.350
5.410
5.300
5.320
164,346
-0.02(-0.37%)
May 23, 2017
5.380
5.474
5.320
5.340
158,841
-0.07(-1.29%)
May 22, 2017
5.430
5.480
5.320
5.410
135,414
+0.02(+0.37%)
May 19, 2017
5.450
5.550
5.340
5.390
97,992
-0.02(-0.37%)
May 18, 2017
5.530
5.580
5.160
5.410
283,355
-0.10(-1.81%)
May 17, 2017
5.550
5.650
5.350
5.510
406,279
-0.03(-0.54%)
May 16, 2017
5.130
5.807
5.100
5.540
397,844
+0.41(+7.99%)
May 15, 2017
5.180
5.270
5.048
5.130
235,761
+0.00(+0.00%)
May 12, 2017
4.760
5.270
4.760
5.130
349,687
+0.35(+7.32%)
May 11, 2017
4.840
4.880
4.570
4.780
240,932
-0.06(-1.24%)
May 10, 2017
4.800
5.050
4.800
4.840
311,171
-0.09(-1.83%)
May 09, 2017
5.000
5.030
4.620
4.930
270,332
-0.07(-1.40%)
May 08, 2017
5.320
5.320
4.930
5.000
194,720
-0.28(-5.30%)
May 05, 2017
5.190
5.300
5.110
5.280
179,854
+0.10(+1.93%)
May 04, 2017
5.300
5.300
5.010
5.180
206,196
-0.07(-1.33%)
May 03, 2017
5.280
5.320
5.200
5.250
131,984
-0.05(-0.94%)
May 02, 2017
5.410
5.450
5.161
5.300
215,250
-0.06(-1.12%)
May 01, 2017
5.390
5.480
5.300
5.360
135,173
-0.03(-0.56%)
Apr 28, 2017
5.550
5.675
5.350
5.390
142,449
-0.17(-3.06%)
Apr 27, 2017
5.570
5.673
5.480
5.560
155,726
+0.00(+0.00%)
Apr 26, 2017
5.490
5.750
5.400
5.560
196,529
+0.08(+1.46%)
Apr 25, 2017
5.440
5.520
5.320
5.480
149,791
+0.08(+1.48%)
Apr 24, 2017
5.570
5.618
5.320
5.400
201,715
-0.06(-1.10%)
Apr 21, 2017
5.600
5.700
5.400
5.460
182,358
-0.22(-3.87%)
Apr 20, 2017
5.500
5.820
5.360
5.680
414,820
+0.27(+4.99%)
Apr 19, 2017
5.720
5.720
5.362
5.410
243,124
-0.24(-4.25%)
Apr 18, 2017
5.900
5.900
5.580
5.650
133,751
-0.23(-3.91%)
Apr 17, 2017
5.770
5.890
5.621
5.880
255,735
+0.16(+2.80%)
Apr 13, 2017
5.800
5.800
5.580
5.720
98,384
-0.05(-0.87%)
Apr 12, 2017
5.800
5.870
5.600
5.770
178,280
-0.01(-0.17%)
Apr 11, 2017
5.760
5.900
5.710
5.780
133,693
+0.02(+0.35%)
Apr 10, 2017
5.740
5.840
5.700
5.760
157,973
+0.06(+1.05%)
Apr 07, 2017
5.470
5.880
5.430
5.700
232,341
+0.20(+3.64%)
Apr 06, 2017
6.010
6.025
5.530
5.500
480,031
-0.51(-8.49%)
Apr 05, 2017
6.070
6.500
5.910
6.010
568,127
-0.06(-0.99%)
Apr 04, 2017
5.870
6.270
5.586
6.070
451,557
+0.24(+4.12%)
Apr 03, 2017
5.560
5.970
5.550
5.830
386,697
+0.32(+5.81%)
Mar 31, 2017
5.350
5.780
5.344
5.510
755,099
+0.20(+3.77%)
Mar 30, 2017
4.950
5.320
4.902
5.310
406,440
+0.38(+7.71%)
Mar 29, 2017
4.920
5.020
4.770
4.930
533,888
+0.34(+7.41%)
Mar 28, 2017
4.550
4.740
4.550
4.590
189,121
+0.02(+0.44%)
Mar 27, 2017
4.240
4.640
4.151
4.570
234,529
+0.29(+6.78%)
Mar 24, 2017
4.250
4.400
4.230
4.280
175,951
+0.01(+0.23%)
Mar 23, 2017
4.290
4.370
4.200
4.270
94,202
-0.03(-0.70%)
Mar 22, 2017
4.170
4.350
3.900
4.300
2,162,383
+0.01(+0.23%)
Mar 21, 2017
4.640
4.700
4.250
4.290
232,067
-0.33(-7.14%)
Mar 20, 2017
4.760
4.780
4.520
4.620
254,515
-0.13(-2.74%)
Mar 17, 2017
4.790
4.820
4.580
4.750
114,412
+0.00(+0.00%)
Mar 16, 2017
4.790
4.790
4.560
4.750
146,217
+0.00(+0.00%)
Mar 15, 2017
4.740
4.850
4.470
4.750
328,177
+0.02(+0.42%)
Mar 14, 2017
5.020
5.020
4.510
4.730
383,770
-0.16(-3.27%)
Mar 13, 2017
5.340
5.650
4.572
4.890
1,096,985
+0.28(+6.07%)
Mar 10, 2017
4.290
4.690
4.220
4.610
517,237
+0.38(+8.98%)
Mar 09, 2017
4.300
4.339
4.160
4.230
99,169
-0.01(-0.24%)
Mar 08, 2017
4.200
4.320
4.200
4.240
80,414
+0.04(+0.95%)
Mar 07, 2017
4.360
4.467
4.130
4.200
105,852
-0.15(-3.45%)
Mar 06, 2017
4.570
4.640
4.220
4.350
176,349
-0.26(-5.64%)
Mar 03, 2017
4.200
4.700
4.145
4.610
438,344
+0.44(+10.55%)
Mar 02, 2017
4.010
4.250
4.010
4.170
361,579
+0.21(+5.30%)
Mar 01, 2017
4.050
4.150
3.960
3.960
123,045
-0.07(-1.74%)
Feb 28, 2017
4.120
4.170
4.010
4.030
47,393
-0.08(-1.95%)
Feb 27, 2017
4.000
4.120
3.980
4.110
51,706
+0.16(+4.05%)
Feb 24, 2017
3.930
4.000
3.910
3.950
33,455
+0.00(+0.00%)
Feb 23, 2017
4.060
4.060
3.880
3.950
160,255
-0.11(-2.71%)
Feb 22, 2017
4.200
4.270
4.020
4.060
64,337
-0.14(-3.33%)
Feb 21, 2017
4.160
4.290
4.150
4.200
115,214
+0.09(+2.19%)
Feb 17, 2017
4.110
4.110
4.110
0
-0.08(-1.91%)
Feb 16, 2017
4.390
4.390
4.110
4.190
74,861
-0.17(-3.90%)
Feb 15, 2017
4.200
4.390
4.120
4.360
73,857
+0.17(+4.06%)
Feb 14, 2017
4.110
4.200
4.040
4.190
77,065
+0.08(+1.95%)
Feb 13, 2017
4.320
4.350
4.100
4.110
86,612
-0.20(-4.64%)
Feb 10, 2017
4.290
4.350
4.177
4.310
87,796
+0.07(+1.65%)
Feb 09, 2017
4.320
4.460
4.200
4.240
199,173
-0.09(-2.08%)
Feb 08, 2017
4.480
4.480
4.310
4.330
29,465
-0.21(-4.63%)
Feb 07, 2017
4.540
4.580
4.411
4.540
31,846
+0.01(+0.22%)
Feb 06, 2017
4.470
4.600
4.450
4.530
58,264
-0.01(-0.22%)
Feb 03, 2017
4.570
4.570
4.367
4.540
71,103
+0.06(+1.34%)
Feb 02, 2017
4.450
4.560
4.430
4.480
36,591
-0.02(-0.44%)
Feb 01, 2017
4.310
4.580
4.310
4.500
110,786
+0.19(+4.41%)
Jan 31, 2017
4.160
4.400
4.130
4.310
79,074
+0.12(+2.86%)
Jan 30, 2017
4.270
4.315
4.121
4.190
82,569
-0.14(-3.23%)
Jan 27, 2017
4.200
4.330
4.150
4.330
74,813
+0.10(+2.36%)
Jan 26, 2017
4.360
4.370
4.190
4.230
60,375
-0.13(-2.98%)
Jan 25, 2017
4.170
4.440
4.160
4.360
99,869
+0.16(+3.81%)
Jan 24, 2017
4.200
4.230
4.070
4.200
147,082
-0.06(-1.41%)
Jan 23, 2017
4.530
4.550
4.220
4.260
137,997
-0.25(-5.54%)
Jan 20, 2017
4.530
4.580
4.390
4.510
59,657
+0.03(+0.67%)
Jan 19, 2017
4.450
4.580
4.350
4.480
57,211
+0.05(+1.13%)
Jan 18, 2017
4.460
4.512
4.320
4.430
69,349
+0.00(+0.00%)
Jan 17, 2017
4.400
4.560
4.320
4.430
99,219
-0.10(-2.21%)
Jan 13, 2017
4.530
4.530
4.530
0
+0.21(+4.86%)
Jan 12, 2017
4.160
4.400
4.090
4.320
93,666
+0.10(+2.37%)
Jan 11, 2017
4.190
4.470
4.060
4.220
127,726
+0.06(+1.44%)
Jan 10, 2017
4.100
4.466
4.000
4.160
144,920
+0.09(+2.21%)
Jan 09, 2017
4.200
4.269
4.020
4.070
199,906
+0.00(+0.00%)
Jan 06, 2017
4.160
4.210
4.050
4.070
119,173
-0.06(-1.45%)
Jan 05, 2017
4.130
4.370
4.040
4.130
196,625
-0.01(-0.24%)
Jan 04, 2017
4.130
4.400
4.110
4.140
340,933
+0.02(+0.49%)
Jan 03, 2017
4.110
4.250
4.010
4.120
96,124
+0.07(+1.73%)
Dec 30, 2016
4.050
4.050
4.050
0
+0.00(+0.00%)
Dec 29, 2016
4.060
4.180
4.010
4.050
117,814
+0.01(+0.25%)
Dec 28, 2016
4.110
4.280
4.000
4.040
111,153
-0.12(-2.88%)
Dec 27, 2016
4.090
4.200
4.090
4.160
48,863
+0.11(+2.72%)
Dec 23, 2016
4.050
4.050
4.050
0
+0.06(+1.50%)
Dec 22, 2016
3.950
4.100
3.950
3.990
133,878
-0.01(-0.25%)
Dec 21, 2016
4.010
4.070
3.950
4.000
648,987
-0.05(-1.23%)
Dec 20, 2016
3.810
4.060
3.810
4.050
192,707
+0.22(+5.74%)
Dec 19, 2016
3.950
4.050
3.810
3.830
124,998
-0.12(-3.04%)
Dec 16, 2016
3.790
3.983
3.790
3.950
158,448
+0.19(+5.05%)
Dec 15, 2016
3.920
3.970
3.760
3.760
100,084
-0.22(-5.53%)
Dec 14, 2016
3.940
3.980
3.851
3.980
46,637
+0.00(+0.00%)
Dec 13, 2016
3.970
4.090
3.920
3.980
53,054
+0.06(+1.53%)
Dec 12, 2016
4.110
4.370
3.950
3.920
160,302
-0.24(-5.77%)
Dec 09, 2016
4.220
4.470
4.050
4.160
84,090
-0.04(-0.95%)
Dec 08, 2016
4.250
4.320
4.150
4.200
65,054
+0.00(+0.12%)
Dec 07, 2016
4.260
4.450
4.140
4.195
78,892
-0.12(-2.89%)
Dec 06, 2016
4.170
4.500
4.080
4.320
85,577
+0.11(+2.61%)
Dec 05, 2016
4.050
4.400
4.050
4.210
80,220
+0.16(+3.95%)
Dec 02, 2016
4.100
4.320
4.010
4.050
109,191
-0.11(-2.64%)
Dec 01, 2016
4.170
4.320
4.100
4.160
81,076
-0.01(-0.24%)
Nov 30, 2016
4.400
4.485
4.090
4.170
118,115
-0.22(-5.01%)
Nov 29, 2016
4.860
4.860
4.350
4.390
228,531
-0.44(-9.11%)
Nov 28, 2016
4.950
4.990
4.750
4.830
72,444
-0.15(-3.01%)
Nov 25, 2016
5.010
5.080
4.720
4.980
102,816
+0.05(+1.01%)
Nov 23, 2016
4.930
4.930
4.930
0
-0.16(-3.14%)
Nov 22, 2016
5.190
5.190
4.960
5.090
64,352
-0.04(-0.78%)
Nov 21, 2016
4.960
5.270
4.900
5.130
148,974
+0.15(+3.01%)
Nov 18, 2016
4.890
5.070
4.870
4.980
46,138
+0.10(+2.05%)
Nov 17, 2016
4.880
4.960
4.760
4.880
180,545
+0.03(+0.62%)
Nov 16, 2016
4.870
4.950
4.700
4.850
129,460
-0.02(-0.41%)
Nov 15, 2016
5.170
5.370
4.860
4.870
262,418
-0.33(-6.35%)
Nov 14, 2016
5.050
5.260
4.891
5.200
349,039
+0.19(+3.79%)
Nov 11, 2016
4.980
5.090
4.777
5.010
147,334
-0.01(-0.20%)
Nov 10, 2016
5.410
5.740
5.060
5.020
626,192
+0.15(+3.08%)
Nov 09, 2016
4.380
4.900
4.280
4.870
182,839
+0.38(+8.46%)
Nov 08, 2016
4.340
4.855
4.300
4.490
83,749
+0.09(+2.05%)
Nov 07, 2016
4.300
4.420
4.255
4.400
119,292
+0.22(+5.26%)
Nov 04, 2016
3.840
4.310
3.840
4.180
106,984
+0.41(+10.88%)
Nov 03, 2016
4.160
4.160
3.760
3.770
245,609
-0.39(-9.38%)
Nov 02, 2016
4.360
4.410
4.110
4.160
116,807
-0.20(-4.59%)
Nov 01, 2016
4.390
4.490
4.280
4.360
92,930
+0.01(+0.23%)
Oct 31, 2016
4.350
4.470
4.280
4.350
73,238
+0.02(+0.46%)
Oct 28, 2016
4.330
4.500
4.167
4.330
71,566
-0.04(-0.92%)
Oct 27, 2016
4.960
5.310
4.070
4.370
510,224
-0.54(-11.00%)
Oct 26, 2016
5.010
5.040
4.800
4.910
141,659
-0.10(-2.00%)
Oct 25, 2016
4.730
5.020
4.730
5.010
100,409
+0.10(+2.04%)
Oct 24, 2016
5.120
5.130
4.650
4.910
322,664
-0.28(-5.39%)
Oct 21, 2016
5.280
5.370
5.180
5.190
88,787
-0.13(-2.44%)
Oct 20, 2016
5.210
5.450
5.180
5.320
104,318
+0.06(+1.14%)
Oct 19, 2016
5.330
5.340
5.100
5.260
188,885
+0.01(+0.19%)
Oct 18, 2016
5.250
5.360
5.120
5.250
370,892
-0.01(-0.19%)
Oct 17, 2016
5.510
5.560
5.200
5.260
222,328
-0.31(-5.57%)
Oct 14, 2016
5.990
6.127
5.420
5.570
328,286
-0.33(-5.59%)
Oct 13, 2016
6.020
6.110
5.760
5.900
142,364
-0.11(-1.83%)
Oct 12, 2016
6.530
6.850
5.530
6.010
648,555
-0.55(-8.38%)
Oct 11, 2016
6.600
6.780
6.360
6.560
96,690
-0.09(-1.35%)
Oct 10, 2016
6.410
6.800
6.410
6.650
169,014
+0.25(+3.91%)
Oct 07, 2016
6.780
6.830
6.320
6.400
196,867
-0.39(-5.74%)
Oct 06, 2016
6.930
7.000
6.620
6.790
67,033
-0.18(-2.58%)
Oct 05, 2016
6.957
7.030
6.840
6.970
105,030
+0.05(+0.72%)
Oct 04, 2016
6.660
7.200
6.660
6.920
146,733
+0.30(+4.53%)
Oct 03, 2016
7.080
7.196
6.520
6.620
614,754
-0.43(-6.10%)
Sep 30, 2016
7.570
8.358
7.000
7.050
854,688
-0.14(-1.95%)
Sep 29, 2016
7.400
7.400
7.010
7.190
205,968
-0.11(-1.51%)
Sep 28, 2016
7.250
7.410
7.210
7.300
142,066
+0.10(+1.39%)
Sep 27, 2016
7.150
7.400
7.080
7.200
403,588
+0.07(+0.98%)
Sep 26, 2016
7.240
7.240
7.010
7.130
74,304
+0.01(+0.14%)
Sep 23, 2016
7.230
7.320
7.000
7.120
88,483
+0.00(+0.00%)
Sep 22, 2016
7.122
7.350
6.980
7.120
123,095
-0.11(-1.52%)
Sep 21, 2016
7.100
7.290
6.900
7.230
189,481
+0.15(+2.12%)
Sep 20, 2016
7.100
7.260
7.000
7.080
74,649
-0.05(-0.70%)
Sep 19, 2016
7.400
7.482
7.090
7.130
69,461
-0.24(-3.26%)
Sep 16, 2016
7.360
7.473
7.030
7.370
73,284
-0.04(-0.54%)
Sep 15, 2016
7.510
7.640
7.310
7.410
160,981
-0.09(-1.20%)
Sep 14, 2016
7.130
7.670
7.130
7.500
63,461
+0.38(+5.34%)
Sep 13, 2016
7.420
7.420
6.990
7.120
63,185
-0.38(-5.07%)
Sep 12, 2016
7.260
7.550
7.170
7.500
49,149
+0.15(+2.04%)
Sep 09, 2016
7.330
7.530
7.200
7.350
99,402
+0.04(+0.55%)
Sep 08, 2016
7.180
7.510
7.180
7.310
167,090
+0.07(+0.97%)
Sep 07, 2016
6.820
7.270
6.812
7.240
155,926
+0.49(+7.26%)
Sep 06, 2016
6.600
6.890
6.520
6.750
38,290
+0.13(+1.96%)
Sep 02, 2016
6.630
6.620
6.620
6.620
64,000
+0.00(+0.00%)
Sep 01, 2016
6.650
6.875
6.410
6.620
119,394
-0.08(-1.19%)
Aug 31, 2016
7.120
7.230
6.600
6.700
151,692
-0.45(-6.29%)
Aug 30, 2016
7.090
7.203
7.090
7.150
28,278
+0.05(+0.70%)
Aug 29, 2016
7.110
7.270
7.000
7.100
43,461
-0.05(-0.70%)
Aug 26, 2016
7.020
7.270
6.970
7.150
77,232
+0.23(+3.32%)
Aug 25, 2016
6.990
7.330
6.900
6.920
82,319
-0.07(-1.00%)
Aug 24, 2016
7.160
7.520
6.903
6.990
115,273
-0.23(-3.19%)
Aug 23, 2016
7.270
7.380
7.030
7.220
46,285
+0.01(+0.14%)
Aug 22, 2016
6.940
7.230
6.940
7.210
91,416
+0.25(+3.59%)
Aug 19, 2016
6.950
7.030
6.910
6.960
97,240
-0.10(-1.42%)
Aug 18, 2016
7.270
7.270
7.010
7.060
79,707
-0.18(-2.49%)
Aug 17, 2016
7.490
7.521
7.180
7.240
59,738
-0.22(-2.95%)
Aug 16, 2016
7.700
7.730
7.430
7.460
44,403
-0.23(-2.99%)
Aug 15, 2016
7.640
7.780
7.570
7.690
49,357
+0.08(+1.05%)
Aug 12, 2016
7.390
7.710
7.390
7.610
82,732
+0.23(+3.12%)
Aug 11, 2016
7.610
7.700
7.170
7.380
124,817
-0.23(-3.02%)
Aug 10, 2016
8.050
8.140
7.520
7.610
129,706
-0.47(-5.82%)
Aug 09, 2016
7.790
8.100
7.780
8.080
168,284
+0.23(+2.93%)
Aug 08, 2016
8.400
8.400
7.600
7.850
399,429
-0.86(-9.87%)
Aug 05, 2016
8.480
8.800
8.480
8.710
84,823
+0.23(+2.71%)
Aug 04, 2016
8.890
8.890
8.450
8.480
158,832
-0.30(-3.42%)
Aug 03, 2016
8.760
8.890
8.630
8.780
81,304
+0.07(+0.80%)
Aug 02, 2016
8.420
8.750
8.340
8.710
338,063
+0.36(+4.31%)
Aug 01, 2016
8.190
8.570
8.060
8.350
89,716
+0.23(+2.83%)
Jul 29, 2016
7.880
8.140
7.800
8.120
55,704
+0.24(+3.05%)
Jul 28, 2016
7.980
8.036
7.670
7.880
79,543
-0.16(-1.99%)
Jul 27, 2016
7.900
8.150
7.740
8.040
105,968
+0.20(+2.55%)
Jul 26, 2016
7.500
7.910
7.500
7.840
56,613
+0.36(+4.81%)
Jul 25, 2016
7.600
7.740
7.360
7.480
71,899
-0.10(-1.32%)
Jul 22, 2016
7.660
7.995
7.510
7.580
160,253
-0.12(-1.56%)
Jul 21, 2016
7.150
8.130
7.150
7.700
203,568
+0.59(+8.30%)
Jul 20, 2016
7.310
7.410
6.960
7.110
511,130
-0.22(-3.00%)
Jul 19, 2016
7.770
7.850
7.260
7.330
196,568
-0.47(-6.03%)
Jul 18, 2016
8.070
8.100
7.750
7.800
127,116
-0.23(-2.86%)
Jul 15, 2016
8.110
8.269
7.930
8.030
135,798
-0.11(-1.35%)
Jul 14, 2016
8.430
8.430
8.130
8.140
62,519
-0.26(-3.10%)
Jul 13, 2016
8.850
8.850
8.370
8.400
98,185
-0.32(-3.67%)
Jul 12, 2016
8.950
9.090
8.580
8.720
126,746
-0.22(-2.46%)
Jul 11, 2016
8.900
8.960
8.710
8.940
159,645
+0.14(+1.59%)
Jul 08, 2016
8.790
8.910
8.400
8.800
148,707
+0.02(+0.23%)
Jul 07, 2016
8.780
9.109
8.510
8.780
118,473
-0.13(-1.46%)
Jul 05, 2016
8.990
8.990
8.650
8.910
149,620
-0.22(-2.41%)
Jul 01, 2016
8.100
9.130
9.130
9.130
153,900
+0.98(+12.02%)
Jun 30, 2016
8.445
8.470
8.060
8.150
67,648
-0.11(-1.33%)
Jun 29, 2016
8.320
8.330
7.950
8.260
209,033
+0.14(+1.72%)
Jun 28, 2016
8.240
8.360
8.060
8.120
74,438
+0.10(+1.25%)
Jun 27, 2016
8.650
8.650
7.760
8.020
177,840
-0.57(-6.64%)
Jun 24, 2016
8.000
8.990
7.750
8.590
200,080
-0.64(-6.93%)
Jun 23, 2016
9.050
9.330
8.530
9.230
39,065
+0.35(+3.94%)
Jun 22, 2016
9.020
9.290
8.600
8.880
122,802
-0.10(-1.11%)
Jun 21, 2016
9.200
9.590
8.950
8.980
116,831
-0.12(-1.32%)
Jun 20, 2016
9.210
10.37
9.020
9.100
340,177
+0.05(+0.55%)
Jun 17, 2016
9.220
9.460
8.990
9.050
125,686
-0.21(-2.27%)
Jun 16, 2016
9.040
9.330
8.900
9.260
55,355
+0.16(+1.76%)
Jun 15, 2016
9.210
9.530
8.920
9.100
117,623
-0.06(-0.66%)
Jun 14, 2016
8.940
9.260
8.890
9.160
136,649
+0.11(+1.22%)
Jun 13, 2016
9.240
9.520
8.895
9.050
137,007
-0.29(-3.10%)
Jun 10, 2016
9.000
9.990
8.990
9.340
215,077
+0.17(+1.85%)
Jun 09, 2016
10.20
10.52
9.140
9.170
160,892
-1.11(-10.80%)
Jun 08, 2016
10.83
10.85
10.24
10.28
82,690
-0.61(-5.60%)
Jun 07, 2016
10.95
11.05
10.80
10.89
78,322
-0.14(-1.27%)
Jun 06, 2016
11.48
11.59
10.86
11.03
270,639
-0.09(-0.81%)
Jun 03, 2016
11.00
11.21
10.71
11.12
219,982
+0.06(+0.54%)
Jun 02, 2016
10.24
11.25
10.07
11.06
186,862
+0.86(+8.43%)
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.