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
Lexicon Pharmaceutcl
(NQ:
LXRX
)
1.770
-0.060 (-3.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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, 2018
10.60
12.00
10.59
11.60
2,162,528
+1.21(+11.65%)
May 30, 2018
9.820
10.61
9.820
10.39
1,162,561
+0.55(+5.59%)
May 29, 2018
9.610
10.01
9.450
9.840
800,636
+0.23(+2.39%)
May 25, 2018
9.610
9.610
9.610
0
+0.20(+2.13%)
May 24, 2018
9.570
9.700
9.380
9.410
502,024
-0.16(-1.67%)
May 23, 2018
9.980
10.11
9.540
9.570
544,525
-0.43(-4.30%)
May 22, 2018
9.880
10.20
9.700
10.00
1,077,808
+0.15(+1.52%)
May 21, 2018
10.05
10.07
9.805
9.850
491,285
-0.16(-1.60%)
May 18, 2018
9.910
10.02
9.820
10.01
630,302
+0.14(+1.42%)
May 17, 2018
9.970
9.970
9.650
9.870
435,687
-0.06(-0.60%)
May 16, 2018
9.870
10.01
9.740
9.930
618,832
+0.12(+1.22%)
May 15, 2018
9.870
9.870
9.710
9.810
428,182
-0.08(-0.81%)
May 14, 2018
9.550
10.08
9.550
9.890
618,133
+0.40(+4.21%)
May 11, 2018
9.310
9.640
9.220
9.490
660,505
+0.18(+1.93%)
May 10, 2018
9.350
9.470
9.240
9.310
453,682
-0.01(-0.11%)
May 09, 2018
9.440
9.540
9.170
9.320
410,841
-0.15(-1.58%)
May 08, 2018
9.400
9.560
9.330
9.470
760,950
-0.03(-0.32%)
May 07, 2018
8.800
9.600
8.768
9.500
705,869
+0.75(+8.57%)
May 04, 2018
8.150
8.840
8.150
8.750
577,935
+0.45(+5.42%)
May 03, 2018
8.040
8.400
7.680
8.300
769,109
+0.23(+2.85%)
May 02, 2018
8.050
8.300
8.000
8.070
717,562
-0.03(-0.37%)
May 01, 2018
8.240
8.380
8.010
8.100
317,425
-0.15(-1.82%)
Apr 30, 2018
8.180
8.300
8.120
8.250
396,234
+0.13(+1.60%)
Apr 27, 2018
7.780
8.135
7.670
8.120
590,818
+0.32(+4.10%)
Apr 26, 2018
8.070
8.250
7.770
7.800
776,486
-0.26(-3.23%)
Apr 25, 2018
8.120
8.210
8.010
8.060
310,485
-0.07(-0.86%)
Apr 24, 2018
8.300
8.380
7.960
8.130
536,504
-0.12(-1.45%)
Apr 23, 2018
8.420
8.450
8.120
8.250
380,497
-0.13(-1.55%)
Apr 20, 2018
8.290
8.490
8.290
8.380
351,360
+0.05(+0.60%)
Apr 19, 2018
8.220
8.440
8.150
8.330
420,205
+0.06(+0.73%)
Apr 18, 2018
8.450
8.552
8.230
8.270
471,643
-0.14(-1.66%)
Apr 17, 2018
8.320
8.530
8.280
8.410
382,983
+0.13(+1.57%)
Apr 16, 2018
8.240
8.500
8.179
8.280
417,680
+0.19(+2.35%)
Apr 13, 2018
8.420
8.420
8.000
8.090
390,265
-0.28(-3.35%)
Apr 12, 2018
8.360
8.490
8.220
8.370
298,566
+0.08(+0.97%)
Apr 11, 2018
8.330
8.540
8.210
8.290
507,413
-0.17(-2.01%)
Apr 10, 2018
8.540
8.590
8.400
8.460
437,399
+0.01(+0.12%)
Apr 09, 2018
8.650
8.960
8.370
8.450
502,083
-0.12(-1.40%)
Apr 06, 2018
8.740
8.940
8.470
8.570
461,539
-0.22(-2.50%)
Apr 05, 2018
8.890
9.130
8.746
8.790
626,821
-0.05(-0.57%)
Apr 04, 2018
8.470
8.850
8.470
8.840
543,574
+0.27(+3.15%)
Apr 03, 2018
8.370
8.620
8.270
8.570
507,482
+0.23(+2.76%)
Apr 02, 2018
8.440
8.480
8.210
8.340
630,948
-0.23(-2.68%)
Mar 29, 2018
8.570
8.570
8.570
0
+0.25(+3.00%)
Mar 28, 2018
8.190
8.430
8.150
8.320
378,758
+0.14(+1.71%)
Mar 27, 2018
8.390
8.490
8.130
8.180
417,771
-0.15(-1.80%)
Mar 26, 2018
8.160
8.380
7.930
8.330
694,782
+0.28(+3.48%)
Mar 23, 2018
8.250
8.390
8.010
8.050
424,906
-0.18(-2.19%)
Mar 22, 2018
7.980
8.430
7.920
8.230
467,782
+0.22(+2.75%)
Mar 21, 2018
8.100
8.220
7.960
8.010
439,726
-0.12(-1.48%)
Mar 20, 2018
8.490
8.560
8.040
8.130
497,931
-0.37(-4.35%)
Mar 19, 2018
8.540
8.625
8.400
8.500
629,419
-0.09(-1.05%)
Mar 16, 2018
8.460
8.785
8.370
8.590
1,109,798
+0.12(+1.42%)
Mar 15, 2018
8.530
8.550
8.340
8.470
485,276
-0.01(-0.12%)
Mar 14, 2018
8.500
8.620
8.390
8.480
456,332
+0.00(+0.00%)
Mar 13, 2018
8.680
8.810
8.440
8.480
651,707
-0.20(-2.30%)
Mar 12, 2018
8.560
8.770
8.420
8.680
671,922
+0.11(+1.28%)
Mar 09, 2018
8.520
8.590
8.330
8.570
565,389
+0.07(+0.82%)
Mar 08, 2018
8.440
8.630
8.300
8.500
603,612
+0.10(+1.19%)
Mar 07, 2018
8.370
8.540
8.200
8.400
784,682
+0.02(+0.24%)
Mar 06, 2018
8.590
8.640
8.220
8.380
967,384
-0.17(-1.99%)
Mar 05, 2018
8.570
8.715
8.400
8.550
883,927
+0.00(+0.00%)
Mar 02, 2018
8.080
8.570
8.010
8.550
784,938
+0.39(+4.78%)
Mar 01, 2018
8.610
8.610
8.100
8.160
767,467
-0.47(-5.45%)
Feb 28, 2018
8.540
8.770
8.459
8.630
591,268
+0.10(+1.17%)
Feb 27, 2018
8.620
8.775
8.500
8.530
598,534
-0.11(-1.27%)
Feb 26, 2018
8.270
8.740
8.270
8.640
640,433
+0.37(+4.47%)
Feb 23, 2018
8.280
8.460
7.908
8.270
1,239,335
-0.58(-6.55%)
Feb 22, 2018
8.170
9.080
8.170
8.850
955,567
+0.69(+8.46%)
Feb 21, 2018
7.950
8.350
7.930
8.160
1,747,222
+0.20(+2.51%)
Feb 20, 2018
7.860
8.230
7.860
7.960
602,299
+0.10(+1.27%)
Feb 16, 2018
7.860
7.860
7.860
0
-0.07(-0.88%)
Feb 15, 2018
8.100
8.280
7.850
7.930
840,178
-0.16(-1.98%)
Feb 14, 2018
8.870
8.896
8.010
8.090
1,522,539
-1.20(-12.92%)
Feb 13, 2018
9.360
9.290
329,616
+0.05(+0.54%)
Feb 12, 2018
9.320
9.400
9.040
9.240
460,153
-0.05(-0.54%)
Feb 09, 2018
9.380
9.580
8.810
9.290
733,932
-0.01(-0.11%)
Feb 08, 2018
9.820
9.930
9.300
9.300
482,123
-0.49(-5.01%)
Feb 07, 2018
9.770
9.880
9.640
9.790
380,112
+0.01(+0.10%)
Feb 06, 2018
9.210
9.850
9.021
9.780
805,112
+0.25(+2.62%)
Feb 05, 2018
9.680
9.725
9.370
9.530
463,094
-0.24(-2.41%)
Feb 02, 2018
9.860
10.09
9.700
9.765
580,244
-0.13(-1.31%)
Feb 01, 2018
10.95
10.95
9.850
9.895
994,811
-1.09(-9.88%)
Jan 31, 2018
11.11
11.43
10.96
10.98
624,234
-0.06(-0.54%)
Jan 30, 2018
11.35
11.39
11.16
11.04
605,412
-0.35(-3.07%)
Jan 29, 2018
10.95
11.58
10.94
11.39
808,259
+0.43(+3.92%)
Jan 26, 2018
10.88
10.98
10.76
10.96
421,882
+0.13(+1.20%)
Jan 25, 2018
10.61
10.90
10.57
10.83
450,377
+0.24(+2.27%)
Jan 24, 2018
10.76
10.81
10.30
10.59
522,501
-0.15(-1.40%)
Jan 23, 2018
11.04
11.29
10.72
10.74
740,698
-0.28(-2.54%)
Jan 22, 2018
10.51
11.04
10.46
11.02
734,866
+0.58(+5.56%)
Jan 19, 2018
10.22
10.48
10.17
10.44
309,214
+0.20(+1.95%)
Jan 18, 2018
10.09
10.37
9.920
10.24
511,909
+0.07(+0.69%)
Jan 17, 2018
9.910
10.24
9.810
10.17
570,404
+0.35(+3.56%)
Jan 16, 2018
10.33
10.36
9.810
9.820
629,500
-0.42(-4.10%)
Jan 12, 2018
10.24
10.24
10.24
0
-0.05(-0.49%)
Jan 11, 2018
9.890
10.31
9.710
10.29
557,168
+0.40(+4.04%)
Jan 10, 2018
9.740
9.890
9.560
9.890
484,153
+0.09(+0.92%)
Jan 09, 2018
9.940
10.04
9.761
9.800
531,408
-0.09(-0.91%)
Jan 08, 2018
10.19
10.19
9.870
9.890
486,193
-0.30(-2.94%)
Jan 05, 2018
10.27
10.32
10.07
10.19
477,960
-0.06(-0.59%)
Jan 04, 2018
10.55
10.55
10.24
10.25
410,538
-0.24(-2.29%)
Jan 03, 2018
10.15
10.68
10.10
10.49
1,029,127
+0.37(+3.66%)
Jan 02, 2018
9.980
10.29
9.910
10.12
615,727
+0.24(+2.43%)
Dec 29, 2017
9.880
9.880
9.880
0
-0.57(-5.45%)
Dec 28, 2017
10.43
10.52
10.26
10.45
248,890
+0.05(+0.48%)
Dec 27, 2017
10.34
10.44
10.26
10.40
368,539
+0.13(+1.27%)
Dec 26, 2017
10.26
10.39
10.19
10.27
293,397
+0.03(+0.29%)
Dec 22, 2017
10.15
10.30
10.10
10.24
346,111
+0.08(+0.79%)
Dec 21, 2017
10.06
10.40
10.06
10.16
405,024
+0.07(+0.69%)
Dec 20, 2017
10.11
10.26
10.05
10.09
273,959
+0.03(+0.30%)
Dec 19, 2017
10.10
10.34
9.950
10.06
674,607
-0.06(-0.59%)
Dec 18, 2017
10.24
10.29
9.968
10.12
600,133
-0.07(-0.69%)
Dec 15, 2017
10.11
10.25
9.990
10.19
1,370,071
+0.06(+0.59%)
Dec 14, 2017
10.42
10.58
10.12
10.13
638,587
-0.31(-2.97%)
Dec 13, 2017
9.970
10.63
9.930
10.44
1,083,443
+0.45(+4.50%)
Dec 12, 2017
10.00
10.17
9.774
9.990
662,036
+0.00(+0.00%)
Dec 11, 2017
10.49
10.58
9.910
9.990
604,886
-0.47(-4.49%)
Dec 08, 2017
9.950
10.63
9.841
10.46
728,198
+0.56(+5.66%)
Dec 07, 2017
9.920
10.08
9.810
9.900
412,025
-0.01(-0.10%)
Dec 06, 2017
10.13
10.28
9.770
9.910
396,178
-0.26(-2.56%)
Dec 05, 2017
10.28
10.46
10.14
10.17
540,252
-0.08(-0.78%)
Dec 04, 2017
10.50
10.62
10.19
10.25
539,210
-0.20(-1.91%)
Dec 01, 2017
10.28
10.60
10.10
10.45
600,969
+0.23(+2.25%)
Nov 30, 2017
10.15
10.30
10.06
10.22
1,527,606
+0.13(+1.29%)
Nov 29, 2017
10.16
10.45
10.05
10.09
714,632
-0.09(-0.88%)
Nov 28, 2017
9.940
10.24
9.840
10.18
683,926
+0.30(+3.04%)
Nov 27, 2017
9.770
9.950
9.730
9.880
1,210,268
+0.13(+1.33%)
Nov 24, 2017
9.740
9.886
9.680
9.750
337,670
+0.00(+0.00%)
Nov 22, 2017
9.610
9.915
9.610
9.750
833,396
+0.18(+1.88%)
Nov 21, 2017
9.710
9.780
9.520
9.570
927,896
-0.13(-1.34%)
Nov 20, 2017
9.780
9.960
9.580
9.700
759,111
+0.05(+0.52%)
Nov 17, 2017
9.940
10.19
9.540
9.650
763,005
-0.35(-3.50%)
Nov 16, 2017
10.27
10.29
9.978
10.00
904,807
-0.16(-1.57%)
Nov 15, 2017
9.580
10.49
9.500
10.16
1,825,666
+0.72(+7.63%)
Nov 14, 2017
9.650
9.700
9.220
9.440
1,240,429
-0.29(-2.98%)
Nov 13, 2017
9.820
9.830
9.500
9.730
888,055
-0.08(-0.82%)
Nov 10, 2017
8.980
9.980
8.980
9.810
1,026,611
+0.77(+8.52%)
Nov 09, 2017
8.770
10.02
8.730
9.040
1,416,955
+0.27(+3.14%)
Nov 08, 2017
9.210
9.480
8.070
8.765
2,022,542
-0.88(-9.17%)
Nov 07, 2017
9.750
9.760
9.515
9.650
1,212,219
-0.15(-1.53%)
Nov 06, 2017
10.00
10.10
9.790
9.800
514,694
-0.19(-1.90%)
Nov 03, 2017
9.980
10.10
9.880
9.990
746,407
-0.01(-0.10%)
Nov 02, 2017
9.880
10.04
9.880
10.00
548,321
+0.06(+0.60%)
Nov 01, 2017
10.19
10.24
9.890
9.940
816,445
-0.25(-2.45%)
Oct 31, 2017
10.20
10.29
10.03
10.19
784,328
-0.01(-0.10%)
Oct 30, 2017
10.21
10.36
10.17
10.20
652,877
+0.00(+0.00%)
Oct 27, 2017
10.08
10.40
10.02
10.20
997,425
+0.14(+1.39%)
Oct 26, 2017
10.22
10.24
10.03
10.06
1,071,597
-0.23(-2.24%)
Oct 25, 2017
10.55
10.62
10.15
10.29
801,353
-0.28(-2.65%)
Oct 24, 2017
10.85
10.90
10.55
10.57
1,059,127
-0.33(-3.03%)
Oct 23, 2017
11.13
11.27
10.88
10.90
519,443
-0.26(-2.33%)
Oct 20, 2017
11.37
11.37
11.12
11.16
876,705
-0.18(-1.59%)
Oct 19, 2017
11.15
11.38
11.03
11.34
889,717
+0.15(+1.34%)
Oct 18, 2017
11.23
11.40
11.16
11.19
310,213
-0.04(-0.36%)
Oct 17, 2017
11.26
11.36
11.21
11.23
379,183
-0.06(-0.53%)
Oct 16, 2017
11.21
11.47
11.08
11.29
563,999
+0.08(+0.71%)
Oct 13, 2017
11.22
11.29
10.96
11.21
562,338
-0.14(-1.23%)
Oct 12, 2017
11.57
11.59
11.30
11.35
653,618
-0.19(-1.65%)
Oct 11, 2017
11.43
11.70
11.43
11.54
556,225
+0.09(+0.79%)
Oct 10, 2017
11.74
11.83
11.39
11.45
501,797
-0.30(-2.55%)
Oct 09, 2017
11.74
11.88
11.61
11.75
484,284
+0.01(+0.09%)
Oct 06, 2017
11.91
11.94
11.67
11.74
585,828
-0.29(-2.41%)
Oct 05, 2017
12.35
12.35
11.97
12.03
423,835
-0.25(-2.04%)
Oct 04, 2017
11.62
12.33
11.62
12.28
836,808
+0.52(+4.42%)
Oct 03, 2017
12.25
12.25
11.62
11.76
1,284,614
-0.42(-3.45%)
Oct 02, 2017
12.23
12.38
12.04
12.18
1,030,012
-0.11(-0.90%)
Sep 29, 2017
12.41
12.44
12.18
12.29
623,230
-0.07(-0.57%)
Sep 28, 2017
12.19
12.75
12.18
12.36
586,916
+0.17(+1.39%)
Sep 27, 2017
12.27
12.27
12.06
12.19
759,364
+0.02(+0.16%)
Sep 26, 2017
12.44
12.57
12.15
12.17
591,055
-0.40(-3.18%)
Sep 25, 2017
12.31
12.68
12.26
12.57
564,436
+0.18(+1.45%)
Sep 22, 2017
12.76
12.76
12.36
12.39
520,685
-0.42(-3.28%)
Sep 21, 2017
12.66
12.90
12.55
12.81
386,524
+0.18(+1.43%)
Sep 20, 2017
12.64
12.74
12.45
12.63
469,111
-0.01(-0.08%)
Sep 19, 2017
12.81
12.89
12.41
12.64
572,070
-0.17(-1.33%)
Sep 18, 2017
12.70
13.24
12.61
12.81
1,133,567
+0.44(+3.56%)
Sep 15, 2017
12.44
12.65
12.07
12.37
2,323,519
-0.02(-0.16%)
Sep 14, 2017
13.72
13.76
11.80
12.39
4,090,177
-1.37(-9.96%)
Sep 13, 2017
14.50
14.50
12.93
13.76
3,207,940
-0.98(-6.65%)
Sep 12, 2017
14.57
14.98
14.53
14.74
540,141
+0.13(+0.89%)
Sep 11, 2017
14.78
14.99
14.51
14.61
331,668
-0.12(-0.81%)
Sep 08, 2017
14.77
14.88
14.57
14.73
355,335
+0.01(+0.07%)
Sep 07, 2017
14.45
14.79
14.37
14.72
302,258
+0.31(+2.15%)
Sep 06, 2017
14.52
14.65
14.25
14.41
430,137
-0.04(-0.28%)
Sep 05, 2017
14.41
14.53
14.17
14.45
397,503
-0.03(-0.21%)
Sep 01, 2017
15.14
15.14
14.46
14.48
613,535
-0.66(-4.36%)
Aug 31, 2017
14.35
15.16
14.33
15.14
844,395
+0.87(+6.10%)
Aug 30, 2017
14.30
14.42
14.21
14.27
537,373
-0.01(-0.07%)
Aug 29, 2017
14.06
14.50
14.02
14.28
460,782
+0.12(+0.85%)
Aug 28, 2017
14.32
14.50
13.89
14.16
648,892
-0.05(-0.35%)
Aug 25, 2017
14.45
14.51
14.03
14.21
442,267
-0.20(-1.39%)
Aug 24, 2017
14.17
14.43
14.08
14.41
434,024
+0.29(+2.05%)
Aug 23, 2017
14.10
14.47
14.09
14.12
356,936
-0.10(-0.70%)
Aug 22, 2017
14.08
14.28
13.99
14.22
468,920
+0.16(+1.14%)
Aug 21, 2017
13.98
14.12
13.80
14.06
386,414
+0.06(+0.43%)
Aug 18, 2017
14.26
14.29
13.89
14.00
555,659
-0.35(-2.44%)
Aug 17, 2017
14.47
14.79
14.33
14.35
599,638
-0.16(-1.10%)
Aug 16, 2017
14.57
14.73
14.39
14.51
502,603
-0.10(-0.68%)
Aug 15, 2017
14.86
15.00
14.26
14.61
587,403
-0.28(-1.88%)
Aug 14, 2017
14.74
14.94
14.63
14.89
427,435
+0.27(+1.85%)
Aug 11, 2017
14.55
14.90
14.49
14.62
630,283
+0.11(+0.76%)
Aug 10, 2017
14.81
14.81
14.28
14.51
744,898
-0.39(-2.62%)
Aug 09, 2017
14.92
15.01
14.79
14.90
396,728
-0.16(-1.06%)
Aug 08, 2017
15.30
15.33
14.68
15.06
684,671
-0.26(-1.70%)
Aug 07, 2017
15.78
15.82
15.26
15.32
590,951
-0.37(-2.36%)
Aug 04, 2017
15.52
15.74
15.40
15.69
434,108
+0.19(+1.23%)
Aug 03, 2017
15.55
15.68
15.36
15.50
457,075
-0.08(-0.51%)
Aug 02, 2017
15.90
15.92
15.46
15.58
805,698
-0.42(-2.62%)
Aug 01, 2017
16.74
17.03
15.60
16.00
1,266,789
-0.30(-1.84%)
Jul 31, 2017
16.39
16.45
16.13
16.30
734,671
-0.08(-0.49%)
Jul 28, 2017
16.31
16.49
16.17
16.38
372,096
+0.01(+0.06%)
Jul 27, 2017
16.91
16.91
16.30
16.37
415,168
-0.50(-2.96%)
Jul 26, 2017
16.84
17.07
16.79
16.87
419,430
+0.08(+0.48%)
Jul 25, 2017
17.15
17.24
16.74
16.79
450,536
-0.29(-1.70%)
Jul 24, 2017
16.68
17.10
16.50
17.08
439,543
+0.38(+2.28%)
Jul 21, 2017
16.98
17.28
16.48
16.70
705,264
-0.14(-0.83%)
Jul 20, 2017
16.27
17.02
16.27
16.84
763,121
+0.59(+3.63%)
Jul 19, 2017
15.86
16.27
15.86
16.25
424,177
+0.46(+2.91%)
Jul 18, 2017
15.82
16.07
15.73
15.79
465,952
-0.13(-0.82%)
Jul 17, 2017
15.98
16.16
15.79
15.92
432,807
-0.06(-0.38%)
Jul 14, 2017
16.05
16.41
15.95
15.98
452,582
-0.13(-0.81%)
Jul 13, 2017
15.87
16.20
15.45
16.11
625,776
+0.22(+1.38%)
Jul 12, 2017
15.92
15.96
15.76
15.89
368,596
+0.04(+0.25%)
Jul 11, 2017
15.96
16.02
15.74
15.85
485,599
-0.11(-0.69%)
Jul 10, 2017
16.11
16.14
15.76
15.96
440,370
-0.19(-1.18%)
Jul 07, 2017
16.17
16.51
16.01
16.15
655,606
+0.03(+0.19%)
Jul 06, 2017
16.41
16.49
16.00
16.12
747,028
-0.44(-2.66%)
Jul 05, 2017
16.47
16.61
16.31
16.56
602,688
+0.04(+0.24%)
Jul 03, 2017
16.54
16.69
16.41
16.52
228,361
+0.07(+0.43%)
Jun 30, 2017
16.60
16.64
16.26
16.45
415,267
-0.12(-0.72%)
Jun 29, 2017
16.72
16.72
16.21
16.57
825,339
-0.20(-1.19%)
Jun 28, 2017
17.04
17.17
16.70
16.77
839,416
-0.21(-1.24%)
Jun 27, 2017
17.93
17.93
16.94
16.98
467,438
-0.64(-3.63%)
Jun 26, 2017
17.93
18.00
17.60
17.62
429,124
-0.26(-1.45%)
Jun 23, 2017
17.97
17.88
859,649
+0.58(+3.35%)
Jun 22, 2017
17.62
17.70
17.01
17.30
896,361
-0.33(-1.87%)
Jun 21, 2017
17.07
17.65
17.00
17.63
879,856
+0.63(+3.71%)
Jun 20, 2017
17.00
17.29
16.86
17.00
720,103
-0.04(-0.23%)
Jun 19, 2017
16.77
17.05
16.73
17.04
651,356
+0.26(+1.55%)
Jun 16, 2017
16.80
17.09
16.57
16.78
1,352,806
-0.13(-0.77%)
Jun 15, 2017
16.87
17.10
16.65
16.91
751,506
-0.03(-0.18%)
Jun 14, 2017
16.80
17.10
16.78
16.94
901,099
+0.11(+0.65%)
Jun 13, 2017
16.71
16.95
16.44
16.83
863,775
+0.23(+1.39%)
Jun 12, 2017
16.38
17.25
16.23
16.60
1,893,540
+0.20(+1.22%)
Jun 09, 2017
15.50
16.63
15.50
16.40
4,872,284
+1.04(+6.77%)
Jun 08, 2017
15.20
15.56
15.11
15.36
967,539
+0.16(+1.05%)
Jun 07, 2017
14.95
15.49
14.89
15.20
1,158,707
+0.26(+1.74%)
Jun 06, 2017
14.82
15.06
14.72
14.94
469,309
+0.07(+0.47%)
Jun 05, 2017
15.03
15.16
14.67
14.87
833,961
-0.25(-1.65%)
Jun 02, 2017
14.25
15.48
14.13
15.12
1,159,284
+0.94(+6.63%)
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.