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
Alpha Pro Tech
(NY:
APT
)
5.130
-0.100 (-1.91%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 29, 2017
4.000
4.000
4.000
0
-0.03(-0.68%)
Dec 28, 2017
4.000
4.050
4.000
4.027
23,235
+0.06(+1.63%)
Dec 27, 2017
3.850
4.000
3.850
3.963
67,683
+0.11(+2.92%)
Dec 26, 2017
3.970
4.050
3.850
3.850
7,344
-0.20(-4.94%)
Dec 22, 2017
3.950
4.050
3.837
4.050
19,003
+0.03(+0.77%)
Dec 21, 2017
3.950
4.050
3.925
4.019
14,842
+0.02(+0.47%)
Dec 20, 2017
3.950
4.050
3.949
4.000
13,526
+0.10(+2.56%)
Dec 19, 2017
3.650
3.975
3.650
3.900
48,612
+0.18(+4.94%)
Dec 18, 2017
3.750
3.750
3.700
3.716
3,630
+0.02(+0.45%)
Dec 15, 2017
3.650
3.800
3.650
3.700
10,511
-0.05(-1.33%)
Dec 14, 2017
3.792
3.799
3.700
3.750
24,339
+0.00(+0.00%)
Dec 13, 2017
3.750
3.800
3.700
3.750
13,588
+0.00(+0.00%)
Dec 12, 2017
3.900
3.946
3.700
3.750
39,389
-0.15(-3.85%)
Dec 11, 2017
4.000
4.050
3.850
3.900
33,116
-0.15(-3.70%)
Dec 08, 2017
4.000
4.050
4.000
4.050
4,199
+0.05(+1.25%)
Dec 07, 2017
4.070
4.070
4.000
4.000
15,230
-0.05(-1.23%)
Dec 06, 2017
4.050
4.100
4.050
4.050
3,892
-0.10(-2.41%)
Dec 05, 2017
4.000
4.150
4.000
4.150
6,446
+0.10(+2.47%)
Dec 04, 2017
4.250
4.250
4.050
4.050
4,682
-0.20(-4.70%)
Dec 01, 2017
4.050
4.250
4.050
4.250
6,065
+0.20(+4.94%)
Nov 30, 2017
4.100
4.156
4.050
4.050
8,388
-0.05(-1.22%)
Nov 29, 2017
4.050
4.150
4.000
4.100
5,585
-0.01(-0.22%)
Nov 28, 2017
4.150
4.250
4.012
4.109
14,752
-0.14(-3.31%)
Nov 27, 2017
4.200
4.250
4.100
4.250
14,932
+0.10(+2.41%)
Nov 24, 2017
4.008
4.200
3.950
4.150
5,887
+0.17(+4.27%)
Nov 22, 2017
4.050
4.078
3.950
3.980
25,425
-0.12(-2.92%)
Nov 21, 2017
4.250
4.250
4.100
4.100
11,313
-0.10(-2.38%)
Nov 20, 2017
4.050
4.200
4.050
4.200
33,083
+0.15(+3.70%)
Nov 17, 2017
4.050
4.050
4.000
4.050
4,292
+0.00(+0.00%)
Nov 16, 2017
4.000
4.100
4.000
4.050
14,829
+0.10(+2.53%)
Nov 15, 2017
4.050
4.050
3.900
3.950
20,184
-0.08(-1.86%)
Nov 14, 2017
3.850
4.100
3.850
4.025
18,152
+0.08(+1.90%)
Nov 13, 2017
3.850
4.000
3.850
3.950
26,205
+0.10(+2.60%)
Nov 10, 2017
3.800
3.984
3.800
3.850
29,671
-0.10(-2.53%)
Nov 09, 2017
3.900
4.100
3.900
3.950
20,539
+0.15(+3.95%)
Nov 08, 2017
3.800
3.846
3.750
3.800
40,469
+0.00(+0.00%)
Nov 07, 2017
3.900
3.900
3.800
3.800
19,790
-0.05(-1.30%)
Nov 06, 2017
3.850
3.960
3.808
3.850
26,865
-0.10(-2.53%)
Nov 03, 2017
4.100
4.100
3.900
3.950
19,155
-0.10(-2.47%)
Nov 02, 2017
4.100
4.128
4.000
4.050
30,966
-0.07(-1.73%)
Nov 01, 2017
4.175
4.200
4.100
4.122
6,325
-0.03(-0.69%)
Oct 31, 2017
4.200
4.200
4.113
4.150
6,730
+0.04(+1.02%)
Oct 30, 2017
4.100
4.200
4.050
4.108
18,776
-0.04(-1.01%)
Oct 27, 2017
4.150
4.162
4.050
4.150
16,154
+0.05(+1.22%)
Oct 26, 2017
4.100
4.200
4.050
4.100
33,611
+0.06(+1.49%)
Oct 25, 2017
4.100
4.108
4.000
4.040
15,791
-0.11(-2.65%)
Oct 24, 2017
4.050
4.150
4.000
4.150
28,760
+0.10(+2.47%)
Oct 23, 2017
4.000
4.100
4.000
4.050
32,467
+0.10(+2.53%)
Oct 20, 2017
4.050
4.050
3.900
3.950
24,349
-0.05(-1.25%)
Oct 19, 2017
3.900
4.050
3.900
4.000
11,653
+0.05(+1.26%)
Oct 18, 2017
4.100
4.100
3.950
3.950
32,196
-0.15(-3.66%)
Oct 17, 2017
4.000
4.100
3.950
4.100
36,479
+0.07(+1.86%)
Oct 16, 2017
3.950
4.050
3.950
4.025
60,303
+0.03(+0.63%)
Oct 13, 2017
3.850
4.050
3.850
4.000
49,235
+0.20(+5.26%)
Oct 12, 2017
3.850
4.000
3.800
3.800
26,307
+0.00(+0.00%)
Oct 11, 2017
3.850
3.950
3.800
3.800
43,751
-0.15(-3.80%)
Oct 10, 2017
3.900
4.000
3.850
3.950
27,516
+0.15(+3.95%)
Oct 09, 2017
3.949
3.950
3.800
3.800
35,707
-0.20(-5.00%)
Oct 06, 2017
3.950
4.000
3.900
4.000
26,179
+0.08(+1.91%)
Oct 05, 2017
4.000
4.000
3.900
3.925
17,151
-0.03(-0.63%)
Oct 04, 2017
3.900
4.050
3.894
3.950
58,298
+0.05(+1.28%)
Oct 03, 2017
4.000
4.050
3.900
3.900
40,956
-0.10(-2.50%)
Oct 02, 2017
3.950
4.000
3.950
4.000
35,945
+0.15(+3.89%)
Sep 29, 2017
4.050
4.050
3.800
3.850
107,964
-0.20(-4.94%)
Sep 28, 2017
4.000
4.050
3.950
4.050
76,363
+0.10(+2.51%)
Sep 27, 2017
4.000
4.050
3.950
3.951
94,333
+0.00(+0.02%)
Sep 26, 2017
3.700
3.950
3.700
3.950
246,104
+0.25(+6.76%)
Sep 25, 2017
3.750
3.750
3.700
3.700
9,579
-0.05(-1.33%)
Sep 22, 2017
3.600
3.750
3.600
3.750
46,201
+0.09(+2.51%)
Sep 21, 2017
3.650
3.750
3.625
3.658
21,985
-0.04(-1.13%)
Sep 20, 2017
3.600
3.750
3.600
3.700
17,269
-0.05(-1.33%)
Sep 19, 2017
3.650
3.750
3.600
3.750
25,173
+0.00(+0.00%)
Sep 18, 2017
3.550
3.750
3.500
3.750
96,634
+0.15(+4.17%)
Sep 15, 2017
3.500
3.600
3.400
3.600
78,496
+0.15(+4.35%)
Sep 14, 2017
3.400
3.500
3.400
3.450
35,380
+0.05(+1.47%)
Sep 13, 2017
3.400
3.463
3.400
3.400
70,173
+0.05(+1.49%)
Sep 12, 2017
3.400
3.475
3.350
3.350
16,475
-0.10(-2.90%)
Sep 11, 2017
3.500
3.500
3.400
3.450
75,392
+0.00(+0.00%)
Sep 08, 2017
3.350
3.450
3.350
3.450
15,338
+0.00(+0.00%)
Sep 07, 2017
3.400
3.500
3.400
3.450
17,454
-0.02(-0.72%)
Sep 06, 2017
3.500
3.500
3.400
3.475
33,925
+0.02(+0.72%)
Sep 05, 2017
3.450
3.500
3.450
3.450
34,289
+0.05(+1.47%)
Sep 01, 2017
3.300
3.489
3.300
3.400
8,628
+0.05(+1.49%)
Aug 31, 2017
3.350
3.500
3.350
3.350
25,756
-0.05(-1.47%)
Aug 30, 2017
3.250
3.400
3.250
3.400
24,923
+0.15(+4.61%)
Aug 29, 2017
3.250
3.350
3.250
3.250
33,913
-0.05(-1.52%)
Aug 28, 2017
3.450
3.500
3.300
3.300
26,567
-0.15(-4.35%)
Aug 25, 2017
3.440
3.450
3.350
3.450
15,391
+0.05(+1.47%)
Aug 24, 2017
3.450
3.450
3.400
3.400
24,023
-0.05(-1.45%)
Aug 23, 2017
3.350
3.450
3.350
3.450
12,043
-0.05(-1.43%)
Aug 22, 2017
3.400
3.500
3.400
3.500
8,126
+0.15(+4.47%)
Aug 21, 2017
3.450
3.500
3.350
3.350
41,906
-0.15(-4.29%)
Aug 18, 2017
3.450
3.500
3.450
3.500
21,746
+0.05(+1.45%)
Aug 17, 2017
3.433
3.500
3.400
3.450
29,720
+0.05(+1.47%)
Aug 16, 2017
3.450
3.500
3.400
3.400
15,208
+0.05(+1.49%)
Aug 15, 2017
3.500
3.500
3.350
3.350
18,207
-0.15(-4.29%)
Aug 14, 2017
3.400
3.500
3.350
3.500
17,641
+0.10(+2.94%)
Aug 11, 2017
3.400
3.450
3.350
3.400
19,541
+0.05(+1.49%)
Aug 10, 2017
3.350
3.475
3.350
3.350
35,143
+0.00(+0.00%)
Aug 09, 2017
3.500
3.500
3.350
3.350
39,567
-0.15(-4.29%)
Aug 08, 2017
3.350
3.500
3.350
3.500
14,110
+0.10(+2.94%)
Aug 07, 2017
3.400
3.450
3.350
3.400
15,583
-0.05(-1.45%)
Aug 04, 2017
3.400
3.450
3.400
3.450
40,234
+0.05(+1.47%)
Aug 03, 2017
3.555
3.569
3.400
3.400
58,177
-0.15(-4.23%)
Aug 02, 2017
3.505
3.600
3.500
3.550
14,968
-0.05(-1.39%)
Aug 01, 2017
3.450
3.600
3.450
3.600
51,215
+0.15(+4.35%)
Jul 31, 2017
3.600
3.600
3.450
3.450
29,558
-0.10(-2.82%)
Jul 28, 2017
3.550
3.550
3.450
3.550
51,182
+0.05(+1.43%)
Jul 27, 2017
3.400
3.500
3.400
3.500
21,625
+0.05(+1.45%)
Jul 26, 2017
3.450
3.500
3.400
3.450
25,297
+0.05(+1.47%)
Jul 25, 2017
3.350
3.550
3.350
3.400
54,019
+0.05(+1.49%)
Jul 24, 2017
3.350
3.500
3.350
3.350
75,823
+0.00(+0.00%)
Jul 21, 2017
3.400
3.400
3.350
74,762
-0.05(-1.47%)
Jul 20, 2017
3.300
3.496
3.300
3.400
35,588
+0.05(+1.49%)
Jul 19, 2017
3.500
3.500
3.350
3.350
75,431
-0.05(-1.47%)
Jul 18, 2017
3.400
3.450
3.375
3.400
58,934
+0.00(+0.00%)
Jul 17, 2017
3.350
3.450
3.350
3.400
87,369
+0.00(+0.00%)
Jul 14, 2017
3.300
3.450
3.200
3.400
112,447
+0.20(+6.25%)
Jul 13, 2017
3.200
3.300
3.200
3.200
31,971
+0.00(+0.00%)
Jul 12, 2017
3.200
3.300
3.200
3.200
62,579
+0.10(+3.23%)
Jul 11, 2017
3.100
3.200
3.050
3.100
65,321
+0.02(+0.75%)
Jul 10, 2017
2.950
3.150
2.950
3.077
23,860
+0.08(+2.56%)
Jul 07, 2017
3.100
3.150
3.000
3.000
43,116
-0.10(-3.23%)
Jul 06, 2017
3.032
3.100
3.000
3.100
25,348
+0.10(+3.33%)
Jul 05, 2017
3.000
3.050
2.950
3.000
14,999
+0.00(+0.02%)
Jul 03, 2017
2.907
2.999
2.907
2.999
827
+0.05(+1.67%)
Jun 30, 2017
3.100
3.100
2.950
2.950
6,231
-0.15(-4.84%)
Jun 29, 2017
3.000
3.100
2.910
3.100
28,795
+0.10(+3.33%)
Jun 28, 2017
2.955
3.050
2.955
3.000
19,077
+0.00(+0.00%)
Jun 27, 2017
2.900
3.050
2.900
3.000
17,826
+0.10(+3.45%)
Jun 26, 2017
2.850
3.000
2.800
2.900
48,123
+0.15(+5.45%)
Jun 23, 2017
2.900
2.950
2.750
2.750
35,605
-0.05(-1.79%)
Jun 22, 2017
2.800
2.850
2.800
2.800
15,420
-0.05(-1.75%)
Jun 21, 2017
2.800
2.900
2.800
2.850
8,305
+0.05(+1.79%)
Jun 20, 2017
2.950
2.950
2.800
2.800
8,358
-0.15(-5.08%)
Jun 19, 2017
2.850
2.950
2.850
2.950
14,196
+0.10(+3.51%)
Jun 16, 2017
2.800
2.850
2.750
2.850
43,001
+0.00(+0.00%)
Jun 15, 2017
2.800
2.900
2.750
2.850
17,897
+0.00(+0.00%)
Jun 14, 2017
2.750
2.875
2.750
2.850
30,739
+0.05(+1.79%)
Jun 13, 2017
2.850
2.854
2.800
2.800
16,147
-0.05(-1.75%)
Jun 12, 2017
2.850
2.850
2.800
2.850
11,216
+0.05(+1.79%)
Jun 09, 2017
2.850
2.900
2.800
2.800
37,684
+0.00(+0.00%)
Jun 08, 2017
2.800
2.850
2.800
2.800
9,743
+0.00(+0.00%)
Jun 07, 2017
2.900
2.900
2.800
2.800
15,666
-0.10(-3.45%)
Jun 06, 2017
2.850
2.950
2.850
2.900
9,613
+0.00(+0.00%)
Jun 05, 2017
2.950
2.950
2.800
2.900
39,430
+0.00(+0.00%)
Jun 02, 2017
2.860
3.000
2.850
2.900
14,384
+0.05(+1.75%)
Jun 01, 2017
2.850
2.900
2.800
2.850
22,821
+0.00(+0.00%)
May 31, 2017
2.800
2.850
2.750
2.850
6,740
+0.05(+1.79%)
May 30, 2017
2.750
2.800
2.700
2.800
19,600
+0.10(+3.70%)
May 26, 2017
2.900
2.900
2.700
2.700
62,870
-0.25(-8.47%)
May 25, 2017
2.960
3.000
2.900
2.950
17,948
+0.00(+0.00%)
May 24, 2017
3.050
3.100
2.950
2.950
32,109
-0.10(-3.28%)
May 23, 2017
3.200
3.200
3.050
3.050
41,705
-0.10(-3.17%)
May 22, 2017
3.050
3.250
3.050
3.150
69,990
+0.15(+5.00%)
May 19, 2017
2.950
3.050
2.950
3.000
23,346
+0.10(+3.45%)
May 18, 2017
2.950
3.000
2.900
2.900
28,630
-0.05(-1.69%)
May 17, 2017
3.054
3.150
2.950
2.950
40,646
-0.15(-4.84%)
May 16, 2017
3.200
3.200
3.050
3.100
42,505
-0.10(-3.13%)
May 15, 2017
3.050
3.236
3.050
3.200
51,785
+0.20(+6.67%)
May 12, 2017
2.900
3.300
2.850
3.000
208,909
+0.10(+3.45%)
May 11, 2017
2.900
2.950
2.850
2.900
33,274
+0.00(+0.00%)
May 10, 2017
2.988
3.000
2.850
2.900
47,846
-0.10(-3.33%)
May 09, 2017
2.950
3.070
2.900
3.000
10,984
+0.10(+3.45%)
May 08, 2017
2.950
2.981
2.900
2.900
24,651
-0.05(-1.69%)
May 05, 2017
3.050
3.050
2.950
2.950
13,254
-0.05(-1.67%)
May 04, 2017
2.950
3.046
2.900
3.000
16,806
+0.10(+3.45%)
May 03, 2017
2.850
3.050
2.850
2.900
20,689
+0.05(+1.75%)
May 02, 2017
2.750
3.000
2.750
2.850
74,830
+0.05(+1.79%)
May 01, 2017
2.850
2.850
2.750
2.800
22,542
+0.00(+0.00%)
Apr 28, 2017
2.850
2.850
2.800
2.800
13,052
+0.00(+0.00%)
Apr 27, 2017
2.800
2.846
2.750
2.800
11,606
+0.05(+1.82%)
Apr 26, 2017
2.750
2.801
2.750
2.750
17,934
+0.00(+0.00%)
Apr 25, 2017
2.700
2.800
2.700
2.750
12,616
+0.05(+1.85%)
Apr 24, 2017
2.750
2.750
2.700
2.700
13,465
+0.00(+0.00%)
Apr 21, 2017
2.800
2.800
2.700
2.700
11,171
-0.05(-1.82%)
Apr 20, 2017
2.705
2.850
2.700
2.750
11,183
+0.05(+1.85%)
Apr 19, 2017
2.750
2.750
2.700
2.700
7,091
+0.00(+0.00%)
Apr 18, 2017
2.700
2.748
2.700
2.700
7,548
+0.00(+0.00%)
Apr 17, 2017
2.700
2.800
2.700
2.700
21,568
-0.05(-1.82%)
Apr 13, 2017
2.800
2.850
2.700
2.750
11,494
-0.05(-1.79%)
Apr 12, 2017
2.800
2.850
2.800
2.800
8,192
-0.05(-1.75%)
Apr 11, 2017
2.700
2.950
2.700
2.850
41,148
+0.10(+3.64%)
Apr 10, 2017
2.750
2.850
2.700
2.750
25,539
-0.05(-1.79%)
Apr 07, 2017
2.740
2.800
2.700
2.800
12,487
+0.10(+3.70%)
Apr 06, 2017
2.800
2.800
2.700
2.700
21,502
-0.05(-1.82%)
Apr 05, 2017
2.786
2.850
2.700
2.750
26,135
+0.10(+3.77%)
Apr 04, 2017
2.700
2.850
2.650
2.650
21,207
+0.03(+1.15%)
Apr 03, 2017
2.750
2.750
2.600
2.620
28,790
-0.13(-4.73%)
Mar 31, 2017
2.650
2.750
2.600
2.750
22,245
+0.10(+3.77%)
Mar 30, 2017
2.650
2.700
2.650
2.650
11,565
-0.00(-0.13%)
Mar 29, 2017
2.700
2.700
2.650
2.654
8,212
+0.00(+0.13%)
Mar 28, 2017
2.600
2.700
2.600
2.650
10,578
+0.05(+1.92%)
Mar 27, 2017
2.600
2.650
2.550
2.600
8,872
+0.00(+0.00%)
Mar 24, 2017
2.600
2.650
2.600
2.600
13,611
+0.00(+0.00%)
Mar 23, 2017
2.650
2.750
2.600
2.600
17,465
-0.05(-1.89%)
Mar 22, 2017
2.700
2.724
2.650
2.650
16,142
-0.08(-3.11%)
Mar 21, 2017
2.750
2.850
2.700
2.735
18,113
-0.02(-0.55%)
Mar 20, 2017
2.760
2.800
2.650
2.750
45,961
-0.05(-1.79%)
Mar 17, 2017
2.900
2.900
2.800
2.800
21,375
-0.10(-3.45%)
Mar 16, 2017
2.900
2.946
2.900
2.900
14,147
-0.05(-1.69%)
Mar 15, 2017
3.000
3.050
2.950
2.950
26,144
-0.05(-1.67%)
Mar 14, 2017
2.950
3.000
2.950
3.000
12,612
+0.05(+1.69%)
Mar 13, 2017
2.980
3.000
2.900
2.950
27,774
+0.05(+1.72%)
Mar 10, 2017
3.000
3.000
2.900
2.900
47,458
+0.00(+0.00%)
Mar 09, 2017
3.000
3.050
2.900
2.900
58,938
-0.10(-3.33%)
Mar 08, 2017
3.150
3.200
3.050
3.000
73,136
-0.30(-9.09%)
Mar 07, 2017
3.000
3.325
3.000
3.300
64,423
+0.25(+8.20%)
Mar 06, 2017
3.150
3.200
3.050
3.050
48,222
-0.10(-3.17%)
Mar 03, 2017
3.200
3.250
3.100
3.150
21,874
+0.00(+0.00%)
Mar 02, 2017
3.000
3.200
3.000
3.150
65,156
+0.15(+5.00%)
Mar 01, 2017
3.050
3.100
3.000
3.000
26,092
-0.05(-1.64%)
Feb 28, 2017
3.150
3.150
3.050
3.050
14,093
-0.15(-4.69%)
Feb 27, 2017
3.150
3.200
3.050
3.200
8,982
+0.10(+3.23%)
Feb 24, 2017
3.050
3.150
3.050
3.100
20,145
+0.00(+0.00%)
Feb 23, 2017
3.099
3.156
3.050
3.100
29,864
+0.00(+0.00%)
Feb 22, 2017
3.150
3.150
3.100
3.100
16,118
-0.05(-1.59%)
Feb 21, 2017
3.250
3.300
3.150
3.150
24,693
-0.10(-3.07%)
Feb 17, 2017
3.250
3.250
3.250
0
+0.05(+1.56%)
Feb 16, 2017
3.200
3.250
3.150
3.200
35,593
+0.05(+1.59%)
Feb 15, 2017
3.150
3.250
3.150
3.150
18,984
-0.05(-1.56%)
Feb 14, 2017
3.100
3.200
3.050
3.200
31,757
+0.10(+3.23%)
Feb 13, 2017
3.200
3.200
3.100
3.100
7,820
-0.10(-3.13%)
Feb 10, 2017
3.150
3.200
3.100
3.200
19,142
+0.05(+1.59%)
Feb 09, 2017
3.100
3.150
3.100
3.150
9,516
+0.05(+1.61%)
Feb 08, 2017
3.100
3.150
3.100
3.100
22,638
+0.00(+0.00%)
Feb 07, 2017
3.100
3.150
3.100
3.100
12,940
+0.00(+0.00%)
Feb 06, 2017
3.100
3.150
3.100
3.100
20,985
-0.05(-1.59%)
Feb 03, 2017
3.150
3.200
3.100
3.150
15,050
+0.00(+0.00%)
Feb 02, 2017
3.100
3.150
3.100
3.150
7,728
+0.05(+1.61%)
Feb 01, 2017
3.103
3.200
3.100
3.100
22,167
+0.00(+0.00%)
Jan 31, 2017
3.050
3.250
3.050
3.100
20,591
+0.05(+1.64%)
Jan 30, 2017
3.050
3.150
3.050
3.050
16,366
-0.05(-1.61%)
Jan 27, 2017
3.150
3.150
3.100
3.100
13,145
-0.10(-3.13%)
Jan 26, 2017
3.250
3.250
3.150
3.200
23,855
+0.00(+0.00%)
Jan 25, 2017
3.100
3.200
3.095
3.200
25,117
+0.10(+3.23%)
Jan 24, 2017
3.050
3.100
3.050
3.100
24,999
+0.05(+1.64%)
Jan 23, 2017
3.150
3.150
3.050
3.050
12,257
-0.05(-1.61%)
Jan 20, 2017
3.100
3.100
3.050
3.100
13,603
+0.00(+0.00%)
Jan 19, 2017
3.150
3.200
3.100
3.100
16,261
-0.10(-3.13%)
Jan 18, 2017
3.100
3.200
3.050
3.200
26,013
+0.10(+3.23%)
Jan 17, 2017
3.050
3.150
3.050
3.100
22,279
+0.00(+0.00%)
Jan 13, 2017
3.100
3.100
3.100
0
-0.05(-1.59%)
Jan 12, 2017
3.050
3.150
3.050
3.150
20,624
+0.05(+1.61%)
Jan 11, 2017
3.050
3.150
3.050
3.100
19,587
+0.00(+0.00%)
Jan 10, 2017
3.050
3.150
3.050
3.100
38,034
+0.05(+1.64%)
Jan 09, 2017
3.200
3.200
3.050
3.050
39,551
-0.20(-6.15%)
Jan 06, 2017
3.150
3.250
3.150
3.250
29,530
+0.11(+3.50%)
Jan 05, 2017
3.150
3.150
3.100
3.140
18,508
-0.01(-0.32%)
Jan 04, 2017
3.150
3.250
3.050
3.150
42,517
+0.00(+0.00%)
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.