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
Aphria Inc
(OP:
APHQF
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2017
4.395
4.570
4.300
4.530
263,050
+0.10(+2.26%)
Apr 27, 2017
4.580
4.630
4.410
4.430
376,055
-0.20(-4.32%)
Apr 26, 2017
4.720
4.733
4.500
4.630
281,642
-0.15(-3.12%)
Apr 25, 2017
4.900
4.930
4.639
4.779
369,786
-0.16(-3.26%)
Apr 24, 2017
4.971
5.110
4.919
4.940
287,811
-0.02(-0.41%)
Apr 21, 2017
5.025
5.090
4.910
4.960
137,370
+0.00(+0.00%)
Apr 20, 2017
5.001
5.015
4.870
4.960
413,851
-0.23(-4.39%)
Apr 19, 2017
4.997
5.309
4.975
5.188
315,447
+0.19(+3.77%)
Apr 18, 2017
5.052
5.120
4.920
4.999
489,885
-0.15(-2.92%)
Apr 17, 2017
5.273
5.390
4.996
5.150
570,829
-0.27(-5.06%)
Apr 13, 2017
6.003
6.180
5.321
5.424
551,362
-0.50(-8.45%)
Apr 12, 2017
5.893
6.119
5.650
5.925
341,515
+0.08(+1.45%)
Apr 11, 2017
6.449
6.600
5.100
5.841
806,856
-0.46(-7.28%)
Apr 10, 2017
5.989
6.370
5.855
6.299
809,780
+0.39(+6.62%)
Apr 07, 2017
5.691
5.948
5.594
5.908
492,584
+0.31(+5.49%)
Apr 06, 2017
5.400
5.610
5.300
5.601
423,447
+0.21(+3.82%)
Apr 05, 2017
5.155
5.450
5.120
5.395
463,652
+0.28(+5.54%)
Apr 04, 2017
5.040
5.150
5.000
5.112
101,076
+0.08(+1.62%)
Apr 03, 2017
5.030
5.100
4.987
5.030
167,510
-0.01(-0.20%)
Mar 31, 2017
5.000
5.040
4.890
5.040
103,609
+0.12(+2.39%)
Mar 30, 2017
4.990
4.999
4.850
4.922
113,657
-0.00(-0.04%)
Mar 29, 2017
4.888
4.970
4.824
4.924
90,483
+0.02(+0.49%)
Mar 28, 2017
5.091
5.165
4.820
4.900
176,085
-0.11(-2.13%)
Mar 27, 2017
4.935
5.011
4.751
5.007
246,174
+0.36(+7.67%)
Mar 24, 2017
4.750
4.800
4.638
4.650
72,495
-0.05(-1.06%)
Mar 23, 2017
4.760
4.800
4.648
4.700
100,551
+0.04(+0.97%)
Mar 22, 2017
4.740
4.850
4.510
4.655
129,009
-0.10(-2.09%)
Mar 21, 2017
4.800
4.930
4.745
4.755
177,146
+0.06(+1.38%)
Mar 20, 2017
4.796
4.860
4.680
4.690
150,929
-0.17(-3.50%)
Mar 17, 2017
4.938
4.970
4.840
4.860
92,342
-0.08(-1.52%)
Mar 16, 2017
4.850
4.935
4.785
4.935
56,167
+0.14(+3.00%)
Mar 15, 2017
4.905
4.920
4.780
4.791
57,497
-0.11(-2.22%)
Mar 14, 2017
4.935
4.950
4.800
4.900
94,380
-0.00(-0.09%)
Mar 13, 2017
4.909
4.990
4.880
4.905
101,480
-0.03(-0.52%)
Mar 10, 2017
5.051
5.068
4.908
4.930
70,798
-0.01(-0.25%)
Mar 09, 2017
4.557
5.000
4.500
4.942
165,553
+0.29(+6.15%)
Mar 08, 2017
4.686
4.770
4.462
4.656
596,413
-0.29(-5.94%)
Mar 07, 2017
5.141
5.200
4.907
4.950
199,249
-0.24(-4.66%)
Mar 06, 2017
5.136
5.209
5.100
5.192
233,236
+0.07(+1.34%)
Mar 03, 2017
4.975
5.148
4.943
5.123
166,298
+0.17(+3.47%)
Mar 02, 2017
4.974
4.980
4.910
4.952
99,147
-0.00(-0.01%)
Mar 01, 2017
5.018
5.090
4.870
4.952
186,457
-0.07(-1.44%)
Feb 28, 2017
5.130
5.265
4.890
5.024
314,170
-0.06(-1.09%)
Feb 27, 2017
4.810
5.123
4.760
5.080
330,011
+0.27(+5.60%)
Feb 24, 2017
4.806
4.900
4.580
4.810
310,390
-0.05(-1.01%)
Feb 23, 2017
4.966
4.990
4.830
4.859
160,003
-0.06(-1.23%)
Feb 22, 2017
5.041
5.070
4.800
4.920
250,102
-0.13(-2.54%)
Feb 21, 2017
5.094
5.150
4.958
5.048
308,617
+0.04(+0.74%)
Feb 17, 2017
5.011
5.011
5.011
0
+0.04(+0.82%)
Feb 16, 2017
4.880
5.150
4.870
4.970
321,672
-0.04(-0.89%)
Feb 15, 2017
4.625
5.104
4.620
5.015
441,793
+0.43(+9.49%)
Feb 14, 2017
4.495
4.621
4.400
4.580
290,514
+0.15(+3.30%)
Feb 13, 2017
4.225
4.480
4.180
4.434
344,061
+0.22(+5.31%)
Feb 10, 2017
4.290
4.290
4.188
4.210
111,454
+0.03(+0.72%)
Feb 09, 2017
4.250
4.255
4.160
4.180
142,818
+0.06(+1.37%)
Feb 08, 2017
4.155
4.220
4.086
4.124
79,532
+0.05(+1.24%)
Feb 07, 2017
4.165
4.220
4.073
4.073
165,659
+0.00(+0.07%)
Feb 06, 2017
4.000
4.120
3.920
4.070
237,722
-0.15(-3.55%)
Feb 03, 2017
4.214
4.240
4.160
4.220
85,108
+0.03(+0.72%)
Feb 02, 2017
4.190
4.240
4.157
4.190
121,138
+0.05(+1.12%)
Feb 01, 2017
3.940
4.150
3.915
4.143
112,874
+0.17(+4.37%)
Jan 31, 2017
3.850
4.010
3.800
3.970
111,675
+0.12(+3.00%)
Jan 30, 2017
3.994
4.100
3.850
3.854
167,043
-0.15(-3.64%)
Jan 27, 2017
4.130
4.160
3.954
4.000
173,303
-0.11(-2.65%)
Jan 26, 2017
4.182
4.270
4.056
4.109
71,165
+0.01(+0.22%)
Jan 25, 2017
4.180
4.207
4.080
4.100
83,722
-0.07(-1.68%)
Jan 24, 2017
4.199
4.300
4.130
4.170
80,225
-0.00(-0.04%)
Jan 23, 2017
4.180
4.250
4.150
4.172
101,703
-0.01(-0.32%)
Jan 20, 2017
4.170
4.260
4.100
4.185
93,717
+0.01(+0.13%)
Jan 19, 2017
4.200
4.235
4.147
4.179
79,337
+0.02(+0.55%)
Jan 18, 2017
4.300
4.400
4.142
4.157
210,474
-0.15(-3.46%)
Jan 17, 2017
4.321
4.333
4.150
4.306
218,805
+0.17(+4.21%)
Jan 13, 2017
4.131
4.131
4.131
0
+0.08(+1.86%)
Jan 12, 2017
4.170
4.170
3.960
4.056
149,560
-0.07(-1.63%)
Jan 11, 2017
4.328
4.330
4.050
4.123
235,190
-0.19(-4.33%)
Jan 10, 2017
4.110
4.322
4.110
4.310
219,856
+0.19(+4.60%)
Jan 09, 2017
4.010
4.129
4.000
4.121
212,562
+0.10(+2.50%)
Jan 06, 2017
4.000
4.029
3.930
4.020
113,237
+0.07(+1.65%)
Jan 05, 2017
3.920
4.040
3.847
3.955
213,648
+0.03(+0.78%)
Jan 04, 2017
3.850
3.940
3.837
3.924
115,071
+0.11(+2.99%)
Jan 03, 2017
3.770
3.870
3.720
3.810
84,227
+0.05(+1.33%)
Dec 30, 2016
3.760
3.760
3.760
0
+0.02(+0.53%)
Dec 29, 2016
3.667
3.750
3.590
3.740
63,910
+0.09(+2.47%)
Dec 28, 2016
3.670
3.720
3.570
3.650
155,966
-0.06(-1.62%)
Dec 27, 2016
3.610
3.720
3.548
3.710
101,807
+0.17(+4.89%)
Dec 23, 2016
3.537
3.537
3.537
0
+0.05(+1.35%)
Dec 22, 2016
3.272
3.610
3.235
3.490
90,372
+0.15(+4.52%)
Dec 21, 2016
3.431
3.460
3.320
3.339
56,692
-0.03(-0.92%)
Dec 20, 2016
3.400
3.490
3.050
3.370
185,265
-0.04(-1.14%)
Dec 19, 2016
3.816
3.850
3.396
3.409
200,788
-0.44(-11.44%)
Dec 16, 2016
3.926
3.950
3.810
3.849
49,034
-0.07(-1.71%)
Dec 15, 2016
3.913
3.950
3.830
3.916
44,316
-0.03(-0.86%)
Dec 14, 2016
4.180
4.280
3.888
3.950
151,669
-0.10(-2.53%)
Dec 13, 2016
3.984
4.205
3.878
4.053
172,653
+0.17(+4.45%)
Dec 12, 2016
3.820
3.910
3.770
3.880
70,112
+0.05(+1.35%)
Dec 09, 2016
3.902
3.996
3.796
3.829
85,139
-0.04(-1.05%)
Dec 08, 2016
4.029
4.110
3.862
3.869
98,800
-0.07(-1.80%)
Dec 07, 2016
3.699
3.960
3.650
3.940
115,406
+0.23(+6.13%)
Dec 06, 2016
3.840
3.930
3.699
3.712
158,275
-0.23(-5.80%)
Dec 05, 2016
4.149
4.160
3.900
3.941
154,131
-0.10(-2.47%)
Dec 02, 2016
4.123
4.160
4.000
4.041
127,053
+0.02(+0.39%)
Dec 01, 2016
4.221
4.270
3.937
4.025
209,047
+0.12(+2.95%)
Nov 30, 2016
3.622
3.970
3.500
3.910
124,748
+0.29(+7.95%)
Nov 29, 2016
3.850
3.860
3.610
3.622
85,378
-0.13(-3.49%)
Nov 28, 2016
3.901
3.937
3.700
3.753
107,786
-0.09(-2.35%)
Nov 25, 2016
3.945
4.020
3.780
3.844
69,782
-0.26(-6.31%)
Nov 23, 2016
4.102
4.102
4.102
0
+0.73(+21.51%)
Nov 22, 2016
3.760
3.760
3.160
3.376
539,770
-0.82(-19.60%)
Nov 21, 2016
4.910
4.910
4.148
4.199
240,516
-0.60(-12.51%)
Nov 18, 2016
5.000
5.163
4.390
4.800
224,960
+0.02(+0.42%)
Nov 17, 2016
4.330
4.780
4.330
4.780
201,554
+0.47(+10.84%)
Nov 16, 2016
4.970
5.790
3.780
4.313
911,389
-0.38(-8.04%)
Nov 15, 2016
4.295
4.690
3.946
4.690
364,229
+0.85(+22.14%)
Nov 14, 2016
3.627
3.960
3.520
3.840
301,678
+0.41(+11.95%)
Nov 11, 2016
3.400
3.668
3.210
3.430
314,718
+0.03(+0.88%)
Nov 10, 2016
3.030
3.487
3.030
3.400
220,514
+0.39(+12.99%)
Nov 09, 2016
2.911
3.009
2.830
3.009
105,093
+0.02(+0.72%)
Nov 08, 2016
2.970
3.009
2.920
2.987
71,273
+0.02(+0.80%)
Nov 07, 2016
2.990
2.990
2.900
2.964
78,759
+0.13(+4.70%)
Nov 04, 2016
2.833
2.833
2.720
2.831
34,473
+0.00(+0.07%)
Nov 03, 2016
2.864
2.910
2.789
2.829
59,667
+0.02(+0.61%)
Nov 02, 2016
2.920
2.970
2.796
2.812
87,390
-0.11(-3.71%)
Nov 01, 2016
2.892
2.933
2.844
2.920
61,681
+0.10(+3.50%)
Oct 31, 2016
2.750
2.840
2.741
2.821
91,292
+0.09(+3.34%)
Oct 28, 2016
2.758
2.770
2.702
2.730
37,013
-0.01(-0.36%)
Oct 27, 2016
2.820
2.840
2.700
2.740
71,120
-0.01(-0.41%)
Oct 26, 2016
2.700
2.800
2.545
2.751
79,589
+0.06(+2.28%)
Oct 25, 2016
2.852
2.853
2.636
2.690
66,984
-0.14(-5.10%)
Oct 24, 2016
2.890
2.940
2.798
2.834
137,997
-0.04(-1.23%)
Oct 21, 2016
2.930
3.000
2.794
2.870
40,886
-0.08(-2.87%)
Oct 20, 2016
3.000
3.000
2.814
2.955
78,564
+0.03(+1.19%)
Oct 19, 2016
3.030
3.120
2.726
2.920
110,872
-0.10(-3.37%)
Oct 18, 2016
2.990
3.050
2.881
3.022
156,948
+0.21(+7.39%)
Oct 17, 2016
2.730
2.840
2.682
2.814
120,789
+0.17(+6.33%)
Oct 14, 2016
2.568
2.660
2.568
2.647
46,721
+0.11(+4.44%)
Oct 13, 2016
2.750
2.750
2.520
2.534
82,860
-0.12(-4.38%)
Oct 12, 2016
2.820
2.820
2.564
2.650
71,487
-0.13(-4.76%)
Oct 11, 2016
2.847
2.880
2.757
2.782
96,863
-0.04(-1.33%)
Oct 10, 2016
2.680
2.820
2.680
2.820
107,241
+0.15(+5.42%)
Oct 07, 2016
2.731
2.800
2.564
2.675
103,120
+0.10(+3.87%)
Oct 06, 2016
3.100
3.100
2.492
2.575
198,587
-0.33(-11.50%)
Oct 05, 2016
2.824
2.920
2.800
2.910
80,688
+0.17(+6.22%)
Oct 04, 2016
2.665
2.750
2.651
2.740
36,680
+0.08(+3.00%)
Oct 03, 2016
2.610
2.670
2.610
2.660
55,415
+0.05(+1.92%)
Sep 30, 2016
2.650
2.690
2.580
2.610
52,816
-0.03(-0.98%)
Sep 29, 2016
2.674
2.720
2.610
2.636
44,581
-0.02(-0.59%)
Sep 28, 2016
2.630
2.660
2.600
2.651
22,612
+0.02(+0.81%)
Sep 27, 2016
2.568
2.630
2.550
2.630
32,282
+0.08(+3.14%)
Sep 26, 2016
2.489
2.550
2.460
2.550
38,523
+0.12(+4.94%)
Sep 23, 2016
2.420
2.437
2.416
2.430
23,580
+0.04(+1.67%)
Sep 22, 2016
2.402
2.442
2.320
2.390
35,447
-0.01(-0.29%)
Sep 21, 2016
2.393
2.399
2.280
2.397
33,085
+0.02(+0.71%)
Sep 20, 2016
2.440
2.460
2.361
2.380
23,159
-0.06(-2.27%)
Sep 19, 2016
2.400
2.440
2.388
2.435
44,282
+0.06(+2.63%)
Sep 16, 2016
2.400
2.462
2.339
2.373
54,642
-0.01(-0.30%)
Sep 15, 2016
2.350
2.437
2.340
2.380
63,790
+0.07(+2.93%)
Sep 14, 2016
2.262
2.320
2.250
2.312
17,155
+0.04(+1.86%)
Sep 13, 2016
2.263
2.310
2.236
2.270
26,234
+0.02(+0.98%)
Sep 12, 2016
2.290
2.290
2.200
2.248
36,938
-0.06(-2.58%)
Sep 09, 2016
2.280
2.322
2.200
2.308
40,677
+0.05(+2.11%)
Sep 08, 2016
2.329
2.370
2.200
2.260
60,546
-0.05(-2.16%)
Sep 07, 2016
2.216
2.310
2.180
2.310
55,443
+0.13(+5.96%)
Sep 06, 2016
2.120
2.180
2.120
2.180
54,451
+0.12(+5.83%)
Sep 02, 2016
2.060
2.060
2.060
0
+0.03(+1.24%)
Sep 01, 2016
1.990
2.035
1.980
2.035
21,000
+0.06(+3.28%)
Aug 31, 2016
1.954
1.970
1.931
1.970
31,855
+0.03(+1.54%)
Aug 30, 2016
1.929
1.963
1.929
1.940
12,150
+0.05(+2.44%)
Aug 29, 2016
1.987
1.990
1.870
1.894
16,589
-0.11(-5.38%)
Aug 26, 2016
2.033
2.033
1.970
2.002
24,880
-0.01(-0.42%)
Aug 25, 2016
2.010
2.040
1.990
2.010
50,900
+0.03(+1.52%)
Aug 24, 2016
1.962
1.986
1.959
1.980
20,055
+0.06(+3.29%)
Aug 23, 2016
1.863
1.920
1.833
1.917
43,100
+0.08(+4.44%)
Aug 22, 2016
1.910
1.910
1.819
1.835
41,398
+0.00(+0.23%)
Aug 19, 2016
1.837
1.860
1.820
1.831
18,035
+0.00(+0.06%)
Aug 18, 2016
1.870
1.870
1.790
1.830
34,174
-0.04(-2.24%)
Aug 17, 2016
1.845
1.880
1.826
1.872
32,966
+0.01(+0.65%)
Aug 16, 2016
1.805
1.880
1.800
1.860
16,043
+0.08(+4.65%)
Aug 15, 2016
1.826
1.826
1.730
1.777
36,422
-0.06(-3.40%)
Aug 12, 2016
2.015
2.015
1.770
1.840
108,108
-0.22(-10.70%)
Aug 11, 2016
2.120
2.150
1.977
2.060
37,275
-0.04(-1.89%)
Aug 10, 2016
2.070
2.120
2.070
2.100
27,529
+0.05(+2.28%)
Aug 09, 2016
2.069
2.100
2.037
2.053
78,118
+0.01(+0.64%)
Aug 08, 2016
2.160
2.160
1.960
2.040
58,798
+0.10(+5.07%)
Aug 05, 2016
1.940
2.000
1.927
1.942
39,248
+0.01(+0.60%)
Aug 04, 2016
1.833
1.960
1.814
1.930
182,271
+0.09(+5.09%)
Aug 03, 2016
1.800
1.861
1.780
1.837
68,489
+0.06(+3.24%)
Aug 02, 2016
1.722
1.779
1.722
1.779
59,289
-0.02(-1.17%)
Aug 01, 2016
1.740
1.800
1.740
1.800
26,723
+0.10(+5.88%)
Jul 29, 2016
1.722
1.770
1.676
1.700
47,406
-0.10(-5.82%)
Jul 28, 2016
1.697
1.805
1.697
1.805
42,940
+0.16(+9.84%)
Jul 27, 2016
1.670
1.710
1.639
1.643
14,572
-0.09(-5.19%)
Jul 26, 2016
1.880
1.910
1.653
1.733
41,990
-0.12(-6.31%)
Jul 25, 2016
1.934
1.934
1.760
1.850
44,054
+0.13(+7.84%)
Jul 22, 2016
1.586
1.716
1.585
1.716
24,475
+0.13(+8.10%)
Jul 21, 2016
1.543
1.590
1.543
1.587
23,198
+0.04(+2.76%)
Jul 20, 2016
1.511
1.550
1.500
1.544
34,674
+0.06(+3.92%)
Jul 19, 2016
1.483
1.510
1.441
1.486
47,150
+0.01(+0.89%)
Jul 18, 2016
1.370
1.490
1.370
1.473
59,847
+0.11(+8.01%)
Jul 15, 2016
1.295
1.390
1.290
1.364
48,830
+0.09(+7.07%)
Jul 14, 2016
1.270
1.276
1.270
1.274
6,624
+0.01(+1.10%)
Jul 13, 2016
1.260
1.260
1.260
1.260
1,750
-0.00(-0.17%)
Jul 12, 2016
1.269
1.269
1.256
1.262
7,110
+0.01(+0.66%)
Jul 11, 2016
1.264
1.275
1.250
1.254
27,000
-0.01(-0.50%)
Jul 08, 2016
1.245
1.221
1.260
8,147
+0.01(+1.20%)
Jul 07, 2016
1.224
1.245
1.224
1.245
1,600
+0.01(+0.89%)
Jul 05, 2016
1.280
1.280
1.234
1.234
2,633
+0.05(+3.96%)
Jun 30, 2016
1.187
1.187
1.187
0
-0.01(-0.80%)
Jun 29, 2016
1.197
1.197
1.197
1.197
3,500
-0.01(-0.53%)
Jun 28, 2016
1.203
1.203
1.203
1.203
250
+0.05(+3.90%)
Jun 27, 2016
1.169
1.169
1.150
1.158
1,245
-0.01(-0.87%)
Jun 24, 2016
1.168
1.168
1.168
1.168
850
+0.00(+0.36%)
Jun 23, 2016
1.182
1.182
1.164
1.164
3,300
-0.01(-0.54%)
Jun 22, 2016
1.390
1.390
1.162
1.170
5,550
+0.06(+5.26%)
Jun 21, 2016
1.150
1.150
1.112
1.112
700
-0.03(-2.20%)
Jun 20, 2016
1.139
1.400
1.110
1.137
7,000
+0.04(+4.06%)
Jun 17, 2016
1.110
1.110
1.092
1.092
105,400
-0.03(-2.30%)
Jun 16, 2016
1.118
1.118
1.118
1.118
650
+0.02(+1.64%)
Jun 15, 2016
0.0500
1.100
1.100
1.100
4,700
-0.01(-0.76%)
Jun 14, 2016
1.109
1.109
1.108
1.108
3,090
-0.00(-0.44%)
Jun 13, 2016
1.158
1.158
1.113
1.113
8,854
-0.04(-3.54%)
Jun 10, 2016
1.154
1.154
1.154
1.154
1,000
+0.01(+0.84%)
Jun 08, 2016
1.145
1.145
1.145
0
-0.01(-0.79%)
Jun 07, 2016
1.147
1.154
1.147
1.154
12,950
+0.00(+0.31%)
Jun 06, 2016
1.169
1.180
1.150
1.150
8,674
+0.00(+0.17%)
Jun 03, 2016
1.147
1.150
1.130
1.148
7,285
+0.04(+3.93%)
Jun 02, 2016
1.090
1.110
1.081
1.105
23,445
+0.04(+3.58%)
Jun 01, 2016
1.035
1.080
1.035
1.066
11,422
+0.02(+2.36%)
May 31, 2016
1.075
1.078
1.040
1.042
7,519
-0.03(-3.18%)
May 25, 2016
1.076
1.076
1.076
0
-0.04(-3.41%)
May 24, 2016
1.124
1.130
1.114
1.114
11,267
+0.02(+1.99%)
May 19, 2016
1.092
1.092
1.092
0
-0.03(-2.56%)
May 18, 2016
1.121
1.121
1.121
1.121
1,000
-0.00(-0.09%)
May 17, 2016
1.139
1.139
1.122
1.122
8,750
-0.01(-0.57%)
May 16, 2016
1.143
1.143
1.128
1.128
11,000
-0.02(-1.88%)
May 12, 2016
1.150
1.150
1.150
0
+0.00(+0.26%)
May 11, 2016
1.159
1.165
1.147
1.147
1,945
+0.01(+0.45%)
May 10, 2016
1.131
1.142
1.130
1.142
3,010
+0.01(+1.23%)
May 09, 2016
1.130
1.140
1.121
1.128
12,188
+0.03(+2.55%)
May 06, 2016
1.088
1.117
1.078
1.100
99,018
+0.01(+1.30%)
May 05, 2016
1.124
1.130
1.086
1.086
14,060
-0.06(-5.33%)
May 04, 2016
1.147
1.147
1.147
1.147
100
-0.02(-1.80%)
May 03, 2016
1.208
1.215
1.168
1.168
15,870
-0.05(-3.92%)
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.