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
Altius Minerals Corp
(OP:
ATUSF
)
19.21
-0.09 (-0.47%)
Streaming Delayed Price
Updated: 3:50 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
9.000
9.120
8.888
8.896
32,097
-0.04(-0.44%)
Mar 30, 2016
8.910
9.013
8.770
8.935
60,911
+0.32(+3.76%)
Mar 29, 2016
8.340
8.840
8.290
8.611
35,403
+0.26(+3.10%)
Mar 28, 2016
8.400
8.450
8.300
8.352
26,711
-0.05(-0.57%)
Mar 24, 2016
8.400
8.400
8.400
0
-0.17(-1.98%)
Mar 23, 2016
8.677
8.950
8.570
8.570
70,260
-0.11(-1.27%)
Mar 22, 2016
8.660
8.680
8.200
8.680
65,484
+0.02(+0.23%)
Mar 21, 2016
9.150
9.250
8.500
8.660
64,211
-0.56(-6.11%)
Mar 18, 2016
9.290
9.338
8.752
9.223
48,277
+0.02(+0.25%)
Mar 17, 2016
8.694
9.381
8.650
9.200
107,338
+0.70(+8.24%)
Mar 16, 2016
8.017
8.600
8.000
8.500
66,509
+0.60(+7.61%)
Mar 15, 2016
8.010
8.050
7.800
7.899
37,054
-0.11(-1.34%)
Mar 14, 2016
7.600
8.020
7.580
8.006
88,141
+0.52(+6.89%)
Mar 11, 2016
7.310
7.502
7.310
7.490
43,447
+0.20(+2.74%)
Mar 10, 2016
7.440
7.500
7.214
7.290
28,179
-0.18(-2.41%)
Mar 09, 2016
7.459
7.500
7.250
7.470
22,470
-0.00(-0.01%)
Mar 08, 2016
7.440
7.550
7.237
7.471
24,187
+0.06(+0.87%)
Mar 07, 2016
7.509
7.590
7.180
7.406
47,615
-0.08(-1.12%)
Mar 04, 2016
7.510
7.610
6.750
7.490
60,271
-0.07(-0.94%)
Mar 03, 2016
7.300
7.580
7.300
7.561
22,329
+0.18(+2.45%)
Mar 02, 2016
6.950
7.380
6.950
7.380
34,829
+0.24(+3.42%)
Mar 01, 2016
7.200
7.206
6.851
7.136
22,246
-0.03(-0.48%)
Feb 29, 2016
7.126
7.280
6.980
7.170
25,883
+0.14(+2.05%)
Feb 26, 2016
6.703
7.090
6.690
7.026
16,010
+0.40(+5.97%)
Feb 25, 2016
6.620
6.753
6.470
6.630
12,263
+0.07(+1.07%)
Feb 24, 2016
6.340
6.670
6.250
6.560
52,862
+0.18(+2.82%)
Feb 23, 2016
6.900
7.040
6.288
6.380
37,324
-0.58(-8.30%)
Feb 22, 2016
7.500
7.841
6.900
6.958
55,659
-0.33(-4.57%)
Feb 19, 2016
6.880
7.400
6.880
7.291
50,153
+0.37(+5.36%)
Feb 18, 2016
6.400
6.946
6.260
6.920
49,108
+0.66(+10.51%)
Feb 17, 2016
5.720
6.270
5.680
6.262
45,075
+0.61(+10.79%)
Feb 16, 2016
5.610
5.704
5.520
5.652
39,172
+0.13(+2.44%)
Feb 12, 2016
5.517
5.517
5.517
0
-0.00(-0.05%)
Feb 11, 2016
5.740
5.849
5.488
5.520
66,733
-0.28(-4.83%)
Feb 10, 2016
5.750
5.856
5.650
5.800
23,384
+0.00(+0.00%)
Feb 09, 2016
6.170
6.480
5.670
5.800
79,862
-0.41(-6.60%)
Feb 08, 2016
6.550
6.650
6.040
6.210
92,640
-0.35(-5.31%)
Feb 05, 2016
6.140
6.610
6.030
6.559
33,812
+0.42(+6.81%)
Feb 04, 2016
6.000
6.430
6.000
6.140
37,647
+0.14(+2.34%)
Feb 03, 2016
5.790
6.000
5.700
6.000
49,905
+0.28(+4.90%)
Feb 02, 2016
5.720
5.825
5.540
5.720
35,789
-0.16(-2.74%)
Feb 01, 2016
5.750
5.918
5.720
5.881
27,279
+0.01(+0.12%)
Jan 29, 2016
5.930
6.000
5.813
5.874
20,267
-0.06(-0.94%)
Jan 28, 2016
5.879
6.070
5.750
5.930
33,421
+0.11(+1.88%)
Jan 27, 2016
5.820
5.860
5.753
5.820
33,053
+0.04(+0.69%)
Jan 26, 2016
5.770
5.860
5.630
5.780
26,944
+0.15(+2.61%)
Jan 25, 2016
5.630
5.833
5.630
5.633
50,170
-0.02(-0.30%)
Jan 22, 2016
5.640
5.750
5.560
5.650
49,440
+0.15(+2.73%)
Jan 21, 2016
5.400
5.560
5.220
5.500
75,106
+0.16(+3.00%)
Jan 20, 2016
5.350
5.430
5.050
5.340
165,063
-0.11(-2.07%)
Jan 19, 2016
5.650
5.650
5.420
5.453
109,757
-0.05(-0.96%)
Jan 15, 2016
5.505
5.505
5.505
0
-0.49(-8.24%)
Jan 14, 2016
5.970
6.010
5.900
6.000
58,572
-0.01(-0.18%)
Jan 13, 2016
5.740
6.092
5.740
6.011
186,403
+0.18(+3.04%)
Jan 12, 2016
5.920
5.920
5.640
5.833
147,327
-0.10(-1.63%)
Jan 11, 2016
6.300
5.810
5.930
163,470
-0.37(-5.87%)
Jan 08, 2016
6.735
6.735
6.000
6.300
263,581
-0.44(-6.57%)
Jan 07, 2016
7.010
7.090
6.720
6.743
223,915
-0.35(-4.90%)
Jan 06, 2016
7.214
7.270
7.040
7.090
57,582
-0.15(-2.06%)
Jan 05, 2016
7.240
7.301
7.129
7.239
39,884
+0.01(+0.12%)
Jan 04, 2016
7.315
7.315
7.080
7.230
41,146
-0.07(-0.96%)
Dec 31, 2015
7.300
7.300
7.300
0
-0.19(-2.54%)
Dec 30, 2015
7.195
7.520
7.112
7.490
102,960
+0.34(+4.74%)
Dec 29, 2015
7.291
7.350
7.100
7.151
64,863
-0.05(-0.68%)
Dec 28, 2015
7.395
7.440
7.180
7.200
28,022
-0.15(-2.06%)
Dec 24, 2015
7.352
7.352
7.352
0
+0.18(+2.54%)
Dec 23, 2015
7.140
7.240
7.010
7.170
73,120
+0.03(+0.42%)
Dec 22, 2015
7.260
7.283
7.020
7.140
48,510
-0.17(-2.33%)
Dec 21, 2015
7.350
7.570
7.240
7.310
52,590
-0.02(-0.30%)
Dec 18, 2015
7.205
7.490
7.150
7.332
38,186
+0.02(+0.31%)
Dec 17, 2015
7.830
7.900
7.260
7.309
86,487
-0.30(-3.89%)
Dec 16, 2015
7.010
7.605
6.990
7.605
126,086
+0.60(+8.64%)
Dec 15, 2015
7.140
7.150
6.960
7.000
71,628
-0.02(-0.24%)
Dec 14, 2015
7.400
7.422
6.900
7.017
181,856
-0.39(-5.24%)
Dec 11, 2015
7.477
7.506
7.405
64,744
-0.10(-1.34%)
Dec 10, 2015
7.515
7.750
7.450
7.506
28,389
+0.01(+0.08%)
Dec 09, 2015
7.369
7.520
7.369
7.500
88,413
+0.12(+1.62%)
Dec 08, 2015
7.382
7.403
7.037
7.380
174,242
-0.16(-2.13%)
Dec 07, 2015
7.742
7.755
7.370
7.541
190,195
-0.24(-3.12%)
Dec 04, 2015
8.190
8.200
7.690
7.784
195,587
-0.39(-4.75%)
Dec 03, 2015
8.630
8.690
8.101
8.172
134,558
-0.43(-4.98%)
Dec 02, 2015
8.650
8.800
8.600
8.600
31,292
-0.08(-0.89%)
Dec 01, 2015
8.720
8.830
8.590
8.677
34,160
-0.11(-1.28%)
Nov 30, 2015
8.700
8.830
8.660
8.790
45,398
+0.10(+1.15%)
Nov 27, 2015
8.660
8.760
8.650
8.690
16,146
-0.08(-0.91%)
Nov 25, 2015
8.770
8.770
8.770
0
+0.04(+0.41%)
Nov 24, 2015
8.731
8.820
8.700
8.734
30,987
+0.01(+0.11%)
Nov 23, 2015
8.900
8.711
8.724
28,192
-0.13(-1.51%)
Nov 20, 2015
8.800
9.030
8.800
8.857
42,628
+0.05(+0.54%)
Nov 19, 2015
8.840
8.950
8.806
8.810
62,170
-0.01(-0.11%)
Nov 18, 2015
8.824
8.900
8.780
8.820
40,337
+0.02(+0.23%)
Nov 17, 2015
8.740
8.835
8.730
8.800
33,658
+0.07(+0.80%)
Nov 16, 2015
8.680
8.809
8.580
8.730
52,970
+0.03(+0.34%)
Nov 13, 2015
8.710
8.868
8.610
8.700
70,758
+0.00(+0.00%)
Nov 12, 2015
8.920
8.920
8.671
8.700
43,158
-0.15(-1.69%)
Nov 11, 2015
8.930
9.000
8.850
8.850
13,606
-0.05(-0.56%)
Nov 10, 2015
8.837
8.980
8.837
8.900
23,463
+0.01(+0.15%)
Nov 09, 2015
8.900
8.970
8.770
8.886
73,249
-0.01(-0.15%)
Nov 06, 2015
9.230
9.300
8.800
8.900
156,141
-0.40(-4.30%)
Nov 05, 2015
9.590
9.600
9.296
9.300
39,008
-0.29(-3.02%)
Nov 04, 2015
9.720
9.870
9.560
9.590
17,119
-0.15(-1.54%)
Nov 03, 2015
9.540
9.820
9.540
9.740
21,011
+0.14(+1.46%)
Nov 02, 2015
9.535
9.710
9.300
9.600
41,242
+0.04(+0.42%)
Oct 30, 2015
9.623
9.623
9.357
9.560
58,814
-0.09(-0.93%)
Oct 29, 2015
9.680
9.799
9.540
9.650
38,504
-0.08(-0.82%)
Oct 28, 2015
9.780
9.970
9.700
9.730
23,110
+0.05(+0.52%)
Oct 27, 2015
9.850
9.850
9.590
9.680
40,539
-0.15(-1.55%)
Oct 26, 2015
10.00
10.04
9.750
9.833
50,249
-0.11(-1.08%)
Oct 23, 2015
9.880
9.968
9.760
9.940
35,689
+0.05(+0.53%)
Oct 22, 2015
9.980
9.980
9.792
9.888
35,268
+0.05(+0.54%)
Oct 21, 2015
9.915
9.960
9.780
9.835
56,801
-0.07(-0.71%)
Oct 20, 2015
9.920
9.960
9.770
9.905
43,917
+0.02(+0.22%)
Oct 19, 2015
10.10
9.793
9.883
61,480
-0.22(-2.15%)
Oct 16, 2015
10.46
10.49
10.06
10.10
37,905
-0.42(-3.96%)
Oct 15, 2015
10.45
10.59
10.40
10.52
24,480
+0.04(+0.39%)
Oct 14, 2015
10.58
10.65
10.38
10.48
56,362
-0.07(-0.70%)
Oct 13, 2015
10.62
10.70
10.41
10.55
51,545
-0.15(-1.40%)
Oct 12, 2015
10.50
10.74
10.50
10.70
69,627
+0.17(+1.61%)
Oct 09, 2015
10.32
10.63
10.30
10.53
132,710
+0.24(+2.33%)
Oct 08, 2015
10.17
10.48
10.13
10.29
102,322
+0.12(+1.18%)
Oct 07, 2015
10.05
10.26
10.05
10.17
113,858
+0.25(+2.50%)
Oct 06, 2015
10.16
10.30
9.860
9.922
86,075
-0.15(-1.51%)
Oct 05, 2015
10.00
10.50
10.00
10.07
135,451
+0.41(+4.25%)
Oct 02, 2015
9.380
10.14
9.300
9.663
152,327
+0.38(+4.10%)
Oct 01, 2015
9.140
9.400
9.129
9.283
96,865
+0.23(+2.54%)
Sep 30, 2015
9.068
9.180
8.950
9.053
117,342
+0.09(+1.04%)
Sep 29, 2015
8.910
8.980
8.900
8.960
117,756
+0.08(+0.90%)
Sep 28, 2015
8.990
9.033
8.825
8.880
218,488
-0.07(-0.73%)
Sep 25, 2015
8.795
9.039
8.790
8.945
103,379
+0.16(+1.77%)
Sep 24, 2015
8.610
8.810
8.580
8.790
72,628
+0.18(+2.09%)
Sep 23, 2015
8.760
8.870
8.598
8.610
38,436
-0.15(-1.71%)
Sep 22, 2015
8.830
8.830
8.640
8.760
28,416
-0.12(-1.35%)
Sep 21, 2015
8.810
8.961
8.795
8.880
26,938
+0.07(+0.79%)
Sep 18, 2015
8.970
9.000
8.790
8.810
43,144
-0.10(-1.11%)
Sep 17, 2015
9.040
9.149
8.830
8.909
35,351
-0.09(-1.01%)
Sep 16, 2015
8.575
9.121
8.570
9.000
65,295
+0.41(+4.77%)
Sep 15, 2015
8.749
8.772
8.500
8.590
114,726
-0.19(-2.16%)
Sep 14, 2015
8.900
8.930
8.750
8.780
77,525
-0.15(-1.68%)
Sep 11, 2015
8.990
9.020
8.910
8.930
51,247
-0.10(-1.11%)
Sep 10, 2015
9.060
9.256
8.997
9.030
49,129
-0.05(-0.53%)
Sep 09, 2015
9.060
9.108
9.030
9.078
18,313
-0.02(-0.23%)
Sep 08, 2015
9.100
9.273
8.893
9.099
86,524
+0.05(+0.54%)
Sep 04, 2015
9.050
9.050
9.050
0
-0.14(-1.52%)
Sep 03, 2015
9.170
9.420
9.000
9.190
69,339
-0.01(-0.13%)
Sep 02, 2015
9.290
9.379
9.097
9.202
66,612
-0.03(-0.31%)
Sep 01, 2015
9.700
9.802
9.227
9.230
67,387
-0.49(-5.00%)
Aug 31, 2015
9.550
9.940
9.310
9.716
51,809
+0.18(+1.84%)
Aug 28, 2015
9.325
9.605
9.270
9.540
43,841
+0.16(+1.74%)
Aug 27, 2015
9.395
9.450
9.216
9.377
94,289
+0.05(+0.54%)
Aug 26, 2015
9.490
9.490
9.236
9.326
123,056
-0.05(-0.57%)
Aug 25, 2015
9.240
9.538
9.220
9.380
136,574
+0.34(+3.76%)
Aug 24, 2015
9.530
9.712
8.969
9.040
255,453
-0.65(-6.68%)
Aug 21, 2015
10.11
10.25
9.570
9.687
145,552
-0.32(-3.23%)
Aug 20, 2015
10.04
10.25
10.00
10.01
79,628
+0.00(+0.01%)
Aug 19, 2015
10.28
10.30
10.01
10.01
81,926
-0.28(-2.71%)
Aug 18, 2015
10.40
10.47
10.24
10.29
41,459
-0.10(-0.97%)
Aug 17, 2015
10.15
10.48
10.10
10.39
82,585
+0.29(+2.90%)
Aug 14, 2015
10.22
10.23
10.09
10.10
37,094
-0.11(-1.11%)
Aug 13, 2015
10.62
10.62
10.21
10.21
44,816
-0.41(-3.86%)
Aug 12, 2015
10.40
10.62
10.40
10.62
34,320
+0.14(+1.38%)
Aug 11, 2015
10.69
10.70
10.39
10.47
55,070
-0.24(-2.27%)
Aug 10, 2015
10.35
10.72
10.34
10.72
77,993
+0.27(+2.57%)
Aug 07, 2015
10.35
10.60
10.35
10.45
35,061
+0.10(+0.97%)
Aug 06, 2015
10.57
10.63
10.25
10.35
32,581
-0.19(-1.79%)
Aug 05, 2015
10.13
10.63
10.13
10.54
67,164
+0.41(+4.09%)
Aug 04, 2015
10.33
10.35
10.10
10.13
26,931
-0.17(-1.70%)
Aug 03, 2015
10.39
10.73
10.30
10.30
52,761
-0.11(-1.02%)
Jul 31, 2015
10.46
10.75
10.20
10.41
31,998
-0.28(-2.61%)
Jul 30, 2015
10.70
10.76
10.40
10.69
45,889
+0.07(+0.65%)
Jul 29, 2015
10.61
10.66
10.49
10.62
30,299
-0.02(-0.23%)
Jul 28, 2015
10.71
10.72
10.58
10.64
26,449
-0.08(-0.75%)
Jul 27, 2015
10.45
10.75
10.40
10.72
79,109
+0.32(+3.05%)
Jul 24, 2015
10.88
10.92
10.20
10.40
117,952
-0.53(-4.87%)
Jul 23, 2015
11.01
11.10
10.88
10.94
108,635
+0.04(+0.32%)
Jul 22, 2015
10.11
11.08
10.11
10.90
212,504
+1.08(+11.00%)
Jul 21, 2015
9.245
10.01
9.220
9.820
108,153
+0.49(+5.25%)
Jul 20, 2015
10.08
10.10
9.300
9.330
249,789
-0.82(-8.12%)
Jul 17, 2015
10.91
10.91
9.900
10.15
182,187
-0.69(-6.38%)
Jul 16, 2015
11.02
11.03
10.82
10.85
45,536
-0.14(-1.29%)
Jul 15, 2015
11.05
11.05
10.88
10.99
47,985
-0.03(-0.29%)
Jul 14, 2015
11.20
11.20
11.00
11.02
33,452
-0.19(-1.69%)
Jul 13, 2015
11.06
11.40
11.00
11.21
33,628
+0.18(+1.63%)
Jul 10, 2015
11.01
11.18
10.93
11.03
35,989
+0.00(+0.01%)
Jul 09, 2015
10.99
11.07
10.95
11.03
89,879
+0.05(+0.45%)
Jul 08, 2015
11.02
11.15
10.95
10.98
90,210
-0.11(-1.00%)
Jul 07, 2015
11.32
11.41
11.00
11.09
146,954
-0.30(-2.68%)
Jul 06, 2015
11.64
12.12
11.38
11.40
109,509
-0.11(-0.99%)
Jul 02, 2015
11.51
11.51
11.51
0
-0.09(-0.78%)
Jul 01, 2015
11.70
11.70
11.51
11.60
39,936
+0.06(+0.52%)
Jun 30, 2015
11.52
11.64
11.47
11.54
41,612
+0.04(+0.35%)
Jun 29, 2015
11.58
11.69
11.50
11.50
61,483
-0.20(-1.71%)
Jun 26, 2015
11.66
11.91
11.55
11.70
57,126
+0.00(+0.00%)
Jun 25, 2015
11.84
11.85
11.51
11.70
69,748
-0.17(-1.43%)
Jun 24, 2015
11.94
12.01
11.75
11.87
76,878
+0.16(+1.37%)
Jun 23, 2015
12.23
12.29
11.64
11.71
99,697
-0.54(-4.41%)
Jun 22, 2015
12.49
12.54
12.22
12.25
90,459
-0.19(-1.55%)
Jun 19, 2015
12.30
12.61
12.23
12.44
164,133
+0.19(+1.57%)
Jun 18, 2015
12.06
12.25
12.06
12.25
178,097
+0.25(+2.08%)
Jun 17, 2015
11.81
12.00
11.81
12.00
119,427
+0.24(+2.07%)
Jun 16, 2015
11.63
11.85
11.59
11.76
83,823
+0.19(+1.63%)
Jun 15, 2015
11.54
11.95
11.51
11.57
107,914
+0.03(+0.25%)
Jun 12, 2015
11.50
11.61
11.40
11.54
49,762
+0.04(+0.34%)
Jun 11, 2015
11.78
11.79
11.50
11.50
64,814
-0.21(-1.79%)
Jun 10, 2015
11.40
11.82
11.36
11.71
83,792
+0.50(+4.45%)
Jun 09, 2015
11.58
11.60
11.20
11.21
74,039
-0.34(-2.94%)
Jun 08, 2015
11.31
11.87
11.27
11.55
112,130
+0.29(+2.58%)
Jun 05, 2015
11.19
11.27
11.10
11.26
56,981
+0.07(+0.62%)
Jun 04, 2015
11.21
11.25
11.11
11.19
85,845
-0.02(-0.16%)
Jun 03, 2015
11.32
11.33
11.20
11.21
144,168
-0.07(-0.63%)
Jun 02, 2015
11.12
11.33
11.12
11.28
82,070
+0.23(+2.07%)
Jun 01, 2015
11.21
11.25
11.03
11.05
114,699
-0.21(-1.88%)
May 29, 2015
11.33
11.34
11.16
11.26
98,203
-0.06(-0.57%)
May 28, 2015
11.30
11.38
11.25
11.33
58,268
-0.05(-0.42%)
May 27, 2015
11.39
11.39
11.30
11.37
109,739
-0.12(-1.07%)
May 26, 2015
11.76
11.77
11.49
11.50
177,067
-0.19(-1.63%)
May 22, 2015
11.69
11.69
11.69
0
-0.20(-1.67%)
May 21, 2015
11.88
11.95
11.85
11.89
82,701
-0.01(-0.11%)
May 20, 2015
12.15
12.17
11.75
11.90
214,224
-0.12(-1.04%)
May 19, 2015
12.18
12.00
12.02
347,644
+0.02(+0.20%)
May 18, 2015
11.90
12.45
11.55
12.00
356,490
+0.34(+2.92%)
May 15, 2015
11.78
11.80
11.61
11.66
124,432
-0.14(-1.18%)
May 14, 2015
12.26
12.33
11.79
11.80
200,396
-0.33(-2.73%)
May 13, 2015
11.88
12.24
11.81
12.13
304,867
+0.33(+2.79%)
May 12, 2015
12.02
12.08
11.56
11.80
331,089
+0.01(+0.08%)
May 11, 2015
11.64
12.27
11.61
11.79
308,903
+0.64(+5.75%)
May 08, 2015
10.54
11.32
10.50
11.15
146,943
+0.62(+5.89%)
May 07, 2015
10.60
10.60
10.46
10.53
21,529
-0.05(-0.47%)
May 06, 2015
10.54
10.58
10.54
10.58
22,898
+0.08(+0.78%)
May 05, 2015
10.51
10.55
10.48
10.50
7,447
-0.02(-0.21%)
May 04, 2015
10.46
10.54
10.44
10.52
17,058
+0.08(+0.76%)
May 01, 2015
10.48
10.48
10.37
10.44
9,490
-0.02(-0.18%)
Apr 30, 2015
10.56
10.58
10.42
10.46
32,280
-0.11(-1.04%)
Apr 29, 2015
10.57
10.62
10.48
10.57
39,564
-0.01(-0.09%)
Apr 28, 2015
10.36
10.60
10.36
10.58
32,450
+0.17(+1.63%)
Apr 27, 2015
10.34
10.50
10.32
10.41
28,370
+0.16(+1.56%)
Apr 24, 2015
10.40
10.44
10.25
10.25
27,421
-0.20(-1.91%)
Apr 23, 2015
10.43
10.49
10.37
10.45
39,940
+0.03(+0.29%)
Apr 22, 2015
10.42
10.48
10.40
10.42
30,193
+0.04(+0.40%)
Apr 21, 2015
10.39
10.39
10.30
10.38
10,725
+0.01(+0.09%)
Apr 20, 2015
10.43
10.45
10.34
10.37
22,046
-0.07(-0.67%)
Apr 17, 2015
10.45
10.50
10.33
10.44
17,141
+0.00(+0.01%)
Apr 16, 2015
10.40
10.51
10.33
10.44
19,066
+0.08(+0.78%)
Apr 15, 2015
10.23
10.41
10.15
10.36
26,703
+0.21(+2.05%)
Apr 14, 2015
10.18
10.23
10.15
10.15
20,227
+0.05(+0.50%)
Apr 13, 2015
10.10
10.17
10.05
10.10
40,307
+0.01(+0.10%)
Apr 10, 2015
10.15
10.17
9.998
10.09
29,106
-0.02(-0.20%)
Apr 09, 2015
10.19
10.22
10.02
10.11
24,124
-0.12(-1.15%)
Apr 08, 2015
10.39
10.39
10.22
10.23
33,475
-0.07(-0.70%)
Apr 07, 2015
10.40
10.40
10.30
10.30
33,261
-0.07(-0.68%)
Apr 06, 2015
10.44
10.44
10.30
10.37
32,549
+0.07(+0.68%)
Apr 02, 2015
10.30
10.30
10.30
0
+0.08(+0.78%)
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.