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
Genmark Diagnostics
(NQ:
GNMK
)
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 (%)
Aug 31, 2016
8.660
8.660
8.480
8.520
235,058
-0.12(-1.39%)
Aug 30, 2016
8.610
8.840
8.580
8.640
618,648
+0.00(+0.00%)
Aug 29, 2016
8.710
8.790
8.600
8.640
282,512
-0.11(-1.26%)
Aug 26, 2016
8.770
8.960
8.680
8.750
722,963
+0.01(+0.11%)
Aug 25, 2016
8.690
8.950
8.570
8.740
271,258
-0.01(-0.11%)
Aug 24, 2016
8.760
8.910
8.660
8.750
190,354
-0.05(-0.57%)
Aug 23, 2016
8.650
9.000
8.630
8.800
319,572
+0.13(+1.50%)
Aug 22, 2016
8.920
9.080
8.530
8.670
777,262
-0.32(-3.56%)
Aug 19, 2016
8.980
9.090
8.920
8.990
187,086
-0.03(-0.33%)
Aug 18, 2016
9.140
9.300
8.990
9.020
179,118
-0.13(-1.42%)
Aug 17, 2016
9.050
9.300
8.900
9.150
219,822
+0.23(+2.58%)
Aug 16, 2016
9.330
9.330
8.880
8.920
336,788
-0.45(-4.80%)
Aug 15, 2016
9.370
9.500
9.320
9.370
239,088
-0.01(-0.11%)
Aug 12, 2016
9.510
9.540
9.330
9.380
661,689
-0.11(-1.16%)
Aug 11, 2016
9.510
9.760
9.450
9.490
251,972
-0.01(-0.11%)
Aug 10, 2016
9.600
9.690
9.390
9.500
301,772
-0.10(-1.04%)
Aug 09, 2016
9.760
9.920
9.580
9.600
181,274
-0.14(-1.44%)
Aug 08, 2016
9.830
10.00
9.690
9.740
165,762
-0.08(-0.81%)
Aug 05, 2016
9.800
10.09
9.745
9.820
290,516
+0.09(+0.92%)
Aug 04, 2016
9.650
10.03
9.600
9.730
470,460
+0.12(+1.25%)
Aug 03, 2016
9.640
10.05
9.530
9.610
412,487
+0.06(+0.63%)
Aug 02, 2016
9.880
10.22
9.500
9.550
450,668
-0.45(-4.50%)
Aug 01, 2016
10.59
10.61
9.880
10.00
375,510
-0.65(-6.10%)
Jul 29, 2016
10.45
11.31
10.35
10.65
595,368
+0.39(+3.80%)
Jul 28, 2016
10.05
10.30
10.00
10.26
155,736
+0.16(+1.58%)
Jul 27, 2016
9.990
10.17
9.920
10.10
154,685
+0.13(+1.30%)
Jul 26, 2016
9.610
10.00
9.610
9.970
149,603
+0.31(+3.21%)
Jul 25, 2016
9.790
9.880
9.530
9.660
66,323
-0.14(-1.43%)
Jul 22, 2016
9.560
9.890
9.557
9.800
82,886
+0.25(+2.62%)
Jul 21, 2016
9.680
9.890
9.520
9.550
118,137
-0.10(-1.04%)
Jul 20, 2016
9.790
9.840
9.531
9.650
118,252
-0.11(-1.13%)
Jul 19, 2016
9.830
9.890
9.680
9.760
106,079
-0.10(-1.01%)
Jul 18, 2016
9.850
9.880
9.680
9.860
111,412
+0.14(+1.44%)
Jul 15, 2016
9.590
9.747
9.370
9.720
194,558
+0.24(+2.53%)
Jul 14, 2016
9.900
9.900
9.430
9.480
150,282
-0.32(-3.27%)
Jul 13, 2016
9.830
9.950
9.680
9.800
297,501
+0.07(+0.72%)
Jul 12, 2016
9.560
9.890
9.560
9.730
160,267
+0.17(+1.78%)
Jul 11, 2016
9.980
9.980
9.490
9.560
324,114
-0.42(-4.21%)
Jul 08, 2016
9.890
9.880
9.880
9.980
243,222
+0.10(+1.01%)
Jul 07, 2016
9.620
10.03
9.270
9.880
693,724
+0.39(+4.11%)
Jul 05, 2016
9.020
9.580
8.940
9.490
169,123
+0.44(+4.86%)
Jul 01, 2016
8.650
9.050
9.050
9.050
174,400
+0.35(+4.02%)
Jun 30, 2016
8.670
8.889
8.460
8.700
267,120
+0.03(+0.35%)
Jun 29, 2016
8.420
8.700
8.252
8.670
267,515
+0.39(+4.71%)
Jun 28, 2016
8.240
8.500
8.160
8.280
364,627
+0.14(+1.72%)
Jun 27, 2016
8.260
8.310
7.820
8.140
241,082
-0.21(-2.51%)
Jun 24, 2016
8.530
8.815
8.250
8.350
419,677
-0.62(-6.91%)
Jun 23, 2016
8.770
8.980
8.540
8.970
158,812
+0.33(+3.82%)
Jun 22, 2016
8.640
8.790
8.470
8.640
90,410
+0.02(+0.23%)
Jun 21, 2016
8.670
8.830
8.280
8.620
198,760
-0.01(-0.12%)
Jun 20, 2016
8.700
8.970
8.530
8.630
151,238
+0.00(+0.00%)
Jun 17, 2016
8.530
8.840
8.490
8.630
273,910
+0.13(+1.53%)
Jun 16, 2016
8.330
8.600
8.210
8.500
212,453
+0.12(+1.43%)
Jun 15, 2016
8.780
8.780
8.050
8.380
239,943
-0.47(-5.31%)
Jun 14, 2016
8.690
8.925
8.650
8.850
206,159
+0.11(+1.26%)
Jun 13, 2016
8.750
8.940
8.655
8.740
202,443
+0.00(+0.00%)
Jun 10, 2016
8.960
9.010
8.720
8.740
208,891
-0.21(-2.35%)
Jun 09, 2016
9.300
9.480
8.800
8.950
408,900
-0.32(-3.45%)
Jun 08, 2016
9.060
9.450
8.875
9.270
170,210
+0.21(+2.32%)
Jun 07, 2016
8.980
9.180
8.790
9.060
217,341
+0.02(+0.22%)
Jun 06, 2016
8.420
9.130
8.360
9.040
238,334
+0.66(+7.88%)
Jun 03, 2016
8.530
8.620
8.240
8.380
142,704
-0.14(-1.64%)
Jun 02, 2016
8.200
8.580
8.050
8.520
308,524
+0.34(+4.16%)
Jun 01, 2016
7.550
8.270
7.400
8.180
385,768
+0.65(+8.63%)
May 31, 2016
7.340
7.840
7.235
7.530
203,917
+0.21(+2.87%)
May 27, 2016
7.170
7.320
7.320
7.320
167,600
+0.17(+2.38%)
May 26, 2016
7.140
7.490
7.050
7.150
126,894
+0.03(+0.42%)
May 25, 2016
6.890
7.140
6.855
7.120
226,562
+0.25(+3.64%)
May 24, 2016
6.700
6.960
6.650
6.870
180,497
+0.23(+3.46%)
May 23, 2016
6.490
6.950
6.490
6.640
200,605
+0.08(+1.22%)
May 20, 2016
6.060
6.590
5.980
6.560
228,886
+0.54(+8.97%)
May 19, 2016
5.910
6.050
5.860
6.020
138,444
+0.08(+1.35%)
May 18, 2016
5.440
5.960
5.420
5.940
182,586
+0.47(+8.59%)
May 17, 2016
5.560
5.780
5.310
5.470
161,629
-0.11(-1.97%)
May 16, 2016
5.550
5.820
5.495
5.580
172,343
+0.07(+1.27%)
May 13, 2016
5.230
5.535
5.230
5.510
301,898
+0.26(+4.95%)
May 12, 2016
5.370
5.420
5.130
5.250
202,915
-0.08(-1.50%)
May 11, 2016
5.520
5.750
5.310
5.330
215,867
-0.20(-3.62%)
May 10, 2016
5.550
5.640
5.410
5.530
171,666
+0.03(+0.55%)
May 09, 2016
5.420
5.660
5.370
5.500
202,298
+0.08(+1.48%)
May 06, 2016
5.420
5.560
5.320
5.420
244,591
-0.06(-1.09%)
May 05, 2016
5.600
5.800
5.450
5.480
204,840
-0.15(-2.66%)
May 04, 2016
5.500
5.790
5.460
5.630
283,977
-0.07(-1.23%)
May 03, 2016
5.760
6.086
5.550
5.700
148,792
-0.14(-2.40%)
May 02, 2016
5.790
5.960
5.750
5.840
147,882
-0.07(-1.18%)
Apr 29, 2016
6.020
6.090
5.690
5.910
125,025
-0.16(-2.64%)
Apr 28, 2016
6.450
6.510
6.000
6.070
150,906
-0.39(-6.04%)
Apr 27, 2016
6.410
6.630
6.300
6.460
105,348
+0.03(+0.47%)
Apr 26, 2016
6.310
6.490
6.200
6.430
101,579
+0.08(+1.26%)
Apr 25, 2016
6.360
6.450
6.200
6.350
129,014
-0.04(-0.63%)
Apr 22, 2016
6.340
6.500
6.230
6.390
163,864
+0.03(+0.47%)
Apr 21, 2016
6.020
6.500
5.990
6.360
231,445
+0.31(+5.12%)
Apr 20, 2016
5.690
6.150
5.610
6.050
165,623
+0.40(+7.08%)
Apr 19, 2016
5.820
5.980
5.515
5.650
274,042
-0.13(-2.25%)
Apr 18, 2016
5.390
5.860
5.130
5.780
454,534
+0.41(+7.64%)
Apr 15, 2016
5.560
5.610
5.300
5.370
365,591
-0.23(-4.11%)
Apr 14, 2016
5.750
5.805
5.560
5.600
141,935
-0.16(-2.78%)
Apr 13, 2016
5.420
5.880
5.420
5.760
169,152
+0.30(+5.49%)
Apr 12, 2016
5.240
5.550
5.210
5.460
178,864
+0.20(+3.80%)
Apr 11, 2016
5.610
5.670
5.220
5.260
122,029
-0.34(-6.07%)
Apr 08, 2016
5.380
5.650
5.320
5.600
178,148
+0.29(+5.46%)
Apr 07, 2016
5.510
5.760
5.290
5.310
142,115
-0.25(-4.50%)
Apr 06, 2016
5.270
5.590
5.260
5.560
80,529
+0.30(+5.70%)
Apr 05, 2016
5.230
5.400
5.150
5.260
267,500
-0.01(-0.19%)
Apr 04, 2016
5.250
5.490
5.230
5.270
109,318
+0.01(+0.19%)
Apr 01, 2016
5.220
5.460
5.125
5.260
142,313
-0.01(-0.19%)
Mar 31, 2016
5.100
5.395
5.100
5.270
169,482
+0.15(+2.93%)
Mar 30, 2016
5.220
5.410
5.100
5.120
106,475
-0.08(-1.54%)
Mar 29, 2016
4.840
5.240
4.730
5.200
118,138
+0.35(+7.22%)
Mar 28, 2016
5.010
5.180
4.840
4.850
120,023
-0.14(-2.81%)
Mar 24, 2016
4.900
4.990
4.990
4.990
212,200
+0.06(+1.22%)
Mar 23, 2016
5.110
5.160
4.800
4.930
162,172
-0.17(-3.33%)
Mar 22, 2016
5.230
5.300
5.000
5.100
100,396
-0.10(-1.92%)
Mar 21, 2016
5.510
5.600
5.160
5.200
103,115
-0.31(-5.63%)
Mar 18, 2016
5.160
5.580
5.050
5.510
652,020
+0.40(+7.83%)
Mar 17, 2016
4.920
5.190
4.860
5.110
189,412
+0.21(+4.29%)
Mar 16, 2016
4.950
5.110
4.740
4.900
251,153
-0.10(-2.00%)
Mar 15, 2016
5.040
5.120
4.830
5.000
203,976
-0.05(-0.99%)
Mar 14, 2016
4.980
5.100
4.795
5.050
203,418
+0.10(+2.02%)
Mar 11, 2016
4.990
5.090
4.810
4.950
173,493
+0.02(+0.41%)
Mar 10, 2016
5.100
5.230
4.850
4.930
117,174
-0.17(-3.33%)
Mar 09, 2016
5.570
5.790
5.050
5.100
183,461
-0.42(-7.61%)
Mar 08, 2016
6.050
6.050
5.510
5.520
164,261
-0.59(-9.66%)
Mar 07, 2016
5.760
6.240
5.515
6.110
113,572
+0.30(+5.16%)
Mar 04, 2016
6.160
6.430
5.740
5.810
177,426
-0.34(-5.53%)
Mar 03, 2016
5.270
6.210
5.090
6.150
276,118
+0.86(+16.26%)
Mar 02, 2016
4.870
5.370
4.870
5.290
167,960
+0.38(+7.74%)
Mar 01, 2016
4.930
5.100
4.760
4.910
134,390
-0.04(-0.81%)
Feb 29, 2016
4.920
5.170
4.915
4.950
231,151
+0.01(+0.20%)
Feb 26, 2016
4.680
4.980
4.670
4.940
135,670
+0.29(+6.24%)
Feb 25, 2016
4.710
4.710
4.440
4.650
147,271
-0.06(-1.27%)
Feb 24, 2016
4.340
4.760
4.200
4.710
589,134
-0.40(-7.83%)
Feb 23, 2016
5.080
5.480
5.070
5.110
167,388
-0.01(-0.20%)
Feb 22, 2016
4.700
5.620
4.570
5.120
268,153
+0.47(+10.11%)
Feb 19, 2016
4.720
4.760
4.400
4.650
98,383
-0.05(-1.06%)
Feb 18, 2016
4.890
4.890
4.570
4.700
92,333
-0.20(-4.08%)
Feb 17, 2016
4.760
5.000
4.750
4.900
169,851
+0.15(+3.16%)
Feb 16, 2016
4.840
5.521
4.680
4.750
217,310
-0.03(-0.63%)
Feb 12, 2016
5.080
4.780
4.780
4.780
183,200
-0.26(-5.16%)
Feb 11, 2016
4.870
5.130
4.870
5.040
234,409
+0.08(+1.61%)
Feb 10, 2016
5.060
5.390
4.900
4.960
227,290
-0.08(-1.59%)
Feb 09, 2016
5.040
5.300
4.995
5.040
181,481
-0.10(-1.95%)
Feb 08, 2016
5.030
5.220
4.840
5.140
181,678
+0.06(+1.18%)
Feb 05, 2016
5.460
5.660
5.080
5.080
327,574
-0.42(-7.64%)
Feb 04, 2016
5.310
5.540
5.260
5.500
179,250
+0.20(+3.77%)
Feb 03, 2016
4.990
5.350
4.990
5.300
242,066
+0.13(+2.51%)
Feb 02, 2016
5.200
5.280
4.990
5.170
209,911
-0.07(-1.34%)
Feb 01, 2016
5.270
5.440
5.090
5.240
325,289
-0.05(-0.95%)
Jan 29, 2016
5.320
5.530
5.160
5.290
313,725
+0.02(+0.38%)
Jan 28, 2016
5.660
5.780
5.210
5.270
246,453
-0.36(-6.39%)
Jan 27, 2016
5.780
5.940
5.590
5.630
175,957
-0.18(-3.10%)
Jan 26, 2016
6.250
6.250
5.750
5.810
146,574
-0.39(-6.29%)
Jan 25, 2016
6.180
6.470
6.160
6.200
123,350
-0.02(-0.32%)
Jan 22, 2016
6.510
7.330
6.200
6.220
302,633
-0.14(-2.20%)
Jan 21, 2016
6.800
6.860
6.340
6.360
194,631
-0.46(-6.74%)
Jan 20, 2016
6.670
6.950
6.190
6.820
252,977
+0.03(+0.44%)
Jan 19, 2016
7.260
7.450
6.680
6.790
456,773
-0.39(-5.43%)
Jan 15, 2016
7.040
7.180
7.180
7.180
347,000
-0.09(-1.24%)
Jan 14, 2016
6.920
7.490
6.810
7.270
234,329
+0.38(+5.52%)
Jan 13, 2016
6.400
7.160
6.400
6.890
536,176
+0.60(+9.54%)
Jan 12, 2016
6.690
6.960
6.290
6.290
307,781
-0.31(-4.70%)
Jan 11, 2016
6.820
6.820
6.420
6.600
250,009
-0.20(-2.94%)
Jan 08, 2016
7.170
7.360
6.750
6.800
165,382
-0.35(-4.90%)
Jan 07, 2016
6.990
7.310
6.870
7.150
194,581
-0.01(-0.14%)
Jan 06, 2016
7.410
7.510
7.130
7.160
160,325
-0.39(-5.17%)
Jan 05, 2016
7.580
7.730
7.350
7.550
153,087
+0.00(+0.00%)
Jan 04, 2016
7.520
7.730
7.310
7.550
243,302
-0.21(-2.71%)
Dec 31, 2015
7.730
7.760
7.760
7.760
282,300
-0.01(-0.13%)
Dec 30, 2015
7.920
7.950
7.510
7.770
148,725
-0.13(-1.65%)
Dec 29, 2015
7.560
7.900
7.490
7.900
176,319
+0.42(+5.61%)
Dec 28, 2015
7.950
8.020
7.360
7.480
246,108
-0.52(-6.50%)
Dec 24, 2015
8.010
8.000
8.000
8.000
121,900
-0.03(-0.37%)
Dec 23, 2015
8.130
8.150
7.950
8.030
85,956
-0.03(-0.37%)
Dec 22, 2015
7.990
8.100
7.850
8.060
226,544
+0.07(+0.88%)
Dec 21, 2015
7.920
8.180
7.810
7.990
121,298
+0.15(+1.91%)
Dec 18, 2015
7.930
8.200
7.800
7.840
250,017
-0.13(-1.63%)
Dec 17, 2015
8.140
8.190
7.950
7.970
187,880
-0.12(-1.48%)
Dec 16, 2015
7.830
8.100
7.755
8.090
196,604
+0.32(+4.12%)
Dec 15, 2015
7.330
7.820
7.330
7.770
281,022
+0.47(+6.44%)
Dec 14, 2015
7.370
7.570
7.220
7.300
187,274
-0.10(-1.35%)
Dec 11, 2015
7.470
7.740
7.350
7.400
181,981
-0.32(-4.15%)
Dec 10, 2015
7.640
7.840
7.640
7.720
104,562
+0.05(+0.65%)
Dec 09, 2015
7.700
7.840
7.440
7.670
219,838
-0.07(-0.90%)
Dec 08, 2015
7.260
7.760
7.260
7.740
146,889
+0.33(+4.45%)
Dec 07, 2015
7.640
7.640
7.170
7.410
166,226
-0.28(-3.64%)
Dec 04, 2015
7.650
7.730
7.480
7.690
115,003
+0.00(+0.00%)
Dec 03, 2015
7.710
8.000
7.555
7.690
196,172
-0.15(-1.91%)
Dec 02, 2015
7.600
8.008
7.540
7.840
213,164
+0.14(+1.82%)
Dec 01, 2015
8.000
8.170
7.500
7.700
368,242
-0.27(-3.39%)
Nov 30, 2015
7.670
8.030
7.610
7.970
163,607
+0.32(+4.18%)
Nov 27, 2015
7.560
7.730
7.490
7.650
31,893
+0.07(+0.92%)
Nov 25, 2015
7.300
7.580
7.580
7.580
149,700
+0.30(+4.12%)
Nov 24, 2015
7.200
7.560
7.110
7.280
116,395
+0.01(+0.14%)
Nov 23, 2015
7.040
7.520
7.040
7.270
149,363
+0.19(+2.68%)
Nov 20, 2015
7.160
7.280
7.050
7.080
135,701
-0.02(-0.28%)
Nov 19, 2015
7.300
7.780
6.970
7.100
185,578
-0.24(-3.27%)
Nov 18, 2015
6.970
7.340
6.960
7.340
190,198
+0.38(+5.46%)
Nov 17, 2015
7.140
7.510
6.770
6.960
402,778
-0.14(-1.97%)
Nov 16, 2015
7.290
7.440
6.980
7.100
230,646
-0.06(-0.84%)
Nov 13, 2015
7.060
7.270
6.910
7.160
177,244
+0.02(+0.28%)
Nov 12, 2015
7.400
7.400
7.010
7.140
258,247
-0.34(-4.55%)
Nov 11, 2015
7.670
8.145
7.470
7.480
171,321
-0.19(-2.48%)
Nov 10, 2015
7.540
7.690
7.300
7.670
190,175
+0.09(+1.19%)
Nov 09, 2015
7.150
7.630
7.080
7.580
254,275
+0.42(+5.87%)
Nov 06, 2015
6.990
7.220
6.780
7.160
403,552
+0.13(+1.85%)
Nov 05, 2015
7.170
7.170
6.910
7.030
334,626
-0.09(-1.26%)
Nov 04, 2015
6.680
7.270
6.560
7.120
653,099
+0.47(+7.07%)
Nov 03, 2015
6.620
6.850
6.560
6.650
1,387,727
-0.01(-0.15%)
Nov 02, 2015
6.450
6.850
6.360
6.660
924,491
+0.30(+4.72%)
Oct 30, 2015
7.180
7.180
6.260
6.360
2,627,276
-0.79(-11.11%)
Oct 29, 2015
6.900
7.740
6.560
7.155
535,481
+0.28(+4.00%)
Oct 28, 2015
5.600
7.280
4.630
6.880
2,401,134
+0.09(+1.33%)
Oct 27, 2015
6.730
7.325
6.730
6.790
649,518
+0.05(+0.74%)
Oct 26, 2015
7.660
8.110
6.660
6.740
606,267
-0.91(-11.90%)
Oct 23, 2015
7.920
8.000
7.400
7.650
476,285
-0.15(-1.92%)
Oct 22, 2015
7.980
8.210
7.630
7.800
268,716
-0.10(-1.27%)
Oct 21, 2015
8.110
8.140
7.350
7.900
422,571
-0.13(-1.62%)
Oct 20, 2015
8.160
8.160
7.940
8.030
201,315
-0.14(-1.71%)
Oct 19, 2015
8.400
8.590
8.050
8.170
98,745
-0.30(-3.54%)
Oct 16, 2015
8.390
8.530
8.250
8.470
175,874
+0.14(+1.68%)
Oct 15, 2015
8.030
8.395
8.030
8.330
292,668
+0.33(+4.13%)
Oct 14, 2015
8.340
8.680
8.000
8.000
289,912
-0.29(-3.50%)
Oct 13, 2015
8.850
8.880
8.120
8.290
166,686
-0.65(-7.27%)
Oct 12, 2015
9.420
9.610
8.880
8.940
240,496
-0.42(-4.49%)
Oct 09, 2015
9.490
9.740
9.250
9.360
297,906
-0.10(-1.06%)
Oct 08, 2015
9.060
9.470
8.810
9.460
434,850
+0.35(+3.84%)
Oct 07, 2015
8.450
9.100
8.280
9.110
295,864
+0.69(+8.19%)
Oct 06, 2015
8.330
8.640
8.100
8.420
174,953
+0.02(+0.24%)
Oct 05, 2015
8.010
8.450
7.950
8.400
185,141
+0.48(+6.06%)
Oct 02, 2015
7.580
8.220
7.530
7.920
325,208
+0.27(+3.53%)
Oct 01, 2015
7.860
7.860
7.210
7.650
249,572
-0.22(-2.80%)
Sep 30, 2015
7.620
7.910
7.399
7.870
614,710
+0.36(+4.79%)
Sep 29, 2015
7.630
7.740
7.220
7.510
308,871
-0.12(-1.57%)
Sep 28, 2015
8.360
8.360
7.520
7.630
292,307
-0.77(-9.17%)
Sep 25, 2015
9.790
9.790
8.180
8.400
438,524
-1.26(-13.04%)
Sep 24, 2015
9.450
9.780
9.400
9.660
173,938
+0.11(+1.15%)
Sep 23, 2015
9.600
9.910
9.465
9.550
109,202
-0.04(-0.42%)
Sep 22, 2015
9.980
10.05
9.475
9.590
148,699
-0.57(-5.61%)
Sep 21, 2015
10.40
10.54
10.06
10.16
108,694
-0.21(-2.03%)
Sep 18, 2015
10.10
10.42
10.10
10.37
223,036
+0.09(+0.88%)
Sep 17, 2015
9.840
10.35
9.790
10.28
221,552
+0.41(+4.15%)
Sep 16, 2015
9.870
9.920
9.636
9.870
104,128
+0.02(+0.20%)
Sep 15, 2015
10.15
10.20
9.830
9.850
105,331
-0.32(-3.15%)
Sep 14, 2015
10.00
10.29
9.740
10.17
146,391
+0.17(+1.70%)
Sep 11, 2015
9.710
10.00
9.550
10.00
99,632
+0.18(+1.83%)
Sep 10, 2015
9.790
10.00
9.790
9.820
59,687
+0.02(+0.20%)
Sep 09, 2015
10.01
10.03
9.490
9.800
251,550
-0.09(-0.91%)
Sep 08, 2015
9.740
10.00
9.650
9.890
88,987
+0.31(+3.24%)
Sep 04, 2015
9.350
9.580
9.580
9.580
94,500
+0.07(+0.74%)
Sep 03, 2015
9.870
9.900
9.480
9.510
97,777
-0.30(-3.06%)
Sep 02, 2015
9.810
9.810
9.420
9.810
183,145
+0.15(+1.55%)
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.