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
Glycomimetics Inc
(NQ:
GLYC
)
0.1648
-0.0052 (-3.06%)
Streaming Delayed Price
Updated: 4:00 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 (%)
May 31, 2017
13.64
13.74
12.45
12.69
2,554,537
-0.73(-5.44%)
May 30, 2017
12.98
14.27
12.84
13.42
2,737,511
+0.42(+3.23%)
May 26, 2017
13.43
13.67
12.31
13.00
3,760,905
-0.89(-6.41%)
May 25, 2017
15.76
16.94
13.75
13.89
14,275,106
-0.11(-0.79%)
May 24, 2017
14.10
14.80
12.78
14.00
16,833,650
+0.75(+5.66%)
May 23, 2017
11.00
14.30
10.26
13.25
13,096,803
+2.24(+20.35%)
May 22, 2017
11.97
12.90
10.79
11.01
6,418,286
-1.75(-13.71%)
May 19, 2017
12.15
14.64
11.26
12.76
36,171,880
+2.09(+19.59%)
May 18, 2017
7.830
11.58
7.210
10.67
36,768,744
+5.30(+98.70%)
May 17, 2017
5.380
5.500
5.135
5.370
379,312
+0.00(+0.00%)
May 16, 2017
5.160
5.570
5.050
5.370
127,420
+0.24(+4.68%)
May 15, 2017
5.010
5.380
4.910
5.130
177,719
+0.13(+2.60%)
May 12, 2017
4.000
5.200
4.000
5.000
265,260
+0.93(+22.85%)
May 11, 2017
3.900
4.299
3.820
4.070
200,576
+0.15(+3.83%)
May 10, 2017
3.930
4.080
3.850
3.920
72,272
-0.01(-0.25%)
May 09, 2017
3.950
4.040
3.870
3.930
45,962
+0.04(+1.03%)
May 08, 2017
4.500
4.540
3.890
3.890
74,480
-0.04(-1.02%)
May 05, 2017
4.094
4.110
3.850
3.930
95,945
-0.19(-4.61%)
May 04, 2017
4.060
4.150
4.045
4.120
23,518
+0.05(+1.23%)
May 03, 2017
4.150
4.150
4.020
4.070
66,948
-0.09(-2.16%)
May 02, 2017
4.320
4.320
4.120
4.160
40,976
-0.16(-3.70%)
May 01, 2017
4.370
5.000
4.270
4.320
781,027
+0.02(+0.47%)
Apr 28, 2017
4.540
4.540
4.240
4.300
29,388
-0.21(-4.66%)
Apr 27, 2017
4.600
4.600
4.477
4.510
34,835
-0.07(-1.53%)
Apr 26, 2017
4.440
4.600
4.440
4.580
55,513
+0.09(+2.00%)
Apr 25, 2017
4.550
4.650
4.370
4.490
78,787
+0.03(+0.67%)
Apr 24, 2017
4.650
4.810
4.370
4.460
77,871
-0.05(-1.11%)
Apr 21, 2017
4.720
4.770
4.490
4.510
37,715
-0.17(-3.63%)
Apr 20, 2017
4.500
4.745
4.500
4.680
39,316
+0.12(+2.63%)
Apr 19, 2017
4.400
4.610
4.290
4.560
44,176
+0.16(+3.64%)
Apr 18, 2017
4.160
4.450
4.070
4.400
23,518
+0.16(+3.77%)
Apr 17, 2017
4.200
4.342
4.160
4.240
30,086
+0.00(+0.00%)
Apr 13, 2017
4.240
4.310
4.160
4.240
38,733
+0.03(+0.71%)
Apr 12, 2017
4.370
4.370
4.090
4.210
36,926
-0.10(-2.32%)
Apr 11, 2017
4.420
4.500
4.250
4.310
59,681
-0.14(-3.15%)
Apr 10, 2017
4.560
4.640
4.400
4.450
50,590
-0.05(-1.11%)
Apr 07, 2017
4.690
4.741
4.500
4.500
28,388
-0.21(-4.46%)
Apr 06, 2017
4.800
4.816
4.320
4.710
75,286
-0.11(-2.28%)
Apr 05, 2017
5.030
5.080
4.800
4.820
54,330
-0.18(-3.60%)
Apr 04, 2017
5.200
5.200
4.650
5.000
52,428
-0.11(-2.15%)
Apr 03, 2017
5.320
5.430
4.830
5.110
45,906
-0.32(-5.89%)
Mar 31, 2017
5.630
5.630
5.370
5.430
44,405
-0.09(-1.63%)
Mar 30, 2017
5.680
5.750
5.470
5.520
16,201
-0.15(-2.65%)
Mar 29, 2017
5.590
5.810
5.550
5.670
22,476
+0.07(+1.25%)
Mar 28, 2017
5.610
5.620
5.460
5.600
31,476
-0.06(-1.06%)
Mar 27, 2017
5.410
5.690
5.410
5.660
39,300
+0.10(+1.80%)
Mar 24, 2017
5.580
5.710
5.340
5.560
35,367
-0.12(-2.11%)
Mar 23, 2017
5.720
5.860
5.620
5.680
27,420
-0.09(-1.56%)
Mar 22, 2017
5.920
6.120
5.570
5.770
25,792
-0.12(-2.04%)
Mar 21, 2017
6.410
6.410
5.880
5.890
26,406
-0.52(-8.11%)
Mar 20, 2017
6.454
6.545
6.350
6.410
16,613
-0.10(-1.54%)
Mar 17, 2017
6.320
6.550
6.300
6.510
70,809
+0.11(+1.72%)
Mar 16, 2017
6.500
6.500
6.270
6.400
74,833
-0.10(-1.54%)
Mar 15, 2017
6.465
6.540
6.390
6.500
63,790
+0.09(+1.40%)
Mar 14, 2017
6.370
6.490
6.310
6.410
39,516
-0.08(-1.23%)
Mar 13, 2017
6.440
6.510
6.300
6.490
38,804
+0.01(+0.15%)
Mar 10, 2017
6.460
6.566
6.410
6.480
40,725
-0.11(-1.67%)
Mar 09, 2017
6.100
6.680
6.100
6.590
26,556
+0.13(+2.01%)
Mar 08, 2017
6.500
6.740
6.320
6.460
43,690
+0.00(+0.00%)
Mar 07, 2017
6.280
6.545
6.090
6.460
27,376
+0.06(+0.94%)
Mar 06, 2017
6.500
6.560
6.280
6.400
13,187
-0.06(-0.93%)
Mar 03, 2017
6.460
6.610
6.270
6.460
24,692
+0.06(+0.94%)
Mar 02, 2017
6.280
6.670
6.190
6.400
22,763
+0.07(+1.11%)
Mar 01, 2017
6.270
6.390
6.120
6.330
40,388
+0.22(+3.60%)
Feb 28, 2017
6.120
6.420
6.080
6.110
17,522
-0.27(-4.23%)
Feb 27, 2017
6.210
6.450
6.210
6.380
32,716
+0.02(+0.31%)
Feb 24, 2017
6.180
6.640
6.170
6.360
82,785
+0.07(+1.11%)
Feb 23, 2017
6.250
6.430
6.050
6.290
383,349
-0.06(-0.94%)
Feb 22, 2017
6.230
6.430
6.230
6.350
16,472
-0.01(-0.16%)
Feb 21, 2017
6.560
6.560
6.290
6.360
13,958
-0.13(-2.00%)
Feb 17, 2017
6.490
6.490
6.490
0
+0.10(+1.56%)
Feb 16, 2017
6.520
6.520
6.300
6.390
10,016
-0.15(-2.29%)
Feb 15, 2017
6.550
6.671
6.390
6.540
12,120
-0.05(-0.76%)
Feb 14, 2017
6.060
6.760
6.060
6.590
41,550
+0.10(+1.54%)
Feb 13, 2017
6.450
6.500
6.190
6.490
15,554
+0.08(+1.25%)
Feb 10, 2017
6.330
6.490
6.240
6.410
19,763
+0.27(+4.40%)
Feb 09, 2017
6.080
6.300
5.970
6.140
16,365
+0.04(+0.66%)
Feb 08, 2017
6.200
6.393
5.830
6.100
26,415
-0.16(-2.56%)
Feb 07, 2017
6.460
6.460
6.020
6.260
65,964
-0.04(-0.63%)
Feb 06, 2017
6.220
6.680
6.040
6.300
25,376
-0.22(-3.37%)
Feb 03, 2017
6.240
6.700
6.065
6.520
45,614
+0.34(+5.50%)
Feb 02, 2017
5.700
6.200
5.580
6.180
49,185
+0.45(+7.85%)
Feb 01, 2017
5.750
5.835
5.710
5.730
8,423
+0.04(+0.70%)
Jan 31, 2017
5.500
5.740
5.500
5.690
25,352
+0.16(+2.89%)
Jan 30, 2017
5.580
5.590
5.541
5.530
11,032
-0.08(-1.43%)
Jan 27, 2017
5.610
5.710
5.530
5.610
16,409
+0.04(+0.72%)
Jan 26, 2017
5.670
5.800
5.500
5.570
13,172
-0.08(-1.42%)
Jan 25, 2017
5.850
5.940
5.520
5.650
59,000
-0.04(-0.70%)
Jan 24, 2017
5.650
5.750
5.500
5.690
23,035
-0.02(-0.35%)
Jan 23, 2017
5.740
5.840
5.620
5.710
47,136
-0.02(-0.35%)
Jan 20, 2017
5.740
5.930
5.610
5.730
24,088
-0.05(-0.87%)
Jan 19, 2017
5.900
5.910
5.740
5.780
17,489
-0.14(-2.36%)
Jan 18, 2017
6.050
6.050
5.860
5.920
26,038
-0.08(-1.33%)
Jan 17, 2017
6.100
6.100
6.000
6.000
16,786
-0.13(-2.12%)
Jan 13, 2017
6.130
6.130
6.130
0
+0.13(+2.17%)
Jan 12, 2017
6.160
6.230
5.710
6.000
122,708
-0.22(-3.54%)
Jan 11, 2017
6.420
6.490
6.090
6.220
37,175
-0.27(-4.16%)
Jan 10, 2017
6.520
6.555
6.370
6.490
19,899
+0.04(+0.62%)
Jan 09, 2017
6.440
6.560
6.250
6.450
27,910
+0.03(+0.47%)
Jan 06, 2017
6.280
6.469
6.200
6.420
69,655
+0.17(+2.72%)
Jan 05, 2017
6.330
6.400
6.070
6.250
72,744
-0.08(-1.26%)
Jan 04, 2017
6.290
6.530
6.230
6.330
32,367
+0.06(+0.96%)
Jan 03, 2017
6.220
6.330
6.140
6.270
14,905
+0.17(+2.79%)
Dec 30, 2016
6.100
6.100
6.100
0
+0.03(+0.49%)
Dec 29, 2016
6.010
6.100
6.010
6.070
32,667
-0.02(-0.33%)
Dec 28, 2016
6.000
6.130
5.880
6.090
38,589
+0.13(+2.18%)
Dec 27, 2016
6.103
6.155
5.930
5.960
55,796
-0.14(-2.30%)
Dec 23, 2016
6.100
6.100
6.100
0
+0.02(+0.33%)
Dec 22, 2016
6.220
6.220
6.000
6.080
32,616
+0.06(+1.00%)
Dec 21, 2016
5.941
6.060
5.941
6.020
35,095
-0.07(-1.15%)
Dec 20, 2016
5.810
6.100
5.810
6.090
48,898
+0.33(+5.73%)
Dec 19, 2016
5.900
6.040
5.500
5.760
63,978
-0.23(-3.84%)
Dec 16, 2016
6.120
6.220
5.930
5.990
52,188
-0.08(-1.32%)
Dec 15, 2016
6.120
6.250
6.020
6.070
35,250
-0.01(-0.16%)
Dec 14, 2016
6.050
6.180
6.000
6.080
33,699
+0.04(+0.66%)
Dec 13, 2016
5.980
6.140
5.970
6.040
15,588
-0.01(-0.17%)
Dec 12, 2016
5.990
6.080
5.880
6.050
40,682
+0.11(+1.85%)
Dec 09, 2016
6.240
6.250
5.830
5.940
92,977
-0.25(-4.04%)
Dec 08, 2016
6.250
6.250
6.160
6.190
72,770
-0.04(-0.64%)
Dec 07, 2016
6.200
6.270
6.200
6.230
25,492
+0.07(+1.14%)
Dec 06, 2016
6.050
6.200
5.840
6.160
19,853
+0.13(+2.16%)
Dec 05, 2016
6.080
6.270
5.769
6.030
89,907
+0.00(+0.00%)
Dec 02, 2016
6.160
6.400
5.980
6.030
53,377
-0.13(-2.11%)
Dec 01, 2016
6.350
6.600
6.080
6.160
65,516
-0.19(-2.99%)
Nov 30, 2016
6.680
6.705
6.320
6.350
32,711
-0.26(-3.93%)
Nov 29, 2016
6.490
6.710
6.455
6.610
25,753
+0.18(+2.80%)
Nov 28, 2016
6.580
6.750
6.430
6.430
32,840
-0.17(-2.58%)
Nov 25, 2016
6.500
6.600
6.430
6.600
7,772
+0.15(+2.33%)
Nov 23, 2016
6.450
6.450
6.450
0
-0.30(-4.44%)
Nov 22, 2016
6.690
6.790
6.690
6.750
84,782
+0.08(+1.20%)
Nov 21, 2016
6.730
6.730
6.500
6.670
15,989
-0.06(-0.89%)
Nov 18, 2016
6.550
6.750
6.530
6.730
28,621
+0.20(+3.06%)
Nov 17, 2016
6.430
6.730
6.359
6.530
18,024
+0.10(+1.56%)
Nov 16, 2016
6.510
6.630
6.240
6.430
20,998
-0.09(-1.38%)
Nov 15, 2016
6.400
6.540
6.130
6.520
19,726
+0.07(+1.09%)
Nov 14, 2016
6.860
6.970
6.180
6.450
104,812
-0.21(-3.15%)
Nov 11, 2016
6.540
7.250
6.445
6.660
166,262
+0.26(+4.06%)
Nov 10, 2016
6.410
6.690
6.176
6.400
51,959
+0.07(+1.11%)
Nov 09, 2016
5.960
6.390
5.660
6.330
44,973
+0.45(+7.65%)
Nov 08, 2016
6.050
6.100
5.850
5.880
27,116
-0.14(-2.33%)
Nov 07, 2016
5.890
6.120
5.790
6.020
40,945
+0.23(+3.97%)
Nov 04, 2016
5.840
6.000
5.740
5.790
39,554
-0.01(-0.17%)
Nov 03, 2016
5.990
6.050
5.790
5.800
55,387
-0.14(-2.36%)
Nov 02, 2016
5.990
6.220
5.920
5.940
71,468
-0.12(-1.98%)
Nov 01, 2016
5.990
6.190
5.840
6.060
159,347
+0.03(+0.50%)
Oct 31, 2016
6.015
6.100
5.880
6.030
55,098
-0.02(-0.33%)
Oct 28, 2016
6.010
6.401
5.950
6.050
15,112
-0.03(-0.49%)
Oct 27, 2016
6.320
6.320
6.050
6.080
17,722
-0.16(-2.56%)
Oct 26, 2016
6.450
6.450
6.200
6.240
33,890
-0.24(-3.70%)
Oct 25, 2016
6.390
6.580
6.210
6.480
84,796
+0.14(+2.21%)
Oct 24, 2016
6.520
6.520
6.190
6.340
71,882
-0.09(-1.40%)
Oct 21, 2016
6.540
6.880
6.320
6.430
59,643
-0.21(-3.16%)
Oct 20, 2016
6.360
6.760
6.180
6.640
96,074
+0.28(+4.40%)
Oct 19, 2016
6.426
6.460
6.330
6.360
8,353
+0.13(+2.09%)
Oct 18, 2016
6.190
6.260
6.110
6.230
24,342
+0.16(+2.64%)
Oct 17, 2016
6.000
6.100
5.960
6.070
12,906
+0.09(+1.51%)
Oct 14, 2016
6.170
6.170
5.960
5.980
27,476
-0.17(-2.76%)
Oct 13, 2016
6.100
6.305
6.100
6.150
19,150
+0.00(+0.00%)
Oct 12, 2016
6.140
6.200
6.070
6.150
27,055
+0.06(+0.99%)
Oct 11, 2016
6.290
6.390
6.028
6.090
35,649
-0.21(-3.33%)
Oct 10, 2016
6.426
6.426
6.270
6.300
57,629
-0.02(-0.32%)
Oct 07, 2016
6.510
6.529
6.220
6.320
34,942
-0.20(-3.07%)
Oct 06, 2016
6.590
6.730
6.510
6.520
28,511
-0.07(-1.06%)
Oct 05, 2016
6.750
6.830
6.570
6.590
39,006
-0.04(-0.60%)
Oct 04, 2016
6.790
6.833
6.590
6.630
463,580
-0.16(-2.36%)
Oct 03, 2016
7.000
7.415
6.730
6.790
46,502
-0.36(-5.03%)
Sep 30, 2016
6.730
7.210
6.600
7.150
114,961
+0.43(+6.40%)
Sep 29, 2016
6.870
7.050
6.630
6.720
92,871
-0.43(-6.01%)
Sep 28, 2016
7.220
7.250
7.060
7.150
80,788
-0.01(-0.14%)
Sep 27, 2016
7.300
7.330
7.020
7.160
93,474
+0.06(+0.85%)
Sep 26, 2016
7.100
7.200
7.000
7.100
54,236
-0.10(-1.39%)
Sep 23, 2016
7.280
7.293
7.090
7.200
19,670
-0.09(-1.23%)
Sep 22, 2016
7.460
7.460
7.120
7.290
22,764
-0.11(-1.49%)
Sep 21, 2016
7.530
7.850
7.160
7.400
25,471
-0.06(-0.80%)
Sep 20, 2016
7.310
7.580
7.250
7.460
25,308
+0.22(+3.04%)
Sep 19, 2016
7.160
7.345
6.950
7.240
17,834
+0.23(+3.28%)
Sep 16, 2016
7.070
7.380
6.800
7.010
82,035
+0.00(+0.00%)
Sep 15, 2016
7.050
7.070
7.050
7.010
23,661
+0.06(+0.86%)
Sep 14, 2016
6.820
7.060
6.820
6.950
23,385
+0.14(+2.06%)
Sep 13, 2016
7.085
7.085
6.790
6.810
23,155
-0.22(-3.13%)
Sep 12, 2016
6.830
7.100
6.830
7.030
28,162
+0.22(+3.23%)
Sep 09, 2016
7.150
7.150
6.800
6.810
28,544
-0.47(-6.46%)
Sep 08, 2016
7.180
7.310
6.940
7.280
27,552
+0.11(+1.53%)
Sep 07, 2016
7.350
7.520
7.050
7.170
43,264
-0.16(-2.18%)
Sep 06, 2016
7.220
7.410
7.190
7.330
9,465
+0.08(+1.10%)
Sep 02, 2016
7.500
7.250
7.250
7.250
21,400
-0.18(-2.42%)
Sep 01, 2016
7.550
7.600
7.160
7.430
16,092
+0.02(+0.27%)
Aug 31, 2016
7.700
7.710
7.250
7.410
37,512
-0.32(-4.14%)
Aug 30, 2016
7.880
7.980
7.650
7.730
14,810
-0.02(-0.26%)
Aug 29, 2016
7.930
8.030
7.710
7.750
35,494
-0.15(-1.90%)
Aug 26, 2016
8.000
8.145
7.680
7.900
16,664
-0.06(-0.75%)
Aug 25, 2016
8.100
8.195
7.800
7.960
23,769
-0.13(-1.61%)
Aug 24, 2016
8.110
8.400
8.010
8.090
45,783
+0.03(+0.37%)
Aug 23, 2016
8.060
8.185
7.930
8.060
29,450
+0.13(+1.64%)
Aug 22, 2016
8.000
8.085
7.635
7.930
39,980
+0.04(+0.51%)
Aug 19, 2016
8.060
8.160
7.380
7.890
99,034
-0.13(-1.62%)
Aug 18, 2016
7.960
8.450
7.840
8.020
55,287
+0.04(+0.50%)
Aug 17, 2016
8.000
8.140
7.880
7.980
14,681
+0.01(+0.13%)
Aug 16, 2016
8.070
8.376
7.830
7.970
113,049
-0.04(-0.50%)
Aug 15, 2016
8.320
8.420
7.990
8.010
33,074
-0.01(-0.12%)
Aug 12, 2016
7.900
8.030
7.690
8.020
48,790
+0.08(+1.01%)
Aug 11, 2016
7.960
8.050
7.620
7.940
26,840
+0.14(+1.79%)
Aug 10, 2016
7.870
8.260
7.640
7.800
34,873
-0.05(-0.64%)
Aug 09, 2016
7.660
7.860
7.660
7.850
22,389
+0.00(+0.00%)
Aug 08, 2016
8.410
8.410
7.550
7.850
52,187
-0.56(-6.66%)
Aug 05, 2016
8.560
8.630
8.330
8.410
43,431
-0.08(-0.94%)
Aug 04, 2016
8.550
8.620
8.420
8.490
28,679
-0.04(-0.47%)
Aug 03, 2016
8.500
8.550
8.340
8.530
39,356
+0.03(+0.35%)
Aug 02, 2016
8.890
8.890
8.360
8.500
38,647
-0.34(-3.85%)
Aug 01, 2016
8.420
8.890
8.290
8.840
104,933
+0.49(+5.87%)
Jul 29, 2016
8.500
8.720
8.270
8.350
280,550
-0.12(-1.42%)
Jul 28, 2016
8.250
8.500
8.210
8.470
55,800
-0.03(-0.35%)
Jul 27, 2016
8.600
8.600
7.720
8.500
60,140
-0.06(-0.70%)
Jul 26, 2016
8.600
8.670
8.390
8.560
45,149
-0.04(-0.47%)
Jul 25, 2016
7.720
8.650
7.200
8.600
79,146
+0.48(+5.91%)
Jul 22, 2016
8.160
8.210
8.000
8.120
15,753
+0.04(+0.50%)
Jul 21, 2016
7.930
8.190
7.910
8.080
24,449
-0.02(-0.25%)
Jul 20, 2016
7.960
8.150
7.820
8.100
35,776
+0.20(+2.53%)
Jul 19, 2016
7.910
7.960
6.980
7.900
27,786
+0.01(+0.13%)
Jul 18, 2016
7.960
7.960
6.980
7.890
36,295
+0.02(+0.25%)
Jul 15, 2016
7.380
7.960
6.930
7.870
94,624
+0.62(+8.55%)
Jul 14, 2016
7.200
7.503
6.880
7.250
25,067
+0.09(+1.26%)
Jul 13, 2016
7.680
7.740
7.000
7.160
83,295
-0.38(-5.04%)
Jul 12, 2016
7.510
7.890
7.500
7.540
85,689
+0.13(+1.75%)
Jul 11, 2016
7.200
7.440
7.060
7.410
31,112
+0.26(+3.64%)
Jul 08, 2016
6.940
7.190
6.760
7.150
50,330
+0.32(+4.69%)
Jul 07, 2016
6.930
6.930
6.710
6.830
29,332
-0.01(-0.15%)
Jul 05, 2016
7.570
7.570
6.670
6.840
62,790
-0.67(-8.92%)
Jul 01, 2016
7.170
7.510
7.510
7.510
38,200
+0.24(+3.30%)
Jun 30, 2016
7.160
7.400
7.110
7.270
55,127
+0.11(+1.54%)
Jun 29, 2016
6.920
7.170
6.920
7.160
73,532
+0.28(+4.07%)
Jun 28, 2016
6.580
7.100
6.400
6.880
58,462
+0.32(+4.88%)
Jun 27, 2016
6.690
6.830
6.490
6.560
137,884
-0.34(-4.93%)
Jun 24, 2016
6.870
6.990
6.100
6.900
1,049,126
-0.16(-2.27%)
Jun 23, 2016
6.400
7.120
6.199
7.060
116,631
+0.82(+13.14%)
Jun 22, 2016
6.390
6.570
6.100
6.240
165,137
-0.08(-1.27%)
Jun 21, 2016
6.570
6.600
6.090
6.320
69,598
-0.16(-2.47%)
Jun 20, 2016
6.120
6.690
6.120
6.480
104,239
+0.34(+5.54%)
Jun 17, 2016
6.210
6.270
5.820
6.140
960,264
-1.23(-16.69%)
Jun 16, 2016
7.320
7.540
7.200
7.370
28,082
+0.04(+0.55%)
Jun 15, 2016
7.150
7.610
7.090
7.330
30,937
+0.14(+1.95%)
Jun 14, 2016
7.930
8.120
7.070
7.190
37,382
-0.68(-8.64%)
Jun 13, 2016
8.520
8.600
7.720
7.870
54,708
-0.63(-7.41%)
Jun 10, 2016
8.330
8.550
8.130
8.500
72,821
+0.13(+1.55%)
Jun 09, 2016
8.200
8.370
8.020
8.370
30,744
-0.02(-0.24%)
Jun 08, 2016
8.500
8.510
8.170
8.390
15,576
-0.08(-0.94%)
Jun 07, 2016
7.960
8.560
7.960
8.470
32,911
+0.44(+5.48%)
Jun 06, 2016
9.250
9.250
7.670
8.030
74,785
-0.94(-10.48%)
Jun 03, 2016
8.700
9.150
8.580
8.970
103,548
+0.29(+3.34%)
Jun 02, 2016
8.380
8.800
8.310
8.680
43,925
+0.36(+4.33%)
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.