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
Applied Dna Scns
(NQ:
APDN
)
1.249
+0.039 (+3.24%)
Streaming Delayed Price
Updated: 1:01 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, 2016
2248
2368
2241
2344
68
+40.00(+1.74%)
May 27, 2016
2240
2304
2304
2304
55
+40.00(+1.77%)
May 26, 2016
2360
2424
2264
2264
63
-96.00(-4.07%)
May 25, 2016
2392
2440
2344
2360
45
+8.00(+0.34%)
May 24, 2016
2288
2360
2256
2352
53
+56.00(+2.44%)
May 23, 2016
2240
2296
2224
2296
37
+72.00(+3.24%)
May 20, 2016
2192
2312
2168
2224
52
+24.00(+1.09%)
May 19, 2016
2200
2200
2152
2200
21
-8.00(-0.36%)
May 18, 2016
2176
2224
2144
2208
51
+32.00(+1.47%)
May 17, 2016
2096
2208
2056
2176
166
+48.00(+2.26%)
May 16, 2016
2160
2264
2128
2128
110
-88.00(-3.97%)
May 13, 2016
2240
2288
1880
2216
742
-328.00(-12.89%)
May 12, 2016
2520
2664
2512
2544
183
+24.40(+0.97%)
May 11, 2016
2488
2560
2488
2520
62
+31.60(+1.27%)
May 10, 2016
2384
2489
2344
2488
70
+96.00(+4.01%)
May 09, 2016
2400
2424
2360
2392
58
+24.00(+1.01%)
May 06, 2016
2312
2392
2256
2368
114
+32.00(+1.37%)
May 05, 2016
2432
2472
2336
2336
78
-112.00(-4.58%)
May 04, 2016
2344
2448
2312
2448
203
+112.00(+4.79%)
May 03, 2016
2368
2400
2328
2336
41
-40.00(-1.68%)
May 02, 2016
2424
2424
2360
2376
39
-32.00(-1.33%)
Apr 29, 2016
2392
2440
2352
2408
68
+24.00(+1.01%)
Apr 28, 2016
2440
2488
2344
2384
65
-92.00(-3.72%)
Apr 27, 2016
2424
2488
2408
2476
84
+52.00(+2.15%)
Apr 26, 2016
2432
2488
2424
2424
94
-28.00(-1.14%)
Apr 25, 2016
2512
2560
2440
2452
46
-60.00(-2.39%)
Apr 22, 2016
2552
2600
2512
2512
44
-16.00(-0.63%)
Apr 21, 2016
2528
2536
2456
2528
49
+24.00(+0.96%)
Apr 20, 2016
2528
2540
2472
2504
54
+40.00(+1.62%)
Apr 19, 2016
2560
2560
2440
2464
64
-64.00(-2.53%)
Apr 18, 2016
2400
2560
2400
2528
136
+64.00(+2.60%)
Apr 15, 2016
2520
2592
2464
2464
123
-88.00(-3.45%)
Apr 14, 2016
2472
2560
2416
2552
89
+80.00(+3.24%)
Apr 13, 2016
2416
2520
2392
2472
33
+56.00(+2.32%)
Apr 12, 2016
2432
2447
2376
2416
59
-48.00(-1.95%)
Apr 11, 2016
2336
2568
2336
2464
161
+104.00(+4.41%)
Apr 08, 2016
2368
2488
2336
2360
145
-8.00(-0.34%)
Apr 07, 2016
2400
2440
2360
2368
117
-40.00(-1.66%)
Apr 06, 2016
2480
2488
2408
2408
146
-72.00(-2.90%)
Apr 05, 2016
2600
2600
2480
2480
129
-120.00(-4.62%)
Apr 04, 2016
2664
2719
2504
2600
148
-112.00(-4.13%)
Apr 01, 2016
2712
2800
2688
2712
147
-40.00(-1.45%)
Mar 31, 2016
2896
2920
2744
2752
68
-128.00(-4.44%)
Mar 30, 2016
2880
2896
2720
2880
47
+0.00(+0.00%)
Mar 29, 2016
2728
2928
2680
2880
129
+132.00(+4.80%)
Mar 28, 2016
2800
2832
2720
2748
98
-68.00(-2.41%)
Mar 24, 2016
2944
2816
2816
2816
79
-116.00(-3.96%)
Mar 23, 2016
2960
2990
2816
2932
162
-52.00(-1.74%)
Mar 22, 2016
2912
2992
2808
2984
221
+128.00(+4.48%)
Mar 21, 2016
2696
2904
2648
2856
295
+152.00(+5.62%)
Mar 18, 2016
2488
2787
2440
2704
346
+224.00(+9.03%)
Mar 17, 2016
2440
2480
2369
2480
130
+24.00(+0.98%)
Mar 16, 2016
2368
2456
2296
2456
123
+80.00(+3.37%)
Mar 15, 2016
2392
2458
2368
2376
105
-64.00(-2.62%)
Mar 14, 2016
2424
2464
2384
2440
75
-8.00(-0.33%)
Mar 11, 2016
2400
2468
2360
2448
151
+48.00(+2.00%)
Mar 10, 2016
2472
2472
2360
2400
53
-56.00(-2.28%)
Mar 09, 2016
2400
2456
2368
2456
72
+88.00(+3.72%)
Mar 08, 2016
2424
2488
2294
2368
259
-40.00(-1.66%)
Mar 07, 2016
2328
2472
2328
2408
179
+80.00(+3.44%)
Mar 04, 2016
2224
2400
2224
2328
195
+72.00(+3.19%)
Mar 03, 2016
2256
2336
2184
2256
111
+8.00(+0.36%)
Mar 02, 2016
2240
2288
2104
2248
109
+16.00(+0.72%)
Mar 01, 2016
2328
2328
2224
2232
210
-64.00(-2.79%)
Feb 29, 2016
2208
2342
2200
2296
137
+64.00(+2.87%)
Feb 26, 2016
2224
2296
2128
2232
129
+0.00(+0.00%)
Feb 25, 2016
2160
2272
2136
2232
81
+56.00(+2.57%)
Feb 24, 2016
2032
2184
1968
2176
142
+112.00(+5.43%)
Feb 23, 2016
2080
2096
2056
2064
98
-24.00(-1.15%)
Feb 22, 2016
2080
2192
2080
2088
97
+24.00(+1.16%)
Feb 19, 2016
2176
2200
2000
2064
297
-136.00(-6.18%)
Feb 18, 2016
2264
2298
2160
2200
151
-88.00(-3.85%)
Feb 17, 2016
2352
2376
2240
2288
181
-80.00(-3.38%)
Feb 16, 2016
2240
2384
2240
2368
128
+120.00(+5.34%)
Feb 12, 2016
2216
2248
2248
2248
105
+48.00(+2.18%)
Feb 11, 2016
2016
2360
2016
2200
273
-32.00(-1.43%)
Feb 10, 2016
2224
2264
2208
2232
139
+8.00(+0.36%)
Feb 09, 2016
2240
2376
2208
2224
125
-104.00(-4.47%)
Feb 08, 2016
2400
2460
2320
2328
124
-88.00(-3.64%)
Feb 05, 2016
2496
2520
2408
2416
61
-88.00(-3.51%)
Feb 04, 2016
2472
2520
2448
2504
32
+0.00(+0.00%)
Feb 03, 2016
2536
2536
2472
2504
50
-32.00(-1.26%)
Feb 02, 2016
2488
2542
2440
2536
79
+8.00(+0.32%)
Feb 01, 2016
2552
2552
2480
2528
48
-32.00(-1.25%)
Jan 29, 2016
2456
2560
2456
2560
71
+104.00(+4.23%)
Jan 28, 2016
2408
2508
2317
2456
48
+48.00(+1.99%)
Jan 27, 2016
2504
2560
2392
2408
107
-152.00(-5.94%)
Jan 26, 2016
2552
2568
2464
2560
172
+80.00(+3.23%)
Jan 25, 2016
2408
2520
2400
2480
53
+32.00(+1.31%)
Jan 22, 2016
2432
2480
2312
2448
83
+48.00(+2.00%)
Jan 21, 2016
2480
2496
2360
2400
122
-56.00(-2.28%)
Jan 20, 2016
2344
2464
2224
2456
187
+88.00(+3.72%)
Jan 19, 2016
2400
2448
2320
2368
145
+48.00(+2.07%)
Jan 15, 2016
2360
2320
2320
2320
218
-40.00(-1.69%)
Jan 14, 2016
2184
2432
2112
2360
265
+232.00(+10.90%)
Jan 13, 2016
2232
2288
2112
2128
187
-112.00(-5.00%)
Jan 12, 2016
2400
2466
2224
2240
207
-88.00(-3.78%)
Jan 11, 2016
2400
2400
2184
2328
231
-56.00(-2.35%)
Jan 08, 2016
2280
2399
2280
2384
228
-8.00(-0.33%)
Jan 07, 2016
2440
2488
2360
2392
289
-120.00(-4.78%)
Jan 06, 2016
2584
2656
2456
2512
231
-64.00(-2.48%)
Jan 05, 2016
2536
2624
2448
2576
118
+88.00(+3.54%)
Jan 04, 2016
2536
2576
2432
2488
207
-104.00(-4.01%)
Dec 31, 2015
2528
2592
2592
2592
185
+72.00(+2.86%)
Dec 30, 2015
2536
2616
2512
2520
171
-72.00(-2.78%)
Dec 29, 2015
2688
2688
2528
2592
155
-72.00(-2.70%)
Dec 28, 2015
2600
2704
2576
2664
185
+64.00(+2.46%)
Dec 24, 2015
2624
2600
2600
2600
58
+24.00(+0.93%)
Dec 23, 2015
2752
2752
2528
2576
212
+24.00(+0.94%)
Dec 22, 2015
2416
2560
2392
2552
221
+160.00(+6.69%)
Dec 21, 2015
2640
2680
2320
2392
610
-248.00(-9.39%)
Dec 18, 2015
2800
2864
2480
2640
569
-192.00(-6.78%)
Dec 17, 2015
2736
2944
2600
2832
318
+56.00(+2.02%)
Dec 16, 2015
3136
3136
2592
2776
841
-368.00(-11.70%)
Dec 15, 2015
3200
3408
2952
3144
2,194
+248.00(+8.56%)
Dec 14, 2015
2688
3096
2664
2896
770
+208.00(+7.74%)
Dec 11, 2015
2552
2856
2504
2688
658
+136.00(+5.33%)
Dec 10, 2015
2472
2584
2456
2552
271
+56.00(+2.24%)
Dec 09, 2015
2520
2549
2416
2496
290
-24.00(-0.95%)
Dec 08, 2015
2448
2616
2408
2520
308
+24.00(+0.96%)
Dec 07, 2015
2568
2616
2407
2496
355
-88.00(-3.41%)
Dec 04, 2015
2736
2736
2400
2584
656
-128.00(-4.72%)
Dec 03, 2015
2688
2752
2600
2712
770
+68.00(+2.57%)
Dec 02, 2015
2488
2784
2448
2644
1,343
+204.00(+8.36%)
Dec 01, 2015
2440
2472
2344
2440
287
+40.00(+1.67%)
Nov 30, 2015
2400
2424
2368
2400
309
+0.00(+0.00%)
Nov 27, 2015
2392
2408
2320
2400
161
-16.00(-0.66%)
Nov 25, 2015
2384
2416
2416
2416
864
-8.00(-0.33%)
Nov 24, 2015
2560
2560
2344
2424
1,031
-120.00(-4.72%)
Nov 23, 2015
3120
3120
2328
2544
2,941
-872.00(-25.53%)
Nov 20, 2015
3712
3712
3296
3416
654
-104.00(-2.95%)
Nov 19, 2015
2984
3520
2983
3520
824
+568.00(+19.24%)
Nov 18, 2015
2872
3000
2840
2952
286
+96.00(+3.36%)
Nov 17, 2015
2992
3048
2800
2856
386
-176.00(-5.80%)
Nov 16, 2015
3128
3232
3008
3032
246
-160.00(-5.01%)
Nov 13, 2015
3200
3247
3072
3192
305
+56.00(+1.79%)
Nov 12, 2015
3024
3440
2984
3136
345
+64.00(+2.08%)
Nov 11, 2015
3128
3128
2992
3072
385
-72.00(-2.29%)
Nov 10, 2015
3192
3232
3056
3144
373
-64.00(-2.00%)
Nov 09, 2015
3280
3304
3096
3208
498
-128.00(-3.84%)
Nov 06, 2015
3320
3360
3144
3336
636
-64.00(-1.88%)
Nov 05, 2015
3456
3456
3160
3400
781
-112.00(-3.19%)
Nov 04, 2015
3640
3808
3304
3512
1,528
+0.00(+0.00%)
Nov 03, 2015
3528
3904
3456
3512
3,215
+152.00(+4.52%)
Nov 02, 2015
2856
3645
2856
3360
3,968
+608.00(+22.09%)
Oct 30, 2015
2704
3056
2624
2752
6,251
+192.00(+7.50%)
Oct 29, 2015
5504
5568
2192
2560
14,973
-3064.00(-54.48%)
Oct 28, 2015
5680
5744
5328
5624
491
-72.00(-1.26%)
Oct 27, 2015
5840
5920
5648
5696
331
-224.00(-3.78%)
Oct 26, 2015
6128
6544
5648
5920
526
-160.00(-2.63%)
Oct 23, 2015
5840
6200
5777
6080
368
+336.00(+5.85%)
Oct 22, 2015
6296
6352
5672
5744
565
-374.24(-6.12%)
Oct 21, 2015
6528
6568
5904
6118
498
-409.76(-6.28%)
Oct 20, 2015
7000
7056
6480
6528
328
-528.00(-7.48%)
Oct 19, 2015
6504
7760
6424
7056
1,228
+504.00(+7.69%)
Oct 16, 2015
6400
6792
6312
6552
532
+152.00(+2.38%)
Oct 15, 2015
5864
6400
5736
6400
442
+616.00(+10.65%)
Oct 14, 2015
6392
6392
5720
5784
568
-616.00(-9.62%)
Oct 13, 2015
6416
6896
6240
6400
674
-16.00(-0.25%)
Oct 12, 2015
6864
7280
6048
6416
1,543
-296.00(-4.41%)
Oct 09, 2015
5600
6864
5400
6712
1,994
+1112.00(+19.86%)
Oct 08, 2015
4880
5600
4800
5600
989
+832.00(+17.45%)
Oct 07, 2015
4880
5000
4512
4768
249
-80.00(-1.65%)
Oct 06, 2015
5000
5072
4784
4848
289
+104.00(+2.19%)
Oct 05, 2015
4160
4809
4143
4744
375
+576.00(+13.82%)
Oct 02, 2015
3808
4200
3736
4168
359
+240.00(+6.11%)
Oct 01, 2015
4056
4096
3840
3928
265
-168.00(-4.10%)
Sep 30, 2015
4152
4335
4048
4096
144
-8.00(-0.19%)
Sep 29, 2015
4200
4528
4096
4104
273
-96.00(-2.29%)
Sep 28, 2015
4712
4712
4120
4200
289
-464.00(-9.95%)
Sep 25, 2015
4792
4792
4576
4664
178
-96.00(-2.02%)
Sep 24, 2015
4936
4984
4584
4760
312
-152.00(-3.09%)
Sep 23, 2015
4616
5016
4520
4912
468
+248.00(+5.32%)
Sep 22, 2015
4688
4800
4472
4664
373
-136.00(-2.83%)
Sep 21, 2015
5200
5280
4648
4800
874
-48.00(-0.99%)
Sep 18, 2015
4120
4864
4080
4848
981
+688.00(+16.54%)
Sep 17, 2015
4032
4216
3792
4160
252
+336.00(+8.79%)
Sep 16, 2015
3864
3880
3720
3824
111
-72.00(-1.85%)
Sep 15, 2015
4024
4080
3696
3896
296
-16.00(-0.41%)
Sep 14, 2015
3472
4344
3472
3912
1,067
+464.00(+13.46%)
Sep 11, 2015
3160
3568
3144
3448
758
+288.00(+9.11%)
Sep 10, 2015
2800
3200
2800
3160
373
+376.00(+13.51%)
Sep 09, 2015
2824
2872
2741
2784
38
-36.00(-1.28%)
Sep 08, 2015
2784
2912
2768
2820
93
+52.00(+1.88%)
Sep 04, 2015
2648
2768
2768
2768
48
+40.00(+1.47%)
Sep 03, 2015
2768
2784
2696
2728
31
-48.00(-1.73%)
Sep 02, 2015
2808
2880
2688
2776
96
-40.00(-1.42%)
Sep 01, 2015
2816
2936
2720
2816
142
-40.00(-1.40%)
Aug 31, 2015
2800
2904
2744
2856
177
+88.00(+3.18%)
Aug 28, 2015
2696
2800
2600
2768
129
+72.00(+2.67%)
Aug 27, 2015
2592
2776
2528
2696
77
+136.00(+5.31%)
Aug 26, 2015
2568
2576
2488
2560
56
-8.00(-0.31%)
Aug 25, 2015
2512
2568
2480
2568
92
+128.00(+5.25%)
Aug 24, 2015
2424
2552
2312
2440
102
-136.00(-5.28%)
Aug 21, 2015
2560
2624
2440
2576
145
-16.00(-0.62%)
Aug 20, 2015
2624
2624
2560
2592
84
-8.00(-0.31%)
Aug 19, 2015
2640
2704
2534
2600
103
-40.00(-1.52%)
Aug 18, 2015
2800
2800
2592
2640
176
+0.00(+0.00%)
Aug 17, 2015
2664
2688
2528
2640
89
-48.00(-1.79%)
Aug 14, 2015
2680
2784
2624
2688
145
+0.00(+0.00%)
Aug 13, 2015
2568
2734
2520
2688
200
+120.00(+4.67%)
Aug 12, 2015
2384
2568
2320
2568
79
+216.00(+9.18%)
Aug 11, 2015
2176
2504
2176
2352
235
+160.00(+7.30%)
Aug 10, 2015
2136
2232
2136
2192
34
+48.00(+2.24%)
Aug 07, 2015
2048
2240
2040
2144
41
+88.00(+4.28%)
Aug 06, 2015
2088
2256
2024
2056
28
-31.92(-1.53%)
Aug 05, 2015
2024
2128
2000
2088
37
+71.92(+3.57%)
Aug 04, 2015
2000
2072
2000
2016
46
+16.00(+0.80%)
Aug 03, 2015
2088
2104
2000
2000
89
-88.00(-4.21%)
Jul 31, 2015
2128
2128
2040
2088
36
-10.56(-0.50%)
Jul 30, 2015
2176
2176
2088
2099
49
-77.44(-3.56%)
Jul 29, 2015
2184
2192
2160
2176
26
+16.00(+0.74%)
Jul 28, 2015
2176
2208
2152
2160
50
-16.00(-0.74%)
Jul 27, 2015
2168
2208
2120
2176
72
+16.00(+0.74%)
Jul 24, 2015
2096
2256
2096
2160
114
+32.00(+1.50%)
Jul 23, 2015
2096
2176
2096
2128
43
+0.00(+0.00%)
Jul 22, 2015
2176
2200
2120
2128
49
-40.00(-1.85%)
Jul 21, 2015
2088
2256
2088
2168
75
+40.00(+1.88%)
Jul 20, 2015
2272
2272
2128
2128
53
-144.00(-6.34%)
Jul 17, 2015
2328
2336
2272
2272
47
-32.00(-1.39%)
Jul 16, 2015
2304
2352
2296
2304
47
+8.00(+0.35%)
Jul 15, 2015
2400
2400
2296
2296
69
-88.00(-3.69%)
Jul 14, 2015
2368
2400
2360
2384
20
+24.00(+1.02%)
Jul 13, 2015
2320
2400
2312
2360
74
+8.00(+0.34%)
Jul 10, 2015
2392
2408
2288
2352
53
+24.00(+1.03%)
Jul 09, 2015
2280
2464
2280
2328
127
+80.00(+3.56%)
Jul 08, 2015
2416
2424
2248
2248
140
-176.00(-7.26%)
Jul 07, 2015
2544
2552
2416
2424
142
-112.00(-4.42%)
Jul 06, 2015
2512
2602
2488
2536
88
-32.00(-1.25%)
Jul 02, 2015
2560
2568
2568
2568
71
-40.00(-1.53%)
Jul 01, 2015
2552
2792
2442
2608
300
+128.00(+5.16%)
Jun 30, 2015
2576
2592
2412
2480
112
-56.00(-2.21%)
Jun 29, 2015
2768
2768
2536
2536
119
-224.00(-8.12%)
Jun 26, 2015
2552
2760
2416
2760
251
+224.00(+8.83%)
Jun 25, 2015
2688
2736
2480
2536
118
-184.00(-6.76%)
Jun 24, 2015
2680
2760
2672
2720
88
-32.00(-1.16%)
Jun 23, 2015
2840
2840
2704
2752
41
-72.00(-2.55%)
Jun 22, 2015
2808
2840
2800
2824
145
-32.00(-1.12%)
Jun 19, 2015
2952
2976
2800
2856
268
-56.00(-1.92%)
Jun 18, 2015
2928
2952
2720
2912
431
+120.00(+4.30%)
Jun 17, 2015
2640
2808
2536
2792
225
+192.00(+7.38%)
Jun 16, 2015
2432
2710
2432
2600
377
+168.00(+6.91%)
Jun 15, 2015
2312
2460
2312
2432
91
+120.00(+5.19%)
Jun 12, 2015
2296
2344
2280
2312
35
+24.00(+1.05%)
Jun 11, 2015
2304
2328
2288
2288
42
+8.00(+0.35%)
Jun 10, 2015
2304
2320
2256
2280
60
+32.00(+1.42%)
Jun 09, 2015
2320
2432
2216
2248
85
-72.00(-3.10%)
Jun 08, 2015
2184
2410
2184
2320
224
+136.00(+6.23%)
Jun 05, 2015
2160
2192
2120
2184
65
+32.00(+1.49%)
Jun 04, 2015
2096
2160
2080
2152
81
+72.00(+3.46%)
Jun 03, 2015
2056
2136
2056
2080
92
+48.00(+2.36%)
Jun 02, 2015
2040
2088
2008
2032
53
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.