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
Arbutus Biopharma Cp
(NQ:
ABUS
)
2.880
-0.060 (-2.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 29, 2017
6.350
6.380
6.155
6.200
303,080
-0.20(-3.13%)
Sep 28, 2017
6.350
6.450
6.050
6.400
289,407
+0.00(+0.00%)
Sep 27, 2017
6.350
6.650
6.200
6.400
450,836
+0.00(+0.00%)
Sep 26, 2017
6.700
6.700
6.250
6.400
302,402
-0.35(-5.19%)
Sep 25, 2017
6.800
6.995
6.200
6.750
952,747
+0.20(+3.05%)
Sep 22, 2017
7.000
7.000
6.350
6.550
827,063
-0.45(-6.43%)
Sep 21, 2017
7.200
7.200
6.750
7.000
1,530,814
+0.30(+4.48%)
Sep 20, 2017
5.900
7.850
5.800
6.700
3,284,442
+1.15(+20.72%)
Sep 19, 2017
5.750
5.790
5.000
5.550
482,669
-0.10(-1.77%)
Sep 18, 2017
5.050
5.900
4.960
5.650
963,011
+0.65(+13.00%)
Sep 15, 2017
4.900
5.050
4.760
5.000
354,989
+0.25(+5.26%)
Sep 14, 2017
4.550
4.750
4.550
4.750
261,918
+0.25(+5.56%)
Sep 13, 2017
4.400
4.600
4.379
4.500
119,022
+0.15(+3.45%)
Sep 12, 2017
4.500
4.500
4.210
4.350
149,975
-0.15(-3.33%)
Sep 11, 2017
4.700
4.800
4.480
4.500
124,850
-0.20(-4.26%)
Sep 08, 2017
4.700
4.700
4.625
4.700
67,869
+0.08(+1.62%)
Sep 07, 2017
4.500
4.650
4.460
4.625
243,716
+0.17(+3.93%)
Sep 06, 2017
4.350
4.450
4.266
4.450
85,538
+0.10(+2.30%)
Sep 05, 2017
4.150
4.350
4.125
4.350
83,390
+0.20(+4.82%)
Sep 01, 2017
4.200
4.200
4.169
4.150
49,055
-0.05(-1.19%)
Aug 31, 2017
4.300
4.300
4.125
4.200
66,869
-0.08(-1.75%)
Aug 30, 2017
4.350
4.350
4.200
4.275
109,445
-0.05(-1.16%)
Aug 29, 2017
4.300
4.495
4.250
4.325
112,419
+0.12(+2.98%)
Aug 28, 2017
3.850
4.200
3.850
4.200
272,891
+0.30(+7.69%)
Aug 25, 2017
3.850
3.900
3.800
3.900
82,021
+0.10(+2.63%)
Aug 24, 2017
3.700
3.850
3.700
3.800
97,572
+0.10(+2.70%)
Aug 23, 2017
3.700
3.750
3.614
3.700
58,047
+0.00(+0.00%)
Aug 22, 2017
3.650
3.750
3.600
3.700
117,075
+0.05(+1.37%)
Aug 21, 2017
3.569
3.650
3.450
3.650
60,550
+0.05(+1.39%)
Aug 18, 2017
3.650
3.650
3.550
3.600
17,707
+0.00(+0.00%)
Aug 17, 2017
3.650
3.750
3.550
3.600
28,173
-0.10(-2.70%)
Aug 16, 2017
3.700
3.800
3.700
3.700
44,981
-0.05(-1.33%)
Aug 15, 2017
3.600
3.800
3.560
3.750
133,520
+0.10(+2.74%)
Aug 14, 2017
3.600
3.650
3.500
3.650
37,866
+0.05(+1.39%)
Aug 11, 2017
3.550
3.700
3.550
3.600
49,485
+0.05(+1.41%)
Aug 10, 2017
3.650
3.650
3.500
3.550
64,970
-0.15(-4.05%)
Aug 09, 2017
3.600
3.700
3.500
3.700
107,522
+0.05(+1.37%)
Aug 08, 2017
3.500
3.650
3.550
3.650
42,452
+0.10(+2.82%)
Aug 07, 2017
3.400
3.550
3.365
3.550
34,920
+0.10(+2.90%)
Aug 04, 2017
3.400
3.450
3.200
3.450
98,980
+0.05(+1.47%)
Aug 03, 2017
3.550
3.600
3.400
3.400
16,224
-0.20(-5.56%)
Aug 02, 2017
3.614
3.635
3.400
3.600
69,862
-0.05(-1.37%)
Aug 01, 2017
3.400
3.750
3.400
3.650
66,327
+0.20(+5.80%)
Jul 31, 2017
3.400
3.550
3.400
3.450
44,788
+0.05(+1.47%)
Jul 28, 2017
3.450
3.500
3.400
3.400
36,947
-0.10(-2.86%)
Jul 27, 2017
3.700
3.700
3.450
3.500
170,087
-0.25(-6.67%)
Jul 26, 2017
3.700
3.750
3.650
3.750
116,594
+0.05(+1.35%)
Jul 25, 2017
3.750
3.750
3.700
3.700
21,936
-0.05(-1.33%)
Jul 24, 2017
3.750
3.800
3.700
3.750
37,632
-0.05(-1.32%)
Jul 21, 2017
3.750
3.800
3.750
3.800
83,369
+0.00(+0.00%)
Jul 20, 2017
3.800
3.900
3.775
3.800
39,329
+0.00(+0.00%)
Jul 19, 2017
3.750
3.900
3.744
3.800
43,287
+0.00(+0.00%)
Jul 18, 2017
3.800
3.800
3.650
3.800
44,019
+0.00(+0.00%)
Jul 17, 2017
3.800
4.000
3.800
3.800
120,063
-0.05(-1.30%)
Jul 14, 2017
3.800
3.850
3.775
3.850
27,049
+0.05(+1.32%)
Jul 13, 2017
3.750
3.850
3.675
3.800
50,525
+0.02(+0.66%)
Jul 12, 2017
3.700
3.800
3.655
3.775
43,274
+0.07(+2.03%)
Jul 11, 2017
3.650
3.750
3.550
3.700
67,101
+0.10(+2.78%)
Jul 10, 2017
3.750
3.768
3.600
3.600
71,621
-0.20(-5.26%)
Jul 07, 2017
3.800
3.850
3.750
3.800
90,820
+0.00(+0.00%)
Jul 06, 2017
3.750
3.850
3.700
3.800
71,373
+0.05(+1.33%)
Jul 05, 2017
3.700
3.750
3.600
3.750
118,116
+0.10(+2.74%)
Jul 03, 2017
3.600
3.700
3.600
3.650
36,044
+0.05(+1.39%)
Jun 30, 2017
3.650
3.700
3.600
3.600
24,181
-0.05(-1.37%)
Jun 29, 2017
3.600
3.700
3.550
3.650
27,791
+0.05(+1.39%)
Jun 28, 2017
3.500
3.750
3.470
3.600
107,954
+0.10(+2.86%)
Jun 27, 2017
3.700
3.840
3.400
3.500
224,836
-0.20(-5.41%)
Jun 26, 2017
3.750
3.850
3.691
3.700
67,319
-0.10(-2.63%)
Jun 23, 2017
3.800
3.850
3.725
3.800
53,215
+0.05(+1.33%)
Jun 22, 2017
3.700
3.850
3.675
3.750
196,501
+0.05(+1.35%)
Jun 21, 2017
3.600
3.700
3.550
3.700
175,910
+0.15(+4.23%)
Jun 20, 2017
3.550
3.600
3.550
3.550
41,537
+0.00(+0.00%)
Jun 19, 2017
3.600
3.600
3.500
3.550
32,245
-0.05(-1.39%)
Jun 16, 2017
3.450
3.600
3.350
3.600
78,174
+0.15(+4.35%)
Jun 15, 2017
3.500
3.600
3.300
3.450
172,496
-0.05(-1.43%)
Jun 14, 2017
3.600
3.675
3.500
3.500
135,103
-0.10(-2.78%)
Jun 13, 2017
3.500
3.650
3.450
3.600
239,888
+0.10(+2.86%)
Jun 12, 2017
3.500
3.600
3.460
3.500
38,331
-0.05(-1.41%)
Jun 09, 2017
3.600
3.600
3.500
3.550
191,841
-0.05(-1.39%)
Jun 08, 2017
3.500
3.650
3.400
3.600
622,420
+0.15(+4.35%)
Jun 07, 2017
3.400
3.500
3.360
3.450
212,768
+0.05(+1.47%)
Jun 06, 2017
3.350
3.450
3.300
3.400
388,887
+0.05(+1.49%)
Jun 05, 2017
3.450
3.450
3.350
3.350
23,340
-0.10(-2.90%)
Jun 02, 2017
3.400
3.450
3.350
3.450
70,447
+0.05(+1.47%)
Jun 01, 2017
3.400
3.450
3.350
3.400
54,359
+0.00(+0.00%)
May 31, 2017
3.300
3.400
3.300
3.400
117,892
+0.10(+3.03%)
May 30, 2017
3.400
3.400
3.250
3.300
245,364
-0.05(-1.49%)
May 26, 2017
3.550
3.550
3.350
3.350
108,342
-0.15(-4.29%)
May 25, 2017
3.650
3.700
3.500
3.500
85,575
-0.15(-4.11%)
May 24, 2017
3.650
3.700
3.600
3.650
33,859
+0.00(+0.00%)
May 23, 2017
3.600
3.650
3.550
3.650
43,019
+0.00(+0.00%)
May 22, 2017
3.850
3.850
3.550
3.650
156,073
-0.15(-3.95%)
May 19, 2017
3.700
3.825
3.650
3.800
228,337
+0.15(+4.11%)
May 18, 2017
3.400
3.650
3.375
3.650
328,047
+0.20(+5.80%)
May 17, 2017
3.300
3.450
3.250
3.450
1,835,131
+0.10(+2.99%)
May 16, 2017
3.350
3.350
3.250
3.350
180,210
+0.05(+1.52%)
May 15, 2017
3.350
3.450
3.300
3.300
121,634
-0.05(-1.49%)
May 12, 2017
3.400
3.450
3.325
3.350
116,912
-0.10(-2.90%)
May 11, 2017
3.300
3.450
3.225
3.450
339,597
+0.15(+4.55%)
May 10, 2017
3.300
3.400
3.200
3.300
217,892
-0.05(-1.49%)
May 09, 2017
3.350
3.400
3.300
3.350
184,057
+0.00(+0.00%)
May 08, 2017
3.300
3.350
3.250
3.350
147,997
+0.05(+1.52%)
May 05, 2017
3.350
3.350
3.250
3.300
120,590
-0.05(-1.49%)
May 04, 2017
3.350
3.400
3.250
3.350
98,393
-0.02(-0.74%)
May 03, 2017
3.400
3.400
3.300
3.375
61,948
+0.02(+0.75%)
May 02, 2017
3.350
3.425
3.275
3.350
111,988
+0.00(+0.00%)
May 01, 2017
3.300
3.350
3.300
3.350
45,947
-0.05(-1.47%)
Apr 28, 2017
3.300
3.400
3.250
3.400
153,736
+0.05(+1.49%)
Apr 27, 2017
3.350
3.350
3.275
3.350
156,073
+0.00(+0.00%)
Apr 26, 2017
3.350
3.350
3.250
3.350
165,567
+0.00(+0.00%)
Apr 25, 2017
3.300
3.400
3.275
3.350
192,719
+0.05(+1.52%)
Apr 24, 2017
3.400
3.450
3.250
3.300
128,959
-0.05(-1.49%)
Apr 21, 2017
3.350
3.425
3.250
3.350
187,149
+0.00(+0.00%)
Apr 20, 2017
3.300
3.350
3.250
3.350
222,764
+0.05(+1.52%)
Apr 19, 2017
3.350
3.350
3.250
3.300
90,904
+0.00(+0.00%)
Apr 18, 2017
3.300
3.350
3.250
3.300
115,824
+0.00(+0.00%)
Apr 17, 2017
3.300
3.350
3.200
3.300
228,689
+0.00(+0.00%)
Apr 13, 2017
3.300
3.300
3.200
3.300
99,997
+0.00(+0.00%)
Apr 12, 2017
3.350
3.400
3.200
3.300
369,048
+0.00(+0.00%)
Apr 11, 2017
3.250
3.350
3.200
3.300
324,431
+0.00(+0.00%)
Apr 10, 2017
3.250
3.300
3.200
3.300
69,443
+0.05(+1.54%)
Apr 07, 2017
3.300
3.350
3.200
3.250
126,898
+0.00(+0.00%)
Apr 06, 2017
3.300
3.350
3.213
3.250
114,442
-0.05(-1.52%)
Apr 05, 2017
3.300
3.300
3.238
3.300
68,667
+0.05(+1.54%)
Apr 04, 2017
3.400
3.485
2.950
3.250
350,554
-0.05(-1.52%)
Apr 03, 2017
3.300
3.350
3.250
3.300
379,476
+0.05(+1.54%)
Mar 31, 2017
3.350
3.350
3.200
3.250
371,245
-0.10(-2.99%)
Mar 30, 2017
3.350
3.400
3.300
3.350
139,804
+0.05(+1.52%)
Mar 29, 2017
3.250
3.350
3.200
3.300
207,662
+0.05(+1.54%)
Mar 28, 2017
3.250
3.350
3.200
3.250
155,710
+0.00(+0.00%)
Mar 27, 2017
3.250
3.300
3.200
3.250
117,823
+0.05(+1.56%)
Mar 24, 2017
3.150
3.250
3.150
3.200
59,523
+0.05(+1.59%)
Mar 23, 2017
3.100
3.200
3.100
3.150
88,089
+0.00(+0.00%)
Mar 22, 2017
3.100
3.200
3.060
3.150
198,139
-0.05(-1.56%)
Mar 21, 2017
3.350
3.400
3.000
3.200
564,112
-0.15(-4.48%)
Mar 20, 2017
3.450
3.490
3.250
3.350
536,007
-0.05(-1.47%)
Mar 17, 2017
3.100
3.450
3.050
3.400
3,194,234
+0.55(+19.30%)
Mar 16, 2017
2.750
2.850
2.750
2.850
311,225
+0.10(+3.64%)
Mar 15, 2017
2.750
2.800
2.700
2.750
107,032
+0.00(+0.00%)
Mar 14, 2017
2.700
2.775
2.650
2.750
103,551
+0.00(+0.00%)
Mar 13, 2017
2.650
2.750
2.600
2.750
105,724
+0.05(+1.85%)
Mar 10, 2017
2.700
2.710
2.550
2.700
123,012
-0.05(-1.82%)
Mar 09, 2017
2.650
2.725
2.600
2.750
49,244
+0.10(+3.77%)
Mar 08, 2017
2.600
2.700
2.600
2.650
58,064
+0.00(+0.00%)
Mar 07, 2017
2.650
2.700
2.600
2.650
41,631
-0.05(-1.85%)
Mar 06, 2017
2.700
2.700
2.600
2.700
67,399
+0.00(+0.00%)
Mar 03, 2017
2.600
2.725
2.600
2.700
73,510
+0.05(+1.89%)
Mar 02, 2017
2.700
2.800
2.600
2.650
117,182
-0.05(-1.85%)
Mar 01, 2017
2.700
2.750
2.650
2.700
43,511
+0.03(+0.93%)
Feb 28, 2017
2.700
2.750
2.600
2.675
72,183
-0.08(-2.73%)
Feb 27, 2017
2.700
2.750
2.600
2.750
50,325
+0.10(+3.77%)
Feb 24, 2017
2.600
2.700
2.550
2.650
41,090
+0.00(+0.00%)
Feb 23, 2017
2.600
2.650
2.600
2.650
25,730
+0.05(+1.92%)
Feb 22, 2017
2.700
2.745
2.600
2.600
70,400
-0.10(-3.70%)
Feb 21, 2017
2.700
2.750
2.700
2.700
41,684
+0.00(+0.00%)
Feb 17, 2017
2.700
2.700
2.700
0
+0.00(+0.00%)
Feb 16, 2017
2.700
2.850
2.650
2.700
87,670
-0.05(-1.82%)
Feb 15, 2017
2.650
2.750
2.600
2.750
82,061
+0.10(+3.77%)
Feb 14, 2017
2.650
2.714
2.600
2.650
62,449
+0.00(+0.00%)
Feb 13, 2017
2.550
2.700
2.500
2.650
122,371
+0.10(+3.92%)
Feb 10, 2017
2.550
2.550
2.500
2.550
58,008
+0.00(+0.00%)
Feb 09, 2017
2.500
2.600
2.450
2.550
254,205
+0.02(+0.99%)
Feb 08, 2017
2.500
2.600
2.500
2.525
171,547
-0.02(-0.98%)
Feb 07, 2017
2.500
2.550
2.500
2.550
94,230
+0.00(+0.00%)
Feb 06, 2017
2.550
2.600
2.550
2.550
67,950
+0.00(+0.00%)
Feb 03, 2017
2.600
2.650
2.550
2.550
90,752
+0.00(+0.00%)
Feb 02, 2017
2.600
2.600
2.500
2.550
143,181
+0.00(+0.00%)
Feb 01, 2017
2.750
2.750
2.550
2.550
88,608
-0.10(-3.77%)
Jan 31, 2017
2.550
2.675
2.500
2.650
90,999
+0.10(+3.92%)
Jan 30, 2017
2.550
2.600
2.500
2.550
54,432
+0.00(+0.00%)
Jan 27, 2017
2.550
2.650
2.500
2.550
71,009
-0.05(-1.92%)
Jan 26, 2017
2.550
2.650
2.500
2.600
86,375
+0.00(+0.00%)
Jan 25, 2017
2.600
2.650
2.475
2.600
67,353
+0.00(+0.00%)
Jan 24, 2017
2.550
2.600
2.350
2.600
106,965
+0.05(+1.96%)
Jan 23, 2017
2.550
2.650
2.550
2.550
119,274
-0.05(-1.92%)
Jan 20, 2017
2.600
2.650
2.500
2.600
202,566
+0.05(+1.96%)
Jan 19, 2017
2.650
2.650
2.550
2.550
171,264
-0.10(-3.77%)
Jan 18, 2017
2.850
2.850
2.600
2.650
292,664
-0.20(-7.02%)
Jan 17, 2017
3.000
3.000
2.800
2.850
137,494
-0.15(-5.00%)
Jan 13, 2017
3.000
3.000
3.000
0
+0.15(+5.26%)
Jan 12, 2017
2.800
2.900
2.800
2.850
130,109
+0.00(+0.00%)
Jan 11, 2017
2.850
2.900
2.755
2.850
212,248
+0.00(+0.00%)
Jan 10, 2017
2.950
2.950
2.805
2.850
233,091
-0.10(-3.39%)
Jan 09, 2017
2.700
3.000
2.700
2.950
446,825
+0.25(+9.26%)
Jan 06, 2017
2.700
2.750
2.600
2.700
188,194
+0.00(+0.00%)
Jan 05, 2017
2.550
2.700
2.475
2.700
477,154
+0.15(+5.88%)
Jan 04, 2017
2.500
2.650
2.500
2.550
679,774
+0.05(+2.00%)
Jan 03, 2017
2.450
2.537
2.360
2.500
939,543
+0.05(+2.04%)
Dec 30, 2016
2.450
2.450
2.450
0
+0.00(+0.00%)
Dec 29, 2016
2.500
2.500
2.400
2.450
203,166
-0.05(-2.00%)
Dec 28, 2016
2.450
2.575
2.375
2.500
534,932
+0.00(+0.00%)
Dec 27, 2016
2.450
2.550
2.450
2.500
328,583
+0.00(+0.00%)
Dec 23, 2016
2.500
2.500
2.500
0
-0.05(-1.96%)
Dec 22, 2016
2.600
2.700
2.550
2.550
146,923
-0.05(-1.92%)
Dec 21, 2016
2.700
2.700
2.500
2.600
444,289
-0.10(-3.70%)
Dec 20, 2016
2.600
2.740
2.600
2.700
401,239
+0.10(+3.85%)
Dec 19, 2016
2.600
2.700
2.600
2.600
429,396
-0.05(-1.89%)
Dec 16, 2016
2.800
2.825
2.600
2.650
498,731
-0.15(-5.36%)
Dec 15, 2016
2.750
2.800
2.600
2.800
531,181
+0.10(+3.70%)
Dec 14, 2016
2.800
2.850
2.650
2.700
373,197
-0.10(-3.57%)
Dec 13, 2016
3.000
3.000
2.650
2.800
594,106
-0.15(-5.08%)
Dec 12, 2016
3.250
3.250
2.900
2.950
462,504
-0.30(-9.23%)
Dec 09, 2016
3.150
3.250
3.150
3.250
322,612
+0.10(+3.17%)
Dec 08, 2016
3.200
3.200
3.150
3.150
134,251
-0.05(-1.56%)
Dec 07, 2016
3.100
3.200
2.950
3.200
344,489
+0.15(+4.92%)
Dec 06, 2016
3.000
3.050
2.900
3.050
273,570
+0.10(+3.39%)
Dec 05, 2016
2.700
3.000
2.700
2.950
579,368
+0.28(+10.28%)
Dec 02, 2016
2.650
2.700
2.600
2.675
173,464
-0.03(-0.93%)
Dec 01, 2016
2.700
2.800
2.650
2.700
165,966
+0.05(+1.89%)
Nov 30, 2016
2.750
3.050
2.650
2.650
735,016
+0.00(+0.00%)
Nov 29, 2016
2.750
2.750
2.550
2.650
1,939,111
-0.05(-1.85%)
Nov 28, 2016
2.650
2.750
2.600
2.700
298,243
+0.05(+1.89%)
Nov 25, 2016
2.650
2.700
2.600
2.650
60,216
-0.05(-1.85%)
Nov 23, 2016
2.700
2.700
2.700
0
+0.00(+0.00%)
Nov 22, 2016
2.750
2.850
2.600
2.700
136,535
+0.00(+0.00%)
Nov 21, 2016
2.750
2.750
2.450
2.700
472,868
+0.00(+0.00%)
Nov 18, 2016
2.800
2.800
2.450
2.700
351,966
-0.05(-1.82%)
Nov 17, 2016
2.800
2.850
2.700
2.750
212,163
-0.05(-1.79%)
Nov 16, 2016
2.800
2.900
2.700
2.800
195,584
+0.00(+0.00%)
Nov 15, 2016
2.850
2.900
2.750
2.800
184,777
+0.00(+0.00%)
Nov 14, 2016
2.950
3.000
2.750
2.800
176,845
+0.00(+0.00%)
Nov 11, 2016
2.750
2.850
2.650
2.800
271,394
+0.05(+1.82%)
Nov 10, 2016
2.850
2.886
2.700
2.750
173,068
-0.05(-1.79%)
Nov 09, 2016
2.900
3.090
2.750
2.800
235,349
-0.10(-3.45%)
Nov 08, 2016
2.950
3.050
2.800
2.900
111,344
-0.05(-1.69%)
Nov 07, 2016
3.000
3.100
2.900
2.950
74,588
+0.00(+0.00%)
Nov 04, 2016
2.950
3.100
2.900
2.950
119,046
-0.10(-3.28%)
Nov 03, 2016
3.050
3.100
2.950
3.050
67,044
+0.00(+0.00%)
Nov 02, 2016
3.050
3.150
3.000
3.050
66,728
-0.05(-1.61%)
Nov 01, 2016
3.150
3.200
3.000
3.100
89,569
-0.05(-1.59%)
Oct 31, 2016
3.200
3.200
3.000
3.150
125,333
+0.00(+0.00%)
Oct 28, 2016
3.250
3.250
3.100
3.150
73,326
-0.05(-1.56%)
Oct 27, 2016
3.200
3.250
3.125
3.200
71,872
+0.03(+0.79%)
Oct 26, 2016
3.200
3.200
3.100
3.175
48,241
-0.03(-0.78%)
Oct 25, 2016
3.150
3.200
3.123
3.200
56,050
+0.10(+3.23%)
Oct 24, 2016
3.300
3.300
3.100
3.100
120,766
-0.15(-4.62%)
Oct 21, 2016
3.050
3.250
3.040
3.250
133,211
+0.17(+5.52%)
Oct 20, 2016
2.960
3.120
2.960
3.080
182,361
+0.08(+2.84%)
Oct 19, 2016
2.990
3.050
2.930
2.995
154,500
+0.02(+0.50%)
Oct 18, 2016
2.950
2.990
2.900
2.980
65,949
+0.10(+3.47%)
Oct 17, 2016
2.870
2.990
2.850
2.880
125,963
+0.01(+0.35%)
Oct 14, 2016
3.200
3.200
2.810
2.870
215,247
-0.07(-2.38%)
Oct 13, 2016
3.000
3.010
2.880
2.940
165,521
-0.09(-2.97%)
Oct 12, 2016
3.190
3.220
3.020
3.030
160,045
-0.17(-5.31%)
Oct 11, 2016
3.360
3.373
3.170
3.200
131,317
-0.16(-4.76%)
Oct 10, 2016
3.340
3.400
3.330
3.360
25,710
+0.04(+1.20%)
Oct 07, 2016
3.390
3.440
3.300
3.320
94,934
-0.08(-2.35%)
Oct 06, 2016
3.490
3.519
3.380
3.400
184,552
-0.10(-2.72%)
Oct 05, 2016
3.370
3.530
3.370
3.495
222,315
+0.12(+3.71%)
Oct 04, 2016
3.470
3.490
3.360
3.370
103,451
-0.11(-3.16%)
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.