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
Zynga Inc Cl A
(NQ:
ZNGA
)
8.180
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 2022
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 (%)
Jun 30, 2014
3.240
3.250
3.190
3.210
15,732,897
-0.02(-0.62%)
Jun 27, 2014
3.200
3.290
3.195
3.230
25,680,538
+0.04(+1.25%)
Jun 26, 2014
3.130
3.200
3.070
3.190
16,306,786
+0.09(+2.90%)
Jun 25, 2014
3.050
3.130
3.040
3.100
21,059,934
+0.04(+1.31%)
Jun 24, 2014
3.120
3.150
3.030
3.060
18,323,380
-0.06(-1.92%)
Jun 23, 2014
3.060
3.150
3.030
3.120
14,293,603
+0.08(+2.63%)
Jun 20, 2014
3.080
3.100
3.010
3.040
15,518,040
-0.02(-0.65%)
Jun 19, 2014
3.120
3.130
3.050
3.060
12,423,730
-0.05(-1.61%)
Jun 18, 2014
3.150
3.190
3.100
3.110
17,007,950
-0.02(-0.64%)
Jun 17, 2014
3.090
3.140
3.070
3.130
12,223,302
+0.05(+1.62%)
Jun 16, 2014
3.040
3.130
3.020
3.080
13,671,412
-0.02(-0.65%)
Jun 13, 2014
3.160
3.190
3.080
3.100
15,827,885
+0.00(+0.00%)
Jun 12, 2014
3.200
3.250
3.070
3.100
21,644,808
-0.08(-2.52%)
Jun 11, 2014
3.160
3.250
3.110
3.180
21,966,600
-0.02(-0.63%)
Jun 10, 2014
3.060
3.220
3.055
3.200
43,404,696
+0.23(+7.56%)
Jun 06, 2014
2.990
3.070
2.910
2.975
30,940,440
+0.00(+0.17%)
Jun 05, 2014
3.210
3.220
2.730
2.970
152,035,424
-0.30(-9.17%)
Jun 04, 2014
3.310
3.340
3.250
3.270
27,054,724
-0.04(-1.21%)
Jun 03, 2014
3.410
3.410
3.300
3.310
25,161,336
-0.08(-2.36%)
Jun 02, 2014
3.440
3.470
3.370
3.390
19,530,050
-0.06(-1.74%)
May 30, 2014
3.400
3.490
3.350
3.450
25,159,672
+0.04(+1.17%)
May 29, 2014
3.470
3.510
3.370
3.410
26,023,468
-0.03(-0.87%)
May 28, 2014
3.410
3.490
3.400
3.440
20,047,992
+0.03(+0.88%)
May 27, 2014
3.320
3.450
3.290
3.410
26,393,512
+0.13(+3.96%)
May 23, 2014
3.320
3.280
3.280
3.280
25,672,500
-0.05(-1.35%)
May 22, 2014
3.385
3.450
3.310
3.325
16,502,111
-0.06(-1.92%)
May 21, 2014
3.380
3.420
3.290
3.390
24,901,590
+0.04(+1.19%)
May 20, 2014
3.470
3.510
3.320
3.350
17,564,496
-0.15(-4.29%)
May 19, 2014
3.270
3.520
3.270
3.500
33,883,676
+0.15(+4.48%)
May 16, 2014
3.330
3.450
3.250
3.350
33,379,960
-0.01(-0.30%)
May 15, 2014
3.500
3.530
3.340
3.360
42,280,900
-0.16(-4.41%)
May 14, 2014
3.640
3.680
3.500
3.515
23,318,708
-0.15(-3.96%)
May 13, 2014
3.640
3.810
3.590
3.660
23,794,144
+0.07(+1.95%)
May 12, 2014
3.530
3.660
3.530
3.590
17,839,388
+0.11(+3.16%)
May 09, 2014
3.530
3.540
3.470
3.480
14,236,964
-0.06(-1.69%)
May 08, 2014
3.530
3.670
3.500
3.540
17,931,276
-0.02(-0.56%)
May 07, 2014
3.720
3.720
3.440
3.560
32,234,864
-0.15(-4.04%)
May 06, 2014
3.850
3.850
3.680
3.710
18,590,166
-0.13(-3.39%)
May 05, 2014
3.840
3.900
3.800
3.840
9,226,753
-0.02(-0.52%)
May 02, 2014
3.930
4.000
3.850
3.860
17,255,092
-0.04(-1.03%)
May 01, 2014
4.100
4.130
3.880
3.900
26,931,924
-0.15(-3.70%)
Apr 30, 2014
3.950
4.050
3.840
4.050
31,485,760
+0.10(+2.53%)
Apr 29, 2014
3.870
4.000
3.820
3.950
24,038,048
+0.05(+1.28%)
Apr 28, 2014
4.080
4.110
3.760
3.900
44,993,820
-0.18(-4.41%)
Apr 25, 2014
4.260
4.280
4.010
4.080
43,523,920
-0.27(-6.21%)
Apr 24, 2014
4.640
4.660
4.200
4.350
71,209,032
-0.07(-1.58%)
Apr 23, 2014
4.600
4.640
4.410
4.420
53,291,760
-0.14(-3.07%)
Apr 22, 2014
4.470
4.640
4.460
4.560
33,853,088
+0.09(+2.01%)
Apr 21, 2014
4.330
4.550
4.330
4.470
46,407,760
+0.18(+4.22%)
Apr 17, 2014
4.150
4.289
4.289
4.289
39,177,500
+0.18(+4.36%)
Apr 16, 2014
4.080
4.130
4.000
4.110
26,115,192
+0.10(+2.49%)
Apr 15, 2014
4.060
4.060
3.790
4.010
36,616,724
+0.00(+0.00%)
Apr 14, 2014
4.150
4.170
3.890
4.010
29,668,144
-0.06(-1.47%)
Apr 11, 2014
4.120
4.200
3.995
4.070
32,156,262
+0.00(+0.00%)
Apr 10, 2014
4.400
4.400
4.050
4.070
32,725,062
-0.30(-6.86%)
Apr 09, 2014
4.330
4.390
4.275
4.370
24,735,650
+0.07(+1.63%)
Apr 08, 2014
4.260
4.370
4.220
4.300
29,527,400
+0.11(+2.63%)
Apr 07, 2014
4.260
4.340
4.110
4.190
63,118,116
-0.01(-0.24%)
Apr 04, 2014
4.200
4.330
4.080
4.200
38,065,696
+0.05(+1.20%)
Apr 03, 2014
4.330
4.390
4.100
4.150
36,955,540
-0.17(-3.94%)
Apr 02, 2014
4.400
4.540
4.320
4.320
36,274,216
-0.06(-1.37%)
Apr 01, 2014
4.340
4.490
4.320
4.380
32,414,020
+0.08(+1.86%)
Mar 31, 2014
4.520
4.540
4.210
4.300
31,144,464
-0.12(-2.71%)
Mar 28, 2014
4.670
4.670
4.260
4.420
46,037,668
-0.05(-1.12%)
Mar 27, 2014
4.600
4.630
4.360
4.470
55,061,800
-0.17(-3.66%)
Mar 26, 2014
4.750
4.750
4.520
4.640
58,050,544
-0.20(-4.13%)
Mar 25, 2014
4.750
5.080
4.750
4.840
45,282,088
+0.14(+2.98%)
Mar 24, 2014
4.870
4.950
4.660
4.700
34,377,728
-0.25(-5.05%)
Mar 21, 2014
5.070
5.130
4.870
4.950
37,566,588
-0.13(-2.56%)
Mar 20, 2014
5.120
5.275
5.010
5.080
26,756,428
-0.06(-1.17%)
Mar 19, 2014
5.310
5.380
5.050
5.140
36,175,552
-0.21(-3.93%)
Mar 18, 2014
5.340
5.465
5.180
5.350
28,170,140
+0.01(+0.19%)
Mar 17, 2014
5.580
5.590
5.330
5.340
27,642,054
-0.12(-2.20%)
Mar 14, 2014
5.520
5.570
5.420
5.460
17,949,248
-0.06(-1.09%)
Mar 13, 2014
5.780
5.790
5.420
5.520
39,241,248
-0.27(-4.66%)
Mar 12, 2014
5.650
5.870
5.500
5.790
35,810,060
+0.14(+2.48%)
Mar 11, 2014
5.520
5.890
5.410
5.650
44,343,640
+0.12(+2.17%)
Mar 10, 2014
5.550
5.620
5.480
5.530
15,140,026
-0.05(-0.90%)
Mar 07, 2014
5.570
5.630
5.480
5.580
24,970,696
+0.07(+1.27%)
Mar 06, 2014
5.650
5.700
5.460
5.510
26,209,632
-0.18(-3.16%)
Mar 05, 2014
5.680
5.850
5.640
5.690
36,659,324
+0.04(+0.71%)
Mar 04, 2014
5.460
5.740
5.430
5.650
57,664,468
+0.41(+7.82%)
Mar 03, 2014
5.050
5.260
4.920
5.240
31,843,696
+0.18(+3.56%)
Feb 28, 2014
5.230
5.320
4.910
5.060
34,578,280
-0.15(-2.88%)
Feb 27, 2014
5.210
5.240
5.080
5.210
30,454,136
-0.03(-0.57%)
Feb 26, 2014
5.110
5.340
5.090
5.240
30,239,070
+0.16(+3.15%)
Feb 25, 2014
5.000
5.220
4.960
5.080
32,883,980
+0.08(+1.60%)
Feb 24, 2014
4.990
5.070
4.975
5.000
18,799,544
+0.00(+0.00%)
Feb 21, 2014
5.070
5.080
4.930
5.000
26,685,868
-0.09(-1.77%)
Feb 20, 2014
5.070
5.110
4.970
5.090
21,521,756
+0.02(+0.39%)
Feb 19, 2014
5.090
5.140
5.010
5.070
35,485,864
-0.08(-1.55%)
Feb 18, 2014
4.890
5.160
4.880
5.150
46,009,096
+0.28(+5.75%)
Feb 14, 2014
4.800
4.870
4.870
4.870
51,835,400
+0.11(+2.31%)
Feb 13, 2014
4.720
4.810
4.620
4.760
35,377,036
-0.04(-0.83%)
Feb 12, 2014
4.620
4.920
4.580
4.800
73,568,864
+0.17(+3.67%)
Feb 11, 2014
4.500
4.670
4.500
4.630
20,277,092
+0.07(+1.54%)
Feb 10, 2014
4.670
4.760
4.540
4.560
36,810,168
+0.03(+0.66%)
Feb 07, 2014
4.440
4.600
4.400
4.530
27,091,882
+0.06(+1.34%)
Feb 06, 2014
4.470
4.550
4.380
4.470
27,136,672
+0.01(+0.22%)
Feb 05, 2014
4.520
4.595
4.370
4.460
39,935,444
-0.13(-2.83%)
Feb 04, 2014
4.700
4.970
4.490
4.590
88,496,488
+0.10(+2.23%)
Feb 03, 2014
4.190
4.580
4.160
4.490
75,469,616
+0.09(+2.05%)
Jan 31, 2014
4.250
4.500
4.100
4.400
170,319,312
+0.84(+23.60%)
Jan 30, 2014
3.530
3.570
3.490
3.560
21,584,180
+0.14(+4.09%)
Jan 29, 2014
3.380
3.450
3.360
3.420
11,854,535
+0.03(+0.88%)
Jan 28, 2014
3.410
3.480
3.350
3.390
23,456,030
-0.03(-0.88%)
Jan 27, 2014
3.450
3.510
3.370
3.420
12,589,386
-0.08(-2.29%)
Jan 24, 2014
3.510
3.530
3.310
3.500
27,882,384
-0.06(-1.69%)
Jan 23, 2014
3.600
3.600
3.510
3.560
9,988,385
-0.07(-1.93%)
Jan 22, 2014
3.670
3.680
3.580
3.630
8,738,580
+0.00(+0.00%)
Jan 21, 2014
3.540
3.660
3.475
3.630
18,216,078
+0.08(+2.25%)
Jan 17, 2014
3.560
3.550
3.550
3.550
19,400,300
+0.01(+0.28%)
Jan 16, 2014
3.950
3.990
3.530
3.540
80,289,624
-0.49(-12.16%)
Jan 15, 2014
4.060
4.110
4.010
4.030
8,332,023
-0.03(-0.74%)
Jan 14, 2014
4.020
4.080
4.000
4.060
8,482,287
+0.03(+0.74%)
Jan 13, 2014
4.090
4.160
3.980
4.030
14,035,376
-0.08(-1.95%)
Jan 10, 2014
4.140
4.180
4.100
4.110
5,874,790
-0.01(-0.24%)
Jan 09, 2014
4.200
4.206
4.100
4.120
9,988,351
-0.06(-1.44%)
Jan 08, 2014
4.180
4.250
4.120
4.180
18,597,732
+0.04(+0.84%)
Jan 07, 2014
4.060
4.220
4.045
4.145
29,246,480
+0.10(+2.60%)
Jan 06, 2014
4.060
4.070
3.970
4.040
16,268,508
+0.07(+1.76%)
Jan 03, 2014
3.940
4.020
3.910
3.970
10,871,850
+0.02(+0.51%)
Jan 02, 2014
3.800
3.970
3.800
3.950
11,004,238
+0.15(+3.95%)
Dec 31, 2013
3.860
3.800
3.800
3.800
20,008,400
-0.08(-2.06%)
Dec 30, 2013
3.950
3.980
3.840
3.880
12,495,465
-0.07(-1.77%)
Dec 27, 2013
4.040
4.060
3.950
3.950
12,033,322
-0.12(-2.95%)
Dec 26, 2013
4.150
4.160
4.040
4.070
6,732,526
-0.04(-0.97%)
Dec 24, 2013
4.070
4.160
4.070
4.110
8,151,024
+0.03(+0.74%)
Dec 23, 2013
4.000
4.100
3.970
4.080
20,424,256
+0.08(+2.00%)
Dec 20, 2013
4.060
4.090
3.960
4.000
31,894,436
-0.06(-1.48%)
Dec 19, 2013
4.100
4.150
4.060
4.060
9,589,369
-0.04(-0.98%)
Dec 18, 2013
4.160
4.160
4.020
4.100
14,999,841
-0.04(-0.97%)
Dec 17, 2013
4.100
4.160
4.070
4.140
7,344,048
+0.04(+0.98%)
Dec 16, 2013
4.130
4.170
4.020
4.100
10,279,357
-0.01(-0.24%)
Dec 13, 2013
4.190
4.225
4.110
4.110
11,080,518
-0.03(-0.72%)
Dec 12, 2013
4.070
4.200
4.010
4.140
12,611,344
+0.09(+2.22%)
Dec 11, 2013
4.140
4.150
4.030
4.050
13,979,114
-0.08(-1.94%)
Dec 10, 2013
4.000
4.135
3.960
4.130
26,238,116
+0.14(+3.51%)
Dec 09, 2013
3.990
4.045
3.920
3.990
15,015,722
+0.00(+0.00%)
Dec 06, 2013
4.030
4.110
3.970
3.990
0
-0.02(-0.50%)
Dec 05, 2013
4.090
4.150
3.990
4.010
24,473,076
-0.06(-1.47%)
Dec 04, 2013
4.080
4.170
4.000
4.070
24,989,680
-0.02(-0.49%)
Dec 03, 2013
4.240
4.250
4.070
4.090
32,022,842
-0.20(-4.66%)
Dec 02, 2013
4.390
4.390
4.240
4.290
18,929,404
-0.06(-1.38%)
Nov 29, 2013
4.390
4.450
4.340
4.350
0
-0.06(-1.36%)
Nov 27, 2013
4.460
4.550
4.330
4.410
0
-0.05(-1.12%)
Nov 26, 2013
4.460
4.520
4.410
4.460
29,340,012
-0.04(-0.89%)
Nov 25, 2013
4.430
4.520
4.370
4.500
25,039,436
+0.12(+2.74%)
Nov 22, 2013
4.400
4.550
4.260
4.380
0
+0.01(+0.23%)
Nov 21, 2013
4.330
4.490
4.310
4.370
55,351,620
+0.10(+2.34%)
Nov 20, 2013
4.010
4.280
3.970
4.270
55,735,400
+0.28(+7.02%)
Nov 19, 2013
3.850
4.010
3.820
3.990
17,249,422
+0.15(+3.93%)
Nov 18, 2013
4.050
4.090
3.810
3.839
25,564,904
-0.18(-4.50%)
Nov 15, 2013
3.955
4.120
3.910
4.020
0
+0.11(+2.81%)
Nov 14, 2013
3.830
3.980
3.760
3.910
29,244,496
+0.40(+11.40%)
Nov 12, 2013
3.410
3.540
3.400
3.510
11,476,542
+0.08(+2.33%)
Nov 11, 2013
3.470
3.520
3.410
3.430
11,145,089
-0.03(-0.87%)
Nov 08, 2013
3.470
3.550
3.420
3.460
0
+0.00(+0.00%)
Nov 07, 2013
3.680
3.740
3.410
3.460
33,748,964
-0.25(-6.61%)
Nov 06, 2013
3.800
3.840
3.680
3.705
16,565,144
-0.09(-2.50%)
Nov 05, 2013
3.700
3.840
3.650
3.800
17,604,422
+0.06(+1.74%)
Nov 04, 2013
3.610
3.745
3.565
3.735
20,028,952
+0.15(+4.33%)
Nov 01, 2013
3.570
3.590
3.510
3.580
0
-0.00(-0.03%)
Oct 31, 2013
3.570
3.590
3.480
3.581
19,319,390
-0.01(-0.25%)
Oct 30, 2013
3.700
3.750
3.530
3.590
20,087,902
-0.10(-2.71%)
Oct 29, 2013
3.780
3.800
3.615
3.690
22,471,636
-0.09(-2.38%)
Oct 28, 2013
3.660
3.790
3.600
3.780
24,193,276
+0.05(+1.37%)
Oct 25, 2013
3.870
4.050
3.670
3.729
0
+0.19(+5.49%)
Oct 24, 2013
3.550
3.610
3.450
3.535
45,892,156
-0.01(-0.28%)
Oct 23, 2013
3.680
3.690
3.540
3.545
13,409,751
-0.10(-2.61%)
Oct 22, 2013
3.690
3.760
3.570
3.640
14,309,579
-0.05(-1.36%)
Oct 21, 2013
3.700
3.790
3.660
3.690
21,144,316
+0.02(+0.54%)
Oct 18, 2013
3.560
3.755
3.550
3.670
16,453,429
+0.09(+2.51%)
Oct 17, 2013
3.550
3.650
3.500
3.580
32,017,710
-0.01(-0.28%)
Oct 16, 2013
3.540
3.620
3.530
3.590
10,020,580
+0.07(+2.13%)
Oct 15, 2013
3.560
3.660
3.500
3.515
12,727,890
-0.03(-0.99%)
Oct 14, 2013
3.540
3.580
3.500
3.550
19,700,424
-0.06(-1.66%)
Oct 11, 2013
3.540
3.690
3.520
3.610
0
+0.08(+2.27%)
Oct 10, 2013
3.540
3.600
3.510
3.530
0
+0.05(+1.44%)
Oct 09, 2013
3.560
3.570
3.320
3.480
26,776,136
-0.06(-1.69%)
Oct 08, 2013
3.710
3.750
3.500
3.540
20,565,404
-0.16(-4.32%)
Oct 07, 2013
3.700
3.770
3.650
3.700
12,894,486
-0.06(-1.60%)
Oct 04, 2013
3.700
3.790
3.690
3.760
12,658,605
+0.09(+2.45%)
Oct 03, 2013
3.820
3.870
3.660
3.670
21,959,662
-0.15(-3.93%)
Oct 02, 2013
3.820
3.950
3.790
3.820
35,770,892
-0.02(-0.52%)
Oct 01, 2013
3.670
3.860
3.640
3.840
30,878,432
+0.06(+1.59%)
Sep 27, 2013
3.520
3.800
3.510
3.780
0
+0.17(+4.71%)
Sep 26, 2013
3.810
3.870
3.480
3.610
53,146,708
-0.18(-4.62%)
Sep 25, 2013
3.640
3.900
3.600
3.785
53,908,420
+0.18(+4.85%)
Sep 24, 2013
3.570
3.690
3.520
3.610
37,417,240
+0.08(+2.41%)
Sep 23, 2013
3.460
3.560
3.410
3.525
23,492,600
+0.04(+1.15%)
Sep 20, 2013
3.470
3.535
3.430
3.485
0
+0.01(+0.40%)
Sep 19, 2013
3.250
3.500
3.250
3.471
45,113,396
+0.20(+6.15%)
Sep 18, 2013
3.280
3.400
3.210
3.270
28,322,232
+0.00(+0.00%)
Sep 17, 2013
3.100
3.300
3.080
3.270
31,103,960
+0.18(+5.83%)
Sep 16, 2013
3.090
3.110
3.070
3.090
0
+0.01(+0.32%)
Sep 13, 2013
3.050
3.110
2.980
3.080
0
+0.06(+1.99%)
Sep 12, 2013
3.080
3.120
3.020
3.020
0
+0.02(+0.67%)
Sep 11, 2013
3.010
3.040
2.970
3.000
16,851,728
-0.03(-0.99%)
Sep 10, 2013
3.120
3.130
3.000
3.030
13,461,663
-0.07(-2.26%)
Sep 09, 2013
3.030
3.120
3.020
3.100
22,648,020
+0.08(+2.65%)
Sep 06, 2013
3.020
3.050
2.980
3.020
0
+0.02(+0.50%)
Sep 05, 2013
2.930
3.010
2.895
3.005
14,813,509
+0.08(+2.74%)
Sep 04, 2013
2.840
2.960
2.840
2.925
0
+0.05(+1.92%)
Sep 03, 2013
2.860
2.890
2.840
2.870
0
+0.04(+1.41%)
Aug 30, 2013
2.880
2.890
2.810
2.830
0
-0.08(-2.75%)
Aug 29, 2013
2.880
2.910
2.870
2.910
7,580,432
+0.03(+1.04%)
Aug 28, 2013
2.790
2.900
2.790
2.880
8,491,250
+0.08(+3.04%)
Aug 27, 2013
2.820
2.890
2.790
2.795
8,924,655
-0.10(-3.45%)
Aug 26, 2013
2.860
2.920
2.850
2.895
9,505,751
+0.00(+0.17%)
Aug 23, 2013
2.830
2.910
2.790
2.890
0
+0.08(+2.85%)
Aug 22, 2013
2.770
2.850
2.760
2.810
12,674,814
+0.06(+2.18%)
Aug 21, 2013
2.750
2.800
2.720
2.750
13,689,203
+0.00(+0.00%)
Aug 20, 2013
2.790
2.850
2.740
2.750
23,237,232
-0.08(-2.83%)
Aug 19, 2013
2.880
2.900
2.830
2.830
9,447,883
-0.07(-2.41%)
Aug 16, 2013
2.870
2.910
2.830
2.900
0
+0.02(+0.69%)
Aug 15, 2013
2.940
2.960
2.870
2.880
21,995,692
-0.09(-3.03%)
Aug 14, 2013
2.910
3.020
2.900
2.970
0
+0.06(+2.06%)
Aug 13, 2013
2.970
2.970
2.880
2.910
12,081,315
-0.03(-1.02%)
Aug 12, 2013
2.970
3.000
2.930
2.940
13,825,592
-0.06(-2.00%)
Aug 09, 2013
2.910
3.040
2.900
3.000
25,113,736
+0.13(+4.53%)
Aug 08, 2013
2.880
2.920
2.820
2.870
19,331,768
+0.02(+0.70%)
Aug 07, 2013
2.900
2.920
2.850
2.850
21,219,948
-0.07(-2.40%)
Aug 06, 2013
2.920
2.940
2.890
2.920
14,005,798
-0.02(-0.68%)
Aug 05, 2013
3.000
3.020
2.910
2.940
17,123,432
-0.06(-2.00%)
Aug 02, 2013
3.017
3.040
2.960
3.000
12,048,832
-0.03(-0.99%)
Aug 01, 2013
3.000
3.050
2.980
3.030
22,704,212
+0.05(+1.68%)
Jul 31, 2013
2.970
3.020
2.920
2.980
19,726,814
+0.01(+0.34%)
Jul 30, 2013
3.020
3.050
2.930
2.970
22,497,956
-0.05(-1.66%)
Jul 29, 2013
3.000
3.110
2.990
3.020
20,772,648
+0.01(+0.33%)
Jul 26, 2013
2.940
3.020
2.850
3.010
0
-0.49(-14.00%)
Jul 25, 2013
3.430
3.620
3.380
3.500
88,911,296
+0.22(+6.71%)
Jul 24, 2013
3.260
3.400
3.230
3.280
20,043,878
+0.01(+0.31%)
Jul 23, 2013
3.330
3.340
3.220
3.270
17,963,272
-0.03(-0.91%)
Jul 22, 2013
3.345
3.420
3.290
3.300
14,592,548
-0.06(-1.79%)
Jul 19, 2013
3.420
3.460
3.310
3.360
13,734,045
-0.06(-1.75%)
Jul 18, 2013
3.470
3.520
3.400
3.420
13,181,608
-0.04(-1.30%)
Jul 17, 2013
3.440
3.510
3.440
3.465
13,704,735
+0.00(+0.14%)
Jul 16, 2013
3.600
3.600
3.450
3.460
17,903,108
-0.09(-2.54%)
Jul 15, 2013
3.500
3.600
3.450
3.550
16,659,152
+0.05(+1.43%)
Jul 12, 2013
3.560
3.640
3.450
3.500
0
-0.04(-1.13%)
Jul 11, 2013
3.430
3.540
3.410
3.540
28,585,274
+0.15(+4.42%)
Jul 10, 2013
3.390
3.440
3.360
3.390
19,583,474
+0.05(+1.50%)
Jul 09, 2013
3.300
3.340
3.220
3.340
21,651,404
+0.05(+1.52%)
Jul 08, 2013
3.450
3.455
3.280
3.290
26,426,130
-0.14(-4.08%)
Jul 05, 2013
3.480
3.500
3.390
3.430
0
+0.01(+0.29%)
Jul 03, 2013
3.390
3.480
3.320
3.420
0
+0.15(+4.59%)
Jul 02, 2013
3.435
3.480
3.210
3.270
98,521,488
+0.20(+6.51%)
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.