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
Commun Systems Inc
(NQ:
JCS
)
8.180
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 28, 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 (%)
Apr 30, 2015
5.268
5.291
5.258
5.275
19,237
+0.02(+0.31%)
Apr 29, 2015
5.258
5.272
5.216
5.258
21,360
+0.01(+0.27%)
Apr 28, 2015
5.198
5.324
5.183
5.244
21,123
-0.08(-1.58%)
Apr 27, 2015
5.408
5.408
5.282
5.329
17,605
-0.08(-1.47%)
Apr 24, 2015
5.296
5.427
5.183
5.408
5,315
+0.08(+1.45%)
Apr 23, 2015
5.408
5.451
5.296
5.331
8,601
-0.02(-0.39%)
Apr 22, 2015
5.362
5.385
5.331
5.352
12,266
+0.03(+0.62%)
Apr 21, 2015
5.333
5.333
5.255
5.319
16,039
+0.00(+0.00%)
Apr 20, 2015
5.301
5.371
5.258
5.319
12,885
-0.03(-0.61%)
Apr 17, 2015
5.455
5.455
5.156
5.352
52,111
-0.15(-2.64%)
Apr 16, 2015
5.430
5.521
5.430
5.497
4,303
+0.08(+1.47%)
Apr 15, 2015
5.390
5.493
5.385
5.418
20,438
+0.07(+1.31%)
Apr 14, 2015
5.483
5.483
5.347
5.347
15,490
-0.14(-2.48%)
Apr 13, 2015
5.460
5.483
5.268
5.483
23,374
+0.08(+1.56%)
Apr 10, 2015
5.263
5.413
5.263
5.399
3,194
+0.00(+0.00%)
Apr 09, 2015
5.385
5.399
5.366
5.399
20,528
-0.01(-0.17%)
Apr 08, 2015
5.296
5.422
5.221
5.408
52,692
+0.13(+2.49%)
Apr 07, 2015
5.263
5.296
5.212
5.277
54,949
+0.07(+1.26%)
Apr 06, 2015
5.207
5.301
5.207
5.212
36,862
+0.01(+0.27%)
Apr 02, 2015
5.249
5.198
5.198
5.198
38,193
-0.01(-0.18%)
Apr 01, 2015
5.390
5.390
5.155
5.207
20,929
-0.15(-2.71%)
Mar 31, 2015
5.422
5.422
5.287
5.352
19,792
-0.08(-1.55%)
Mar 30, 2015
5.418
5.483
5.413
5.437
17,743
+0.00(+0.09%)
Mar 27, 2015
5.557
5.557
5.418
5.432
9,864
-0.10(-1.82%)
Mar 26, 2015
5.516
5.544
5.516
5.533
2,955
+0.12(+2.21%)
Mar 25, 2015
5.568
5.615
5.371
5.413
28,568
-0.11(-1.95%)
Mar 24, 2015
5.526
5.619
5.521
5.521
23,334
+0.05(+0.86%)
Mar 23, 2015
5.474
5.540
5.474
5.474
12,631
+0.07(+1.39%)
Mar 20, 2015
5.528
5.558
5.399
5.399
10,956
-0.11(-1.96%)
Mar 19, 2015
5.465
5.572
5.463
5.507
9,665
-0.05(-0.91%)
Mar 18, 2015
5.488
5.568
5.451
5.557
26,927
+0.10(+1.79%)
Mar 17, 2015
5.587
5.591
5.460
5.460
13,756
-0.11(-1.94%)
Mar 16, 2015
5.624
5.638
5.493
5.568
33,418
-0.09(-1.66%)
Mar 13, 2015
5.568
5.708
5.568
5.661
16,122
+0.09(+1.68%)
Mar 12, 2015
5.568
5.811
5.558
5.568
30,224
+0.20(+3.66%)
Mar 11, 2015
5.500
5.607
5.371
5.371
65,024
-0.16(-2.92%)
Mar 10, 2015
5.500
5.537
5.389
5.533
24,553
+0.04(+0.76%)
Mar 09, 2015
5.245
5.491
5.245
5.491
44,682
+0.27(+5.13%)
Mar 06, 2015
5.154
5.223
4.899
5.223
56,908
-0.07(-1.31%)
Mar 05, 2015
5.231
5.292
5.223
5.292
1,631
+0.06(+1.15%)
Mar 04, 2015
5.232
5.295
5.232
5.232
12,714
+0.02(+0.44%)
Mar 03, 2015
5.191
5.288
5.186
5.209
11,758
+0.01(+0.27%)
Mar 02, 2015
5.209
5.292
5.186
5.195
8,926
-0.10(-1.92%)
Feb 27, 2015
5.297
5.302
5.154
5.297
3,260
+0.16(+3.02%)
Feb 26, 2015
5.231
5.231
5.112
5.142
5,376
-0.05(-0.95%)
Feb 25, 2015
5.306
5.306
5.185
5.191
5,988
-0.12(-2.17%)
Feb 24, 2015
5.228
5.362
5.107
5.306
3,392
+0.14(+2.68%)
Feb 23, 2015
5.135
5.336
5.112
5.168
17,206
+0.04(+0.72%)
Feb 20, 2015
5.112
5.385
5.112
5.131
14,279
+0.04(+0.81%)
Feb 19, 2015
4.839
5.385
4.839
5.090
33,337
+0.24(+4.87%)
Feb 18, 2015
4.853
5.015
4.853
4.853
17,600
+0.00(+0.00%)
Feb 17, 2015
4.718
5.010
4.718
4.853
12,727
+0.03(+0.57%)
Feb 13, 2015
4.775
4.825
4.825
4.825
15,360
+0.03(+0.67%)
Feb 12, 2015
4.705
4.859
4.705
4.793
10,927
+0.05(+1.07%)
Feb 11, 2015
4.715
4.803
4.698
4.742
10,356
-0.01(-0.19%)
Feb 10, 2015
4.728
4.761
4.728
4.752
7,312
+0.02(+0.49%)
Feb 09, 2015
4.742
4.761
4.728
4.728
23,370
-0.08(-1.63%)
Feb 06, 2015
4.724
4.821
4.724
4.807
11,574
+0.08(+1.79%)
Feb 05, 2015
4.779
4.816
4.679
4.722
18,160
-0.01(-0.13%)
Feb 04, 2015
4.728
4.728
4.728
4.728
698
-0.02(-0.49%)
Feb 03, 2015
4.747
4.793
4.728
4.752
3,150
+0.07(+1.53%)
Feb 02, 2015
4.738
4.779
4.668
4.680
17,552
-0.06(-1.19%)
Jan 30, 2015
4.705
4.789
4.701
4.736
5,255
-0.02(-0.42%)
Jan 29, 2015
4.844
4.844
4.678
4.756
11,974
-0.04(-0.87%)
Jan 28, 2015
4.789
4.872
4.789
4.798
10,252
+0.00(+0.10%)
Jan 27, 2015
4.839
4.853
4.793
4.793
3,485
-0.10(-1.98%)
Jan 26, 2015
4.747
4.890
4.733
4.890
27,180
+0.17(+3.62%)
Jan 23, 2015
4.789
4.798
4.668
4.719
22,734
+0.00(+0.10%)
Jan 22, 2015
4.784
4.867
4.659
4.715
60,530
-0.07(-1.54%)
Jan 21, 2015
4.770
4.867
4.761
4.789
14,000
-0.10(-1.99%)
Jan 20, 2015
4.798
4.886
4.761
4.886
23,432
+0.12(+2.52%)
Jan 16, 2015
4.849
4.890
4.765
4.765
9,928
-0.13(-2.74%)
Jan 15, 2015
4.867
4.932
4.761
4.899
16,131
+0.02(+0.47%)
Jan 14, 2015
4.789
4.900
4.789
4.876
5,696
+0.00(+0.00%)
Jan 13, 2015
4.964
4.992
4.807
4.876
25,338
-0.03(-0.66%)
Jan 12, 2015
4.816
4.992
4.807
4.909
14,928
+0.01(+0.28%)
Jan 09, 2015
4.858
4.969
4.851
4.895
22,085
+0.04(+0.75%)
Jan 08, 2015
5.015
5.015
4.830
4.858
14,121
-0.10(-2.04%)
Jan 07, 2015
4.881
4.960
4.807
4.960
11,206
+0.04(+0.75%)
Jan 06, 2015
4.738
4.923
4.738
4.923
6,109
+0.02(+0.47%)
Jan 05, 2015
4.923
4.969
4.761
4.899
27,457
-0.04(-0.75%)
Jan 02, 2015
4.909
4.941
4.807
4.936
19,560
+0.08(+1.71%)
Dec 31, 2014
4.802
4.853
4.853
4.853
28,558
+0.08(+1.65%)
Dec 30, 2014
4.761
4.821
4.636
4.775
47,028
+0.01(+0.29%)
Dec 29, 2014
4.895
4.907
4.622
4.761
77,187
-0.16(-3.27%)
Dec 26, 2014
4.927
4.939
4.853
4.922
18,803
+0.06(+1.22%)
Dec 24, 2014
4.909
4.862
4.862
4.862
1,514
+0.03(+0.57%)
Dec 23, 2014
4.872
4.997
4.830
4.835
32,764
-0.02(-0.38%)
Dec 22, 2014
5.084
5.099
4.812
4.853
26,489
-0.18(-3.58%)
Dec 19, 2014
5.042
5.200
4.987
5.034
16,658
-0.10(-1.89%)
Dec 18, 2014
5.191
5.191
5.061
5.131
14,186
+0.05(+1.00%)
Dec 17, 2014
5.010
5.084
5.010
5.080
19,131
+0.06(+1.10%)
Dec 16, 2014
5.084
5.117
5.015
5.024
17,405
-0.03(-0.55%)
Dec 15, 2014
5.237
5.237
5.020
5.052
22,108
-0.20(-3.87%)
Dec 12, 2014
5.357
5.357
5.186
5.255
4,454
-0.06(-1.04%)
Dec 11, 2014
5.302
5.373
5.269
5.311
6,025
+0.01(+0.26%)
Dec 10, 2014
5.210
5.322
5.137
5.297
12,471
+0.08(+1.48%)
Dec 09, 2014
5.128
5.304
5.128
5.219
2,114
+0.02(+0.35%)
Dec 08, 2014
5.183
5.329
5.101
5.201
10,273
+0.02(+0.35%)
Dec 05, 2014
5.160
5.333
5.142
5.183
16,889
-0.01(-0.18%)
Dec 04, 2014
5.288
5.311
5.160
5.192
25,343
-0.05(-0.96%)
Dec 03, 2014
5.233
5.333
5.219
5.242
11,205
+0.03(+0.61%)
Dec 02, 2014
5.133
5.224
5.133
5.210
9,084
+0.05(+1.06%)
Dec 01, 2014
5.197
5.238
5.128
5.156
9,834
-0.07(-1.39%)
Nov 28, 2014
5.238
5.242
5.223
5.229
4,038
+0.03(+0.61%)
Nov 26, 2014
5.151
5.197
5.197
5.197
6,581
+0.07(+1.33%)
Nov 25, 2014
5.128
5.237
5.128
5.128
10,242
+0.03(+0.63%)
Nov 24, 2014
5.224
5.224
5.065
5.096
33,061
+0.04(+0.72%)
Nov 21, 2014
5.055
5.169
5.028
5.060
17,255
-0.11(-2.12%)
Nov 20, 2014
5.074
5.169
5.028
5.169
21,540
+0.08(+1.61%)
Nov 19, 2014
5.238
5.238
5.078
5.087
20,243
-0.10(-2.02%)
Nov 18, 2014
5.197
5.242
5.064
5.192
17,411
-0.01(-0.26%)
Nov 17, 2014
5.183
5.256
5.183
5.206
12,815
-0.04(-0.70%)
Nov 14, 2014
5.224
5.256
5.201
5.242
6,986
-0.01(-0.11%)
Nov 13, 2014
5.352
5.352
5.248
5.248
2,728
+0.00(+0.02%)
Nov 12, 2014
5.306
5.315
5.242
5.247
13,732
-0.12(-2.21%)
Nov 11, 2014
5.265
5.447
5.251
5.365
14,421
+0.12(+2.26%)
Nov 10, 2014
5.247
5.361
5.247
5.247
11,516
-0.13(-2.46%)
Nov 07, 2014
5.447
5.539
5.248
5.379
14,278
-0.13(-2.40%)
Nov 06, 2014
5.415
5.511
5.384
5.511
20,778
+0.12(+2.28%)
Nov 05, 2014
5.434
5.434
5.379
5.388
12,157
-0.09(-1.58%)
Nov 04, 2014
5.361
5.493
5.297
5.475
28,801
+0.05(+1.01%)
Nov 03, 2014
5.388
5.425
5.288
5.420
26,199
+0.03(+0.51%)
Oct 31, 2014
5.265
5.406
5.263
5.393
20,414
+0.12(+2.30%)
Oct 30, 2014
5.247
5.292
5.153
5.272
16,527
+0.01(+0.21%)
Oct 29, 2014
5.270
5.315
5.183
5.260
22,654
-0.04(-0.69%)
Oct 28, 2014
5.311
5.329
5.151
5.297
30,387
+0.04(+0.78%)
Oct 27, 2014
5.256
5.265
5.169
5.256
27,831
+0.10(+1.86%)
Oct 24, 2014
5.265
5.361
5.160
5.160
30,413
-0.15(-2.83%)
Oct 23, 2014
5.352
5.393
5.229
5.311
30,628
+0.12(+2.28%)
Oct 22, 2014
5.260
5.370
5.115
5.192
15,709
-0.06(-1.13%)
Oct 21, 2014
5.101
5.251
5.010
5.251
34,858
+0.18(+3.50%)
Oct 20, 2014
4.992
5.074
4.973
5.074
17,150
+0.06(+1.18%)
Oct 17, 2014
5.142
5.142
4.978
5.014
28,720
-0.15(-2.91%)
Oct 16, 2014
4.969
5.169
4.969
5.165
32,596
+0.14(+2.81%)
Oct 15, 2014
4.969
5.110
4.969
5.023
21,283
+0.03(+0.64%)
Oct 14, 2014
4.919
5.033
4.859
4.992
15,375
+0.14(+2.82%)
Oct 13, 2014
4.837
4.928
4.786
4.855
25,407
+0.02(+0.38%)
Oct 10, 2014
4.982
5.023
4.837
4.837
21,608
-0.09(-1.80%)
Oct 09, 2014
5.115
5.115
4.905
4.925
31,030
+0.01(+0.23%)
Oct 08, 2014
4.905
5.046
4.887
4.914
27,118
+0.01(+0.28%)
Oct 07, 2014
4.955
4.973
4.796
4.900
10,521
-0.13(-2.54%)
Oct 06, 2014
5.183
5.197
5.028
5.028
20,993
-0.09(-1.78%)
Oct 03, 2014
5.124
5.215
5.051
5.119
32,793
-0.07(-1.32%)
Oct 02, 2014
4.987
5.188
4.883
5.188
43,347
+0.23(+4.74%)
Oct 01, 2014
5.101
5.133
4.796
4.953
53,164
-0.13(-2.64%)
Sep 30, 2014
5.069
5.087
4.951
5.087
22,518
+0.07(+1.36%)
Sep 29, 2014
4.978
5.165
4.978
5.019
11,367
-0.05(-1.08%)
Sep 26, 2014
5.274
5.347
5.001
5.074
15,035
-0.24(-4.55%)
Sep 25, 2014
5.379
5.525
5.288
5.315
15,897
+0.02(+0.43%)
Sep 24, 2014
5.320
5.561
5.288
5.292
35,450
-0.09(-1.61%)
Sep 23, 2014
5.343
5.470
5.297
5.379
42,413
-0.07(-1.26%)
Sep 22, 2014
5.475
5.513
5.311
5.447
34,467
-0.05(-0.91%)
Sep 19, 2014
5.333
5.484
5.333
5.498
28,693
+0.19(+3.61%)
Sep 18, 2014
5.320
5.374
5.256
5.306
40,675
+0.05(+0.87%)
Sep 17, 2014
5.215
5.402
5.137
5.260
53,083
+0.02(+0.35%)
Sep 16, 2014
5.256
5.425
5.242
5.242
40,381
-0.14(-2.62%)
Sep 15, 2014
5.192
5.384
5.151
5.384
29,998
+0.24(+4.61%)
Sep 12, 2014
5.064
5.324
5.064
5.147
20,285
-0.05(-0.97%)
Sep 11, 2014
5.233
5.393
5.115
5.197
48,812
-0.01(-0.17%)
Sep 10, 2014
5.066
5.234
5.066
5.206
19,265
+0.09(+1.76%)
Sep 09, 2014
5.125
5.147
5.062
5.116
20,077
+0.01(+0.18%)
Sep 08, 2014
5.075
5.125
5.075
5.107
11,282
+0.04(+0.71%)
Sep 05, 2014
4.990
5.071
4.968
5.071
15,760
+0.12(+2.36%)
Sep 04, 2014
4.932
4.932
4.932
4.954
11,391
-0.04(-0.81%)
Sep 03, 2014
5.035
5.035
4.873
4.995
35,938
+0.00(+0.00%)
Sep 02, 2014
5.066
5.066
4.828
4.995
6,998
-0.08(-1.59%)
Aug 29, 2014
5.084
5.075
5.075
5.075
4,448
-0.02(-0.44%)
Aug 28, 2014
5.146
5.146
5.021
5.098
21,230
-0.02(-0.44%)
Aug 27, 2014
5.120
5.147
5.017
5.120
12,236
+0.02(+0.35%)
Aug 26, 2014
5.080
5.143
5.062
5.102
16,256
+0.03(+0.53%)
Aug 25, 2014
5.008
5.075
4.923
5.075
13,993
+0.11(+2.17%)
Aug 22, 2014
4.936
4.990
4.900
4.968
14,298
-0.06(-1.16%)
Aug 21, 2014
4.972
5.093
4.972
5.026
11,936
+0.02(+0.45%)
Aug 20, 2014
4.900
5.053
4.900
5.003
42,395
+0.15(+3.06%)
Aug 19, 2014
4.864
4.936
4.801
4.855
72,149
-0.04(-0.92%)
Aug 18, 2014
4.918
5.017
4.860
4.900
100,264
-0.04(-0.73%)
Aug 15, 2014
5.093
5.093
4.882
4.936
27,538
-0.08(-1.60%)
Aug 14, 2014
5.035
5.075
4.981
5.016
13,506
-0.03(-0.64%)
Aug 13, 2014
5.102
5.017
4.972
5.048
14,180
+0.03(+0.63%)
Aug 12, 2014
5.057
5.138
5.026
5.017
21,127
-0.06(-1.24%)
Aug 11, 2014
5.012
5.093
4.968
5.080
17,544
-0.03(-0.57%)
Aug 08, 2014
5.089
5.161
5.057
5.109
13,213
+0.06(+1.20%)
Aug 07, 2014
5.071
5.152
4.999
5.048
22,246
+0.00(+0.09%)
Aug 06, 2014
5.116
5.201
4.972
5.044
28,114
-0.09(-1.75%)
Aug 05, 2014
5.084
5.134
4.986
5.134
25,890
-0.01(-0.17%)
Aug 04, 2014
5.044
5.143
4.995
5.143
27,113
+0.18(+3.53%)
Aug 01, 2014
4.950
5.116
4.932
4.968
77,481
+0.00(+0.09%)
Jul 31, 2014
4.945
5.224
4.945
4.963
15,751
-0.06(-1.25%)
Jul 30, 2014
5.147
5.147
4.945
5.026
22,353
-0.10(-1.93%)
Jul 29, 2014
5.251
5.300
5.165
5.125
27,247
-0.07(-1.30%)
Jul 28, 2014
5.075
5.336
5.075
5.192
20,271
-0.06(-1.11%)
Jul 25, 2014
5.309
5.336
5.152
5.251
14,619
-0.04(-0.85%)
Jul 24, 2014
5.251
5.372
5.233
5.296
10,870
+0.09(+1.64%)
Jul 23, 2014
5.102
5.233
5.093
5.210
14,859
+0.17(+3.39%)
Jul 22, 2014
5.260
5.269
5.003
5.039
49,400
-0.24(-4.60%)
Jul 21, 2014
5.386
5.485
5.107
5.282
25,905
-0.11(-2.00%)
Jul 18, 2014
5.408
5.462
5.215
5.390
92,323
-0.03(-0.50%)
Jul 17, 2014
5.547
5.556
5.417
5.417
14,558
-0.18(-3.14%)
Jul 16, 2014
5.669
5.687
5.563
5.592
12,361
-0.02(-0.32%)
Jul 15, 2014
5.642
5.646
5.538
5.610
20,894
+0.01(+0.24%)
Jul 14, 2014
5.538
5.679
5.538
5.597
31,160
-0.09(-1.58%)
Jul 11, 2014
5.754
5.795
5.592
5.687
8,094
-0.04(-0.71%)
Jul 10, 2014
5.682
5.786
5.619
5.727
13,297
-0.03(-0.47%)
Jul 09, 2014
5.673
5.840
5.660
5.754
17,288
+0.00(+0.08%)
Jul 08, 2014
5.750
5.790
5.534
5.750
28,777
-0.13(-2.14%)
Jul 07, 2014
5.844
5.885
5.693
5.876
34,296
+0.00(+0.00%)
Jul 03, 2014
5.790
5.876
5.876
5.876
16,905
+0.04(+0.77%)
Jul 02, 2014
5.745
5.831
5.736
5.831
91,974
+0.03(+0.54%)
Jul 01, 2014
5.597
5.840
5.597
5.799
43,314
+0.21(+3.78%)
Jun 30, 2014
5.705
5.754
5.574
5.588
16,778
-0.25(-4.31%)
Jun 27, 2014
5.655
5.840
5.642
5.840
16,738
+0.14(+2.53%)
Jun 26, 2014
5.644
5.714
5.507
5.696
18,723
+0.03(+0.56%)
Jun 25, 2014
5.644
5.709
5.507
5.664
15,462
+0.10(+1.86%)
Jun 24, 2014
5.646
5.664
5.507
5.561
13,729
-0.13(-2.37%)
Jun 23, 2014
5.664
5.696
5.538
5.696
9,574
+0.00(+0.08%)
Jun 20, 2014
5.660
5.718
5.524
5.691
13,782
-0.03(-0.55%)
Jun 19, 2014
5.660
5.723
5.597
5.723
6,944
+0.01(+0.24%)
Jun 18, 2014
5.520
5.712
5.520
5.709
12,652
+0.06(+1.03%)
Jun 17, 2014
5.642
5.714
5.529
5.651
10,819
+0.04(+0.72%)
Jun 16, 2014
5.655
5.709
5.532
5.610
9,921
-0.04(-0.72%)
Jun 13, 2014
5.592
5.705
5.530
5.651
28,103
+0.04(+0.64%)
Jun 12, 2014
5.619
5.822
5.462
5.615
34,256
+0.01(+0.16%)
Jun 11, 2014
5.731
5.731
5.468
5.606
19,245
-0.04(-0.79%)
Jun 10, 2014
5.672
5.717
5.593
5.650
15,523
+0.13(+2.33%)
Jun 06, 2014
5.499
5.686
5.459
5.522
8,297
+0.07(+1.22%)
Jun 05, 2014
5.059
5.548
5.059
5.455
25,129
+0.26(+5.04%)
Jun 04, 2014
5.127
5.220
5.109
5.193
20,403
+0.09(+1.83%)
Jun 03, 2014
5.131
5.195
5.060
5.100
13,855
+0.01(+0.26%)
Jun 02, 2014
5.020
5.166
5.020
5.087
25,041
+0.05(+0.97%)
May 30, 2014
5.051
5.078
5.016
5.038
7,042
+0.02(+0.44%)
May 29, 2014
4.918
5.056
4.896
5.016
45,652
+0.09(+1.89%)
May 28, 2014
4.980
5.007
4.847
4.922
23,406
+0.01(+0.27%)
May 27, 2014
4.878
5.011
4.776
4.909
84,491
+0.06(+1.28%)
May 23, 2014
4.878
4.847
4.847
4.847
27,035
-0.17(-3.37%)
May 22, 2014
4.927
5.016
4.905
5.016
9,721
+0.00(+0.10%)
May 21, 2014
4.993
5.078
4.945
5.011
43,050
+0.06(+1.26%)
May 20, 2014
5.007
5.033
4.856
4.949
25,548
-0.07(-1.41%)
May 19, 2014
4.927
5.104
4.913
5.020
53,907
+0.08(+1.53%)
May 16, 2014
4.940
4.989
4.891
4.945
3,832
+0.00(+0.09%)
May 15, 2014
4.993
4.993
4.869
4.940
38,688
+0.00(+0.00%)
May 14, 2014
5.087
5.144
4.887
4.940
33,916
-0.11(-2.20%)
May 13, 2014
5.144
5.162
4.927
5.051
45,174
-0.09(-1.81%)
May 12, 2014
5.082
5.273
4.984
5.144
38,895
+0.10(+1.93%)
May 09, 2014
5.194
5.251
4.856
5.047
55,123
-0.09(-1.73%)
May 08, 2014
5.205
5.304
5.118
5.135
36,124
-0.17(-3.18%)
May 07, 2014
5.295
5.482
5.135
5.304
37,397
-0.14(-2.53%)
May 06, 2014
5.451
5.504
5.362
5.442
17,318
+0.04(+0.66%)
May 05, 2014
5.140
5.424
5.140
5.406
28,414
+0.13(+2.53%)
May 02, 2014
5.366
5.396
5.273
5.273
14,468
-0.08(-1.57%)
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.