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
Hudson Tech Inc
(NQ:
HDSN
)
9.440
+0.140 (+1.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2015
4.190
4.320
4.100
4.180
87,083
+0.01(+0.24%)
Apr 29, 2015
4.300
4.330
4.070
4.170
74,947
-0.13(-3.02%)
Apr 28, 2015
4.290
4.330
4.200
4.300
47,715
+0.04(+0.94%)
Apr 27, 2015
4.250
4.340
4.190
4.260
59,330
-0.01(-0.23%)
Apr 24, 2015
4.280
4.300
4.210
4.270
53,644
+0.02(+0.47%)
Apr 23, 2015
4.330
4.350
4.210
4.250
138,034
-0.02(-0.47%)
Apr 22, 2015
4.200
4.340
4.185
4.270
124,516
+0.11(+2.64%)
Apr 21, 2015
4.060
4.180
4.040
4.160
90,747
+0.16(+4.00%)
Apr 20, 2015
3.920
4.040
3.920
4.000
36,046
+0.05(+1.27%)
Apr 17, 2015
3.890
3.990
3.820
3.950
40,622
+0.03(+0.77%)
Apr 16, 2015
3.900
4.020
3.870
3.920
62,612
-0.01(-0.25%)
Apr 15, 2015
3.640
4.030
3.620
3.930
284,843
+0.28(+7.67%)
Apr 14, 2015
3.740
3.740
3.620
3.650
119,237
-0.09(-2.41%)
Apr 13, 2015
3.750
3.805
3.710
3.740
13,400
-0.11(-2.86%)
Apr 10, 2015
3.831
3.880
3.610
3.850
131,718
-0.00(-0.13%)
Apr 09, 2015
3.860
3.920
3.790
3.855
77,391
+0.00(+0.00%)
Apr 08, 2015
3.840
3.930
3.770
3.855
49,890
+0.06(+1.45%)
Apr 07, 2015
3.770
3.870
3.770
3.800
44,255
+0.03(+0.80%)
Apr 06, 2015
3.870
3.870
3.770
3.770
165,799
-0.10(-2.58%)
Apr 02, 2015
3.960
3.870
3.870
3.870
117,000
-0.11(-2.76%)
Apr 01, 2015
4.140
4.140
3.970
3.980
81,321
-0.19(-4.56%)
Mar 31, 2015
4.100
4.210
4.000
4.170
45,719
+0.07(+1.71%)
Mar 30, 2015
4.040
4.120
4.030
4.100
24,815
+0.06(+1.49%)
Mar 27, 2015
4.080
4.080
4.010
4.040
9,333
-0.03(-0.74%)
Mar 26, 2015
4.025
4.090
4.020
4.070
11,083
-0.03(-0.73%)
Mar 25, 2015
4.310
4.310
4.050
4.100
43,886
-0.14(-3.30%)
Mar 24, 2015
4.100
4.340
4.041
4.240
56,461
+0.11(+2.66%)
Mar 23, 2015
4.110
4.230
4.020
4.130
31,977
-0.02(-0.48%)
Mar 20, 2015
4.140
4.160
4.020
4.150
90,222
+0.06(+1.47%)
Mar 19, 2015
3.910
4.150
3.910
4.090
20,365
+0.03(+0.74%)
Mar 18, 2015
4.000
4.119
3.990
4.060
51,894
-0.01(-0.25%)
Mar 17, 2015
4.000
4.140
3.960
4.070
50,923
-0.06(-1.45%)
Mar 16, 2015
4.180
4.319
4.100
4.130
154,567
-0.07(-1.67%)
Mar 13, 2015
4.270
4.300
4.110
4.200
153,810
-0.07(-1.64%)
Mar 12, 2015
4.300
4.335
4.000
4.270
149,510
-0.04(-0.93%)
Mar 11, 2015
4.380
4.480
4.270
4.310
124,463
-0.18(-4.01%)
Mar 10, 2015
4.250
4.560
4.250
4.490
92,422
+0.16(+3.70%)
Mar 09, 2015
4.260
4.330
4.160
4.330
31,306
+0.07(+1.64%)
Mar 06, 2015
4.170
4.270
4.130
4.260
39,065
+0.06(+1.43%)
Mar 05, 2015
4.000
4.390
3.880
4.200
234,643
+0.33(+8.53%)
Mar 04, 2015
3.930
3.980
3.850
3.870
47,556
-0.03(-0.77%)
Mar 03, 2015
3.960
3.960
3.900
3.900
48,018
-0.09(-2.26%)
Mar 02, 2015
3.920
3.990
3.900
3.990
57,659
+0.09(+2.31%)
Feb 27, 2015
3.906
4.000
3.850
3.900
55,660
-0.01(-0.26%)
Feb 26, 2015
3.860
3.940
3.860
3.910
15,487
+0.03(+0.77%)
Feb 25, 2015
3.800
3.940
3.800
3.880
6,111
+0.07(+1.84%)
Feb 24, 2015
3.800
3.900
3.800
3.810
127,664
-0.01(-0.26%)
Feb 23, 2015
3.880
3.970
3.810
3.820
37,145
-0.05(-1.29%)
Feb 20, 2015
3.680
3.900
3.660
3.870
59,987
+0.22(+6.03%)
Feb 19, 2015
3.500
3.660
3.490
3.650
188,633
+0.10(+2.82%)
Feb 18, 2015
3.510
3.610
3.500
3.550
23,645
+0.03(+0.85%)
Feb 17, 2015
3.560
3.565
3.490
3.520
24,336
-0.02(-0.56%)
Feb 13, 2015
3.500
3.540
3.540
3.540
98,500
+0.04(+1.14%)
Feb 12, 2015
3.540
3.540
3.460
3.500
31,834
-0.03(-0.85%)
Feb 11, 2015
3.500
3.532
3.500
3.530
18,514
+0.01(+0.28%)
Feb 10, 2015
3.520
3.530
3.460
3.520
25,386
+0.01(+0.28%)
Feb 09, 2015
3.530
3.570
3.500
3.510
11,624
-0.06(-1.68%)
Feb 06, 2015
3.510
3.570
3.490
3.570
41,693
+0.01(+0.28%)
Feb 05, 2015
3.510
3.590
3.510
3.560
12,740
+0.04(+1.14%)
Feb 04, 2015
3.540
3.540
3.500
3.520
25,281
-0.04(-1.12%)
Feb 03, 2015
3.570
3.610
3.530
3.560
30,021
+0.04(+1.14%)
Feb 02, 2015
3.400
3.570
3.400
3.520
72,196
+0.15(+4.45%)
Jan 30, 2015
3.510
3.510
3.360
3.370
36,354
-0.17(-4.80%)
Jan 29, 2015
3.540
3.550
3.450
3.540
14,959
+0.03(+0.85%)
Jan 28, 2015
3.540
3.590
3.460
3.510
23,379
+0.02(+0.57%)
Jan 27, 2015
3.560
3.690
3.490
3.490
199,133
-0.07(-1.97%)
Jan 26, 2015
3.680
3.700
3.560
3.560
18,546
-0.16(-4.30%)
Jan 23, 2015
3.580
3.740
3.540
3.720
42,545
+0.17(+4.79%)
Jan 22, 2015
3.480
3.530
3.480
3.550
11,000
+0.05(+1.43%)
Jan 21, 2015
3.450
3.580
3.380
3.500
80,796
+0.08(+2.34%)
Jan 20, 2015
3.490
3.490
3.350
3.420
39,132
-0.04(-1.16%)
Jan 16, 2015
3.540
3.540
3.460
3.460
8,989
-0.04(-1.14%)
Jan 15, 2015
3.580
3.580
3.450
3.500
18,292
-0.10(-2.78%)
Jan 14, 2015
3.530
3.600
3.490
3.600
50,027
+0.05(+1.41%)
Jan 13, 2015
3.540
3.580
3.480
3.550
36,823
+0.02(+0.57%)
Jan 12, 2015
3.690
3.700
3.470
3.530
80,855
-0.19(-5.11%)
Jan 09, 2015
3.880
3.880
3.645
3.720
28,674
-0.14(-3.63%)
Jan 08, 2015
3.570
3.860
3.570
3.860
40,515
+0.27(+7.52%)
Jan 07, 2015
3.660
3.730
3.560
3.590
55,585
-0.09(-2.45%)
Jan 06, 2015
3.860
3.920
3.610
3.680
53,980
-0.21(-5.40%)
Jan 05, 2015
3.790
3.900
3.700
3.890
94,765
+0.15(+4.01%)
Jan 02, 2015
3.810
3.860
3.710
3.740
24,696
-0.03(-0.80%)
Dec 31, 2014
3.580
3.770
3.770
3.770
82,200
+0.15(+4.14%)
Dec 30, 2014
3.660
3.690
3.570
3.620
57,761
-0.07(-1.90%)
Dec 29, 2014
3.580
3.700
3.580
3.690
23,647
+0.07(+1.93%)
Dec 26, 2014
3.680
3.710
3.570
3.620
14,190
-0.05(-1.36%)
Dec 24, 2014
3.630
3.670
3.670
3.670
8,600
+0.07(+1.94%)
Dec 23, 2014
3.570
3.674
3.490
3.600
31,310
-0.01(-0.28%)
Dec 22, 2014
3.560
3.750
3.270
3.610
42,619
+0.03(+0.84%)
Dec 19, 2014
3.630
3.630
3.540
3.580
94,511
-0.01(-0.28%)
Dec 18, 2014
3.670
3.725
3.580
3.590
99,441
-0.04(-1.10%)
Dec 17, 2014
3.530
3.710
3.500
3.630
134,034
+0.08(+2.25%)
Dec 16, 2014
3.640
3.700
3.520
3.550
105,629
-0.16(-4.31%)
Dec 15, 2014
3.580
3.750
3.580
3.710
92,811
+0.11(+3.06%)
Dec 12, 2014
3.550
3.600
3.510
3.600
76,340
+0.06(+1.69%)
Dec 11, 2014
3.370
3.580
3.350
3.540
132,989
+0.16(+4.73%)
Dec 10, 2014
3.492
3.520
3.344
3.380
49,450
-0.16(-4.52%)
Dec 09, 2014
3.460
3.620
3.373
3.540
73,961
-0.01(-0.28%)
Dec 08, 2014
3.520
3.650
3.470
3.550
65,555
+0.04(+1.14%)
Dec 05, 2014
3.570
3.600
3.390
3.510
140,404
-0.07(-1.96%)
Dec 04, 2014
3.570
3.607
3.460
3.580
67,519
-0.04(-1.10%)
Dec 03, 2014
3.530
3.690
3.530
3.620
87,406
+0.09(+2.55%)
Dec 02, 2014
3.430
3.550
3.390
3.530
118,531
+0.14(+4.13%)
Dec 01, 2014
3.320
3.417
3.290
3.390
118,906
+0.01(+0.30%)
Nov 28, 2014
3.640
3.640
3.370
3.380
128,312
-0.23(-6.37%)
Nov 26, 2014
3.840
3.610
3.610
3.610
94,500
+0.08(+2.27%)
Nov 25, 2014
3.540
3.590
3.510
3.530
31,181
-0.04(-1.12%)
Nov 24, 2014
3.610
3.610
3.450
3.570
116,972
+0.00(+0.00%)
Nov 21, 2014
3.630
3.630
3.530
3.570
146,873
+0.00(+0.00%)
Nov 20, 2014
3.630
3.630
3.510
3.570
165,038
-0.02(-0.56%)
Nov 19, 2014
3.770
3.786
3.590
3.590
186,249
-0.20(-5.28%)
Nov 18, 2014
3.760
3.860
3.670
3.790
221,031
-0.02(-0.52%)
Nov 17, 2014
3.700
3.890
3.670
3.810
300,951
+0.02(+0.53%)
Nov 14, 2014
3.920
3.960
3.780
3.790
181,094
-0.16(-4.05%)
Nov 13, 2014
4.110
4.160
3.880
3.950
173,333
-0.19(-4.59%)
Nov 12, 2014
4.240
4.240
4.100
4.140
76,793
-0.11(-2.59%)
Nov 11, 2014
4.260
4.290
4.180
4.250
145,441
-0.03(-0.70%)
Nov 10, 2014
4.270
4.357
4.230
4.280
143,193
-0.01(-0.23%)
Nov 07, 2014
4.260
4.300
4.260
4.290
96,892
-0.05(-1.15%)
Nov 06, 2014
4.350
4.450
4.290
4.340
313,631
+0.01(+0.23%)
Nov 05, 2014
4.400
4.420
4.250
4.330
185,822
-0.09(-2.04%)
Nov 04, 2014
4.360
4.440
4.260
4.420
136,320
+0.13(+3.03%)
Nov 03, 2014
4.600
4.800
4.260
4.290
246,468
-0.17(-3.81%)
Oct 31, 2014
4.490
4.490
4.220
4.460
198,324
+0.10(+2.29%)
Oct 30, 2014
4.250
4.550
4.120
4.360
584,792
+0.15(+3.56%)
Oct 29, 2014
4.280
4.300
4.082
4.210
195,307
-0.01(-0.24%)
Oct 28, 2014
4.250
4.320
4.120
4.220
220,630
+0.00(+0.00%)
Oct 27, 2014
4.420
4.420
4.420
4.220
455,091
-0.20(-4.52%)
Oct 24, 2014
3.990
4.490
3.950
4.420
952,139
+0.44(+11.06%)
Oct 23, 2014
3.780
3.990
3.716
3.980
217,443
+0.19(+5.01%)
Oct 22, 2014
3.860
3.890
3.710
3.790
129,482
+0.01(+0.26%)
Oct 21, 2014
3.840
3.900
3.710
3.780
351,617
-0.03(-0.79%)
Oct 20, 2014
4.000
4.080
3.790
3.810
816,452
-0.23(-5.69%)
Oct 17, 2014
3.120
4.460
3.080
4.040
2,075,077
+0.99(+32.46%)
Oct 16, 2014
2.990
3.120
2.990
3.050
24,167
+0.03(+0.99%)
Oct 15, 2014
2.960
3.050
2.950
3.020
18,814
+0.01(+0.33%)
Oct 14, 2014
2.930
3.090
2.921
3.010
49,143
+0.04(+1.35%)
Oct 13, 2014
2.910
2.990
2.870
2.970
42,616
+0.02(+0.68%)
Oct 10, 2014
3.150
3.220
2.930
2.950
93,311
-0.20(-6.35%)
Oct 09, 2014
3.240
3.260
3.140
3.150
22,923
-0.05(-1.56%)
Oct 08, 2014
3.020
3.200
2.960
3.200
93,035
+0.16(+5.26%)
Oct 07, 2014
3.140
3.160
3.010
3.040
146,935
-0.14(-4.40%)
Oct 06, 2014
3.300
3.370
3.120
3.180
85,337
-0.13(-3.93%)
Oct 03, 2014
3.380
3.400
3.300
3.310
86,491
-0.03(-0.90%)
Oct 02, 2014
3.210
3.410
3.210
3.340
197,970
+0.11(+3.41%)
Oct 01, 2014
3.310
3.350
3.150
3.230
80,572
-0.08(-2.42%)
Sep 30, 2014
3.390
3.390
3.290
3.310
24,425
-0.04(-1.19%)
Sep 29, 2014
3.260
3.350
3.260
3.350
63,463
+0.03(+0.90%)
Sep 26, 2014
3.300
3.430
3.230
3.320
32,347
+0.03(+0.91%)
Sep 25, 2014
3.500
3.500
3.250
3.290
127,697
-0.15(-4.22%)
Sep 24, 2014
3.280
3.480
3.270
3.435
324,186
+0.21(+6.35%)
Sep 23, 2014
3.250
3.260
3.210
3.230
67,396
+0.00(+0.00%)
Sep 22, 2014
3.160
3.300
3.160
3.230
23,153
+0.07(+2.22%)
Sep 19, 2014
3.220
3.290
3.150
3.160
77,460
-0.08(-2.47%)
Sep 18, 2014
3.440
3.460
3.201
3.240
160,683
-0.19(-5.54%)
Sep 17, 2014
3.240
3.460
3.200
3.430
257,045
+0.24(+7.52%)
Sep 16, 2014
3.140
3.590
3.140
3.190
740,466
+0.06(+1.92%)
Sep 15, 2014
3.180
3.210
3.120
3.130
43,630
-0.06(-1.88%)
Sep 12, 2014
3.115
3.190
3.080
3.190
69,491
+0.07(+2.24%)
Sep 11, 2014
3.100
3.140
2.980
3.120
193,393
+0.02(+0.65%)
Sep 10, 2014
3.080
3.140
3.060
3.100
45,385
-0.03(-0.96%)
Sep 09, 2014
3.180
3.200
3.061
3.130
119,931
-0.02(-0.63%)
Sep 08, 2014
3.070
3.260
3.070
3.150
14,223
+0.07(+2.27%)
Sep 05, 2014
3.210
3.300
3.060
3.080
64,192
-0.20(-6.10%)
Sep 04, 2014
3.140
3.320
3.101
3.280
156,842
+0.16(+5.13%)
Sep 03, 2014
3.110
3.140
3.030
3.120
33,409
+0.00(+0.00%)
Sep 02, 2014
3.050
3.120
3.010
3.120
37,193
+0.06(+1.96%)
Aug 29, 2014
3.050
3.060
3.060
3.060
51,700
+0.00(+0.00%)
Aug 28, 2014
3.070
3.120
3.050
3.060
8,239
-0.01(-0.33%)
Aug 27, 2014
3.060
3.140
3.040
3.070
9,348
+0.00(+0.00%)
Aug 26, 2014
3.130
3.150
3.020
3.070
26,173
-0.10(-3.15%)
Aug 25, 2014
3.100
3.170
3.050
3.170
33,987
+0.10(+3.26%)
Aug 22, 2014
3.060
3.120
3.050
3.070
29,632
+0.00(+0.00%)
Aug 21, 2014
3.040
3.120
3.022
3.070
8,987
+0.01(+0.33%)
Aug 20, 2014
2.950
3.106
2.950
3.060
119,336
+0.13(+4.44%)
Aug 19, 2014
2.900
2.950
2.860
2.930
33,252
+0.08(+2.81%)
Aug 18, 2014
2.800
2.900
2.790
2.850
15,793
+0.06(+2.30%)
Aug 15, 2014
2.740
2.800
2.720
2.786
20,227
-0.00(-0.14%)
Aug 14, 2014
2.780
2.820
2.780
2.790
20,144
+0.03(+1.09%)
Aug 13, 2014
2.820
2.880
2.750
2.760
22,976
-0.08(-2.82%)
Aug 12, 2014
2.790
2.880
2.770
2.840
35,184
+0.08(+2.90%)
Aug 11, 2014
2.660
2.790
2.660
2.760
46,408
+0.06(+2.22%)
Aug 08, 2014
2.680
2.680
2.660
2.700
25,482
+0.05(+1.89%)
Aug 07, 2014
2.610
2.690
2.610
2.650
26,948
-0.01(-0.38%)
Aug 06, 2014
2.690
2.690
2.610
2.660
25,231
+0.01(+0.38%)
Aug 05, 2014
2.672
2.700
2.600
2.650
58,264
-0.05(-1.85%)
Aug 04, 2014
2.690
2.710
2.660
2.700
12,605
-0.01(-0.37%)
Aug 01, 2014
2.760
2.790
2.670
2.710
78,846
-0.08(-2.87%)
Jul 31, 2014
2.710
2.870
2.700
2.790
53,396
+0.08(+2.95%)
Jul 30, 2014
2.770
2.849
2.710
2.710
79,459
-0.06(-2.17%)
Jul 29, 2014
2.910
2.930
2.750
2.770
74,534
-0.16(-5.46%)
Jul 28, 2014
2.970
2.970
2.900
2.930
16,672
-0.02(-0.68%)
Jul 25, 2014
3.020
3.040
2.900
2.950
43,441
-0.05(-1.67%)
Jul 24, 2014
2.900
3.020
2.900
3.000
38,040
+0.07(+2.39%)
Jul 23, 2014
2.950
3.020
2.905
2.930
75,016
-0.08(-2.66%)
Jul 22, 2014
2.950
3.010
2.920
3.010
27,607
+0.11(+3.79%)
Jul 21, 2014
2.970
3.050
2.880
2.900
28,437
-0.10(-3.33%)
Jul 18, 2014
2.980
3.020
2.950
3.000
17,144
+0.01(+0.33%)
Jul 17, 2014
3.050
3.100
2.960
2.990
16,297
-0.09(-2.92%)
Jul 16, 2014
3.110
3.240
3.020
3.080
58,902
+0.00(+0.00%)
Jul 15, 2014
2.930
3.110
2.860
3.080
75,265
+0.13(+4.41%)
Jul 14, 2014
2.990
3.020
2.900
2.950
53,057
+0.00(+0.00%)
Jul 11, 2014
3.040
3.100
2.930
2.950
83,389
-0.06(-1.99%)
Jul 10, 2014
3.000
3.070
2.975
3.010
71,562
-0.01(-0.33%)
Jul 09, 2014
2.991
3.030
2.920
3.020
78,628
+0.10(+3.42%)
Jul 08, 2014
3.070
3.120
2.920
2.920
63,149
-0.28(-8.75%)
Jul 07, 2014
3.250
3.340
3.160
3.200
125,912
-0.03(-0.93%)
Jul 03, 2014
3.050
3.230
3.230
3.230
124,100
+0.16(+5.21%)
Jul 02, 2014
2.930
3.070
2.882
3.070
115,666
+0.17(+5.86%)
Jul 01, 2014
2.880
2.960
2.870
2.900
113,556
+0.01(+0.35%)
Jun 30, 2014
2.840
2.960
2.810
2.890
69,186
+0.02(+0.70%)
Jun 27, 2014
2.820
2.890
2.800
2.870
147,268
+0.06(+2.14%)
Jun 26, 2014
2.880
2.909
2.800
2.810
100,063
-0.05(-1.75%)
Jun 25, 2014
2.850
2.950
2.800
2.860
106,342
+0.04(+1.42%)
Jun 24, 2014
2.880
2.970
2.800
2.820
75,039
-0.06(-2.08%)
Jun 23, 2014
2.890
2.940
2.840
2.880
29,588
-0.05(-1.71%)
Jun 20, 2014
3.060
3.070
2.870
2.930
204,234
-0.10(-3.30%)
Jun 19, 2014
2.800
3.070
2.800
3.030
153,280
+0.24(+8.60%)
Jun 18, 2014
2.880
2.940
2.729
2.790
209,734
-0.08(-2.79%)
Jun 17, 2014
3.090
3.340
2.870
2.870
168,609
-0.14(-4.65%)
Jun 16, 2014
2.800
3.050
2.790
3.010
383,550
+0.25(+9.06%)
Jun 13, 2014
2.700
2.800
2.700
2.760
162,981
+0.06(+2.22%)
Jun 12, 2014
2.720
2.730
2.670
2.700
139,245
+0.00(+0.00%)
Jun 11, 2014
2.680
2.740
2.650
2.700
173,992
-0.01(-0.37%)
Jun 10, 2014
2.700
2.730
2.700
2.710
269,417
-0.02(-0.73%)
Jun 06, 2014
2.580
2.740
2.550
2.730
1,594,679
-0.02(-0.73%)
Jun 05, 2014
2.780
2.780
2.725
2.750
28,200
-0.01(-0.36%)
Jun 04, 2014
2.800
2.800
2.710
2.760
31,125
-0.06(-2.13%)
Jun 03, 2014
2.770
2.830
2.770
2.820
11,888
-0.01(-0.35%)
Jun 02, 2014
2.750
2.880
2.750
2.830
28,248
+0.11(+4.11%)
May 30, 2014
2.720
2.740
2.680
2.718
13,600
+0.02(+0.68%)
May 29, 2014
2.700
2.730
2.670
2.700
16,368
+0.00(+0.00%)
May 28, 2014
2.800
2.830
2.680
2.700
45,263
-0.10(-3.57%)
May 27, 2014
2.720
2.900
2.720
2.800
55,687
+0.06(+2.19%)
May 23, 2014
2.770
2.740
2.740
2.740
82,600
-0.07(-2.49%)
May 22, 2014
2.750
2.880
2.750
2.810
26,355
+0.09(+3.31%)
May 21, 2014
2.760
2.760
2.710
2.720
79,714
-0.02(-0.73%)
May 20, 2014
2.770
2.935
2.740
2.740
86,497
-0.14(-4.86%)
May 19, 2014
2.860
2.880
2.803
2.880
18,831
+0.02(+0.70%)
May 16, 2014
2.840
2.937
2.783
2.860
24,586
+0.00(+0.00%)
May 15, 2014
2.950
2.970
2.720
2.860
95,694
-0.07(-2.39%)
May 14, 2014
3.150
3.168
2.920
2.930
92,863
-0.25(-8.00%)
May 13, 2014
3.150
3.190
3.150
3.185
9,982
+0.02(+0.78%)
May 12, 2014
3.160
3.220
3.150
3.160
20,894
-0.02(-0.63%)
May 09, 2014
3.180
3.240
3.160
3.180
15,602
+0.00(+0.00%)
May 08, 2014
3.270
3.300
3.080
3.180
102,242
-0.08(-2.45%)
May 07, 2014
3.250
3.310
3.250
3.260
23,154
+0.00(+0.00%)
May 06, 2014
3.250
3.303
3.250
3.260
15,792
-0.05(-1.51%)
May 05, 2014
3.310
3.348
3.220
3.310
27,359
+0.01(+0.30%)
May 02, 2014
3.280
3.390
3.263
3.300
111,626
+0.02(+0.61%)
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.