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
The One Group
(NQ:
STKS
)
5.520
-0.230 (-4.00%)
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 29, 2016
2.500
2.500
2.500
2.500
1,119
+0.03(+1.21%)
Apr 28, 2016
2.510
2.510
2.470
2.470
6,842
-0.03(-1.20%)
Apr 27, 2016
2.500
2.500
2.500
2.500
1,500
+0.01(+0.40%)
Apr 26, 2016
2.600
2.600
2.490
2.490
10,869
-0.02(-0.80%)
Apr 25, 2016
2.510
2.520
2.510
2.510
18,895
+0.00(+0.00%)
Apr 22, 2016
2.550
2.550
2.510
2.510
8,374
-0.01(-0.40%)
Apr 21, 2016
2.520
2.520
2.520
2.520
1,412
-0.01(-0.40%)
Apr 20, 2016
2.530
2.550
2.530
2.530
4,546
-0.06(-2.31%)
Apr 19, 2016
2.600
2.600
2.520
2.590
7,000
+0.04(+1.56%)
Apr 18, 2016
2.690
2.690
2.550
2.550
6,870
-0.07(-2.67%)
Apr 15, 2016
2.605
2.790
2.587
2.620
1,919
-0.06(-2.24%)
Apr 14, 2016
2.560
2.740
2.560
2.680
1,571
+0.03(+1.13%)
Apr 13, 2016
2.789
2.799
2.650
2.650
1,772
-0.02(-0.75%)
Apr 12, 2016
2.688
2.790
2.630
2.670
8,144
+0.02(+0.75%)
Apr 11, 2016
2.760
2.769
2.650
2.650
9,093
-0.08(-2.93%)
Apr 08, 2016
2.730
2.750
2.670
2.730
1,035
+0.03(+1.11%)
Apr 07, 2016
2.800
2.800
2.600
2.700
12,458
-0.05(-1.82%)
Apr 06, 2016
2.770
2.800
2.750
2.750
6,525
-0.01(-0.36%)
Apr 05, 2016
2.799
2.799
2.760
2.760
1,174
-0.01(-0.36%)
Apr 04, 2016
2.760
2.791
2.750
2.770
825
-0.06(-2.12%)
Apr 01, 2016
2.926
2.930
2.830
2.830
5,347
-0.17(-5.67%)
Mar 31, 2016
3.180
3.180
2.960
3.000
7,257
+0.25(+9.09%)
Mar 30, 2016
2.880
2.900
2.750
2.750
9,253
+0.00(+0.00%)
Mar 29, 2016
2.820
2.820
2.750
2.750
3,243
+0.00(+0.00%)
Mar 28, 2016
2.630
2.930
2.580
2.750
6,438
+0.12(+4.52%)
Mar 24, 2016
2.631
2.631
2.631
2.631
600
-0.10(-3.62%)
Mar 23, 2016
2.720
2.741
2.711
2.730
2,806
+0.00(+0.00%)
Mar 22, 2016
2.740
2.910
2.720
2.730
5,000
-0.01(-0.36%)
Mar 21, 2016
2.853
2.853
2.730
2.740
10,788
-0.04(-1.44%)
Mar 18, 2016
3.000
3.000
2.780
2.780
17,250
-0.10(-3.47%)
Mar 17, 2016
2.720
2.900
2.720
2.880
1,191
+0.16(+5.88%)
Mar 16, 2016
2.680
2.730
2.580
2.720
3,180
+0.00(+0.00%)
Mar 15, 2016
2.720
2.750
2.690
2.720
602
-0.04(-1.45%)
Mar 14, 2016
2.780
2.870
2.620
2.760
3,272
-0.01(-0.36%)
Mar 11, 2016
2.800
2.850
2.570
2.770
4,808
-0.02(-0.72%)
Mar 10, 2016
3.000
3.240
2.550
2.790
24,353
+0.23(+8.98%)
Mar 09, 2016
2.560
2.560
2.560
2.560
174
+0.03(+1.19%)
Mar 08, 2016
2.530
2.530
2.520
2.530
507
+0.01(+0.40%)
Mar 07, 2016
2.610
2.670
2.520
2.520
4,752
+0.01(+0.40%)
Mar 04, 2016
2.530
2.620
2.510
2.510
4,997
-0.07(-2.71%)
Mar 03, 2016
2.670
2.700
2.580
2.580
813
-0.10(-3.73%)
Mar 02, 2016
2.680
2.680
2.680
2.680
260
+0.09(+3.48%)
Mar 01, 2016
2.590
2.680
2.510
2.590
7,113
+0.08(+3.18%)
Feb 29, 2016
2.570
2.640
2.510
2.510
26,147
-0.22(-8.06%)
Feb 26, 2016
2.550
2.760
2.550
2.730
16,382
+0.16(+6.23%)
Feb 25, 2016
2.560
2.670
2.550
2.570
9,321
-0.07(-2.65%)
Feb 24, 2016
2.650
2.690
2.590
2.640
6,530
-0.03(-1.30%)
Feb 23, 2016
2.700
2.770
2.600
2.675
2,212
+0.01(+0.56%)
Feb 22, 2016
2.710
2.710
2.540
2.660
15,835
-0.04(-1.48%)
Feb 19, 2016
2.790
2.790
2.700
2.700
5,709
-0.09(-3.23%)
Feb 18, 2016
2.880
2.880
2.700
2.790
3,800
+0.10(+3.72%)
Feb 17, 2016
2.614
2.690
2.614
2.690
948
+0.04(+1.51%)
Feb 16, 2016
2.550
2.670
2.550
2.650
3,381
-0.01(-0.38%)
Feb 12, 2016
2.891
2.660
2.660
2.660
4,000
+0.06(+2.31%)
Feb 11, 2016
2.713
2.940
2.560
2.600
4,377
-0.12(-4.41%)
Feb 10, 2016
2.980
2.980
2.700
2.720
3,855
+0.05(+1.80%)
Feb 09, 2016
2.600
2.680
2.450
2.672
30,804
+0.07(+2.77%)
Feb 08, 2016
2.560
2.600
2.560
2.600
670
-0.03(-1.14%)
Feb 05, 2016
2.610
2.650
2.540
2.630
5,917
-0.07(-2.59%)
Feb 04, 2016
2.600
2.700
2.580
2.700
5,739
+0.05(+1.84%)
Feb 03, 2016
2.750
2.750
2.330
2.651
23,571
-0.13(-4.61%)
Feb 02, 2016
2.820
2.820
2.530
2.779
14,593
-0.07(-2.35%)
Feb 01, 2016
2.911
3.000
2.830
2.846
13,152
-0.05(-1.86%)
Jan 29, 2016
2.910
3.000
2.900
2.900
8,133
-0.08(-2.80%)
Jan 28, 2016
3.030
3.030
2.940
2.984
1,887
+0.04(+1.48%)
Jan 27, 2016
2.910
3.000
2.910
2.940
6,321
-0.01(-0.34%)
Jan 26, 2016
2.950
2.950
2.950
2.950
154
+0.04(+1.37%)
Jan 25, 2016
2.950
2.980
2.910
2.910
2,327
-0.05(-1.69%)
Jan 22, 2016
2.960
2.960
2.960
2.960
104
-0.01(-0.34%)
Jan 21, 2016
2.980
3.000
2.820
2.970
6,406
+0.03(+1.02%)
Jan 20, 2016
2.893
2.946
2.780
2.940
8,771
+0.14(+5.00%)
Jan 19, 2016
2.900
2.900
2.750
2.800
6,431
+0.06(+2.19%)
Jan 15, 2016
3.000
2.740
2.740
2.740
47,900
-0.44(-13.84%)
Jan 14, 2016
3.140
3.190
3.011
3.180
1,989
+0.18(+6.00%)
Jan 13, 2016
2.960
3.110
2.880
3.000
61,281
-0.02(-0.66%)
Jan 12, 2016
3.170
3.190
3.020
3.020
3,236
-0.17(-5.33%)
Jan 11, 2016
3.160
3.190
3.101
3.190
2,769
+0.13(+4.25%)
Jan 08, 2016
2.710
3.200
2.670
3.060
53,722
+0.09(+3.03%)
Jan 07, 2016
3.000
3.000
2.960
2.970
6,900
-0.03(-1.00%)
Jan 06, 2016
2.840
3.000
2.700
3.000
6,710
+0.01(+0.33%)
Jan 05, 2016
2.960
3.000
2.960
2.990
1,500
+0.03(+1.01%)
Jan 04, 2016
2.740
2.970
2.570
2.960
8,966
-0.01(-0.34%)
Dec 31, 2015
2.960
2.970
2.970
2.970
16,900
-0.03(-1.00%)
Dec 30, 2015
2.960
3.400
2.960
3.000
19,355
+0.09(+3.09%)
Dec 29, 2015
2.430
2.990
2.420
2.910
48,802
+0.18(+6.59%)
Dec 28, 2015
2.760
2.770
2.730
2.730
5,718
+0.00(+0.00%)
Dec 24, 2015
2.510
2.730
2.730
2.730
19,100
+0.02(+0.74%)
Dec 23, 2015
2.720
2.745
2.640
2.710
18,352
-0.03(-1.09%)
Dec 22, 2015
2.700
2.750
2.300
2.740
55,844
+0.05(+1.86%)
Dec 21, 2015
2.840
2.870
2.510
2.690
39,418
-0.18(-6.27%)
Dec 18, 2015
2.660
2.870
2.610
2.870
10,032
+0.14(+5.13%)
Dec 17, 2015
2.760
2.880
2.500
2.730
45,698
-0.07(-2.50%)
Dec 16, 2015
3.020
3.150
2.760
2.800
12,637
+0.05(+1.82%)
Dec 15, 2015
3.050
3.200
2.750
2.750
24,642
-0.20(-6.78%)
Dec 14, 2015
3.170
3.170
2.830
2.950
16,343
-0.05(-1.67%)
Dec 11, 2015
3.100
3.230
2.760
3.000
46,961
+0.14(+4.90%)
Dec 10, 2015
3.150
3.150
2.800
2.860
11,480
-0.12(-4.03%)
Dec 09, 2015
3.099
3.100
2.780
2.980
55,603
+0.23(+8.36%)
Dec 08, 2015
2.750
2.750
2.750
2.750
1,208
+0.00(+0.00%)
Dec 07, 2015
3.380
3.380
2.500
2.750
57,110
-0.15(-5.17%)
Dec 04, 2015
2.660
3.410
2.660
2.900
7,209
+0.01(+0.22%)
Dec 03, 2015
2.894
2.894
2.894
2.894
100
+0.21(+7.97%)
Dec 01, 2015
2.710
2.680
2.680
2.680
89
-0.47(-14.92%)
Nov 30, 2015
3.010
3.150
3.010
3.150
445
+0.11(+3.62%)
Nov 27, 2015
3.150
3.150
2.980
3.040
3,585
-0.07(-2.25%)
Nov 25, 2015
3.110
3.110
3.110
3.110
300
-0.06(-1.89%)
Nov 24, 2015
3.170
3.170
3.170
3.170
100
+0.16(+5.31%)
Nov 20, 2015
3.010
3.010
3.010
3.010
1,000
-0.02(-0.66%)
Nov 19, 2015
3.050
3.100
3.030
3.030
18,693
-0.07(-2.25%)
Nov 18, 2015
3.200
3.280
3.080
3.100
13,180
-0.14(-4.32%)
Nov 17, 2015
3.100
3.240
3.100
3.240
7,300
+0.15(+4.85%)
Nov 16, 2015
3.100
3.150
3.070
3.090
6,438
-0.02(-0.64%)
Nov 13, 2015
3.105
3.110
3.000
3.110
2,043
+0.06(+1.97%)
Nov 12, 2015
3.050
3.050
3.050
3.050
1,051
+0.00(+0.00%)
Nov 11, 2015
3.050
3.060
3.000
3.050
10,100
+0.00(+0.00%)
Nov 10, 2015
3.050
3.050
3.050
3.050
1,255
+0.02(+0.66%)
Nov 09, 2015
3.001
3.075
2.970
3.030
41,341
-0.12(-3.81%)
Nov 06, 2015
3.020
3.150
3.020
3.150
7,900
+0.13(+4.17%)
Nov 05, 2015
3.080
3.090
3.024
3.024
2,210
-0.08(-2.45%)
Nov 04, 2015
2.800
3.150
2.570
3.100
51,829
+0.00(+0.00%)
Nov 03, 2015
3.140
3.160
3.095
3.100
59,215
-0.08(-2.52%)
Nov 02, 2015
3.500
3.570
3.176
3.180
25,663
+0.05(+1.60%)
Oct 30, 2015
3.070
3.600
3.060
3.130
23,150
-0.11(-3.40%)
Oct 29, 2015
3.400
3.500
3.090
3.240
45,256
-0.16(-4.71%)
Oct 28, 2015
3.430
3.450
3.400
3.400
2,235
-0.07(-2.02%)
Oct 26, 2015
3.400
3.470
3.470
3.470
154
-0.03(-0.86%)
Oct 22, 2015
3.500
3.500
3.500
3.500
55
-0.04(-1.13%)
Oct 21, 2015
3.700
3.700
3.540
3.540
1,781
-0.10(-2.75%)
Oct 20, 2015
3.630
3.640
3.630
3.640
787
+0.04(+1.11%)
Oct 19, 2015
3.600
3.600
3.600
3.600
125
+0.03(+0.84%)
Oct 16, 2015
3.570
3.570
3.570
3.570
290
+0.01(+0.28%)
Oct 15, 2015
3.560
3.560
3.560
3.560
200
+0.05(+1.42%)
Oct 14, 2015
3.623
3.623
3.510
3.510
1,210
-0.17(-4.62%)
Oct 12, 2015
3.680
3.680
3.680
3.680
35
+0.05(+1.38%)
Oct 08, 2015
3.580
3.630
3.630
3.630
500
+0.12(+3.42%)
Oct 07, 2015
3.510
3.520
3.510
3.510
1,994
-0.14(-3.84%)
Oct 06, 2015
3.540
3.650
3.530
3.650
1,267
+0.15(+4.29%)
Oct 05, 2015
3.520
3.520
3.500
3.500
20,085
-0.02(-0.57%)
Oct 02, 2015
3.510
3.700
3.510
3.520
3,189
-0.03(-0.85%)
Sep 29, 2015
3.550
3.550
3.550
3.550
700
+0.03(+0.85%)
Sep 28, 2015
3.600
3.840
3.495
3.520
3,270
-0.04(-1.12%)
Sep 25, 2015
3.830
3.920
3.560
3.560
4,012
-0.30(-7.77%)
Sep 24, 2015
3.910
3.990
3.840
3.860
3,468
-0.12(-3.02%)
Sep 23, 2015
3.980
4.000
3.980
3.980
540
-0.01(-0.25%)
Sep 22, 2015
3.841
4.000
3.831
3.990
6,310
+0.02(+0.50%)
Sep 21, 2015
3.890
4.000
3.890
3.970
1,721
+0.16(+4.20%)
Sep 18, 2015
3.680
4.100
3.680
3.810
43,144
+0.01(+0.26%)
Sep 17, 2015
4.430
4.650
3.620
3.800
40,069
-0.71(-15.74%)
Sep 16, 2015
4.250
4.570
4.250
4.510
8,949
+0.26(+6.12%)
Sep 15, 2015
4.250
4.250
4.220
4.250
7,684
+0.00(+0.00%)
Sep 14, 2015
4.250
4.320
3.900
4.250
52,257
-0.04(-0.93%)
Sep 11, 2015
4.100
4.690
4.000
4.290
11,278
+0.19(+4.63%)
Sep 10, 2015
3.300
4.100
3.300
4.100
12,617
-0.05(-1.20%)
Sep 09, 2015
4.100
4.300
4.040
4.150
17,459
-0.07(-1.66%)
Sep 08, 2015
3.460
4.800
3.460
4.220
36,331
+0.69(+19.55%)
Sep 04, 2015
3.450
3.530
3.530
3.530
7,500
+0.03(+0.86%)
Sep 03, 2015
3.300
3.520
3.300
3.500
6,348
+0.20(+6.06%)
Sep 02, 2015
3.390
3.490
3.300
3.300
13,371
-0.04(-1.20%)
Sep 01, 2015
3.200
3.350
3.200
3.340
12,498
+0.00(+0.00%)
Aug 31, 2015
3.190
3.390
3.190
3.340
29,220
+0.19(+6.03%)
Aug 28, 2015
3.470
3.250
3.110
3.150
20,200
-0.10(-3.08%)
Aug 27, 2015
3.210
3.435
3.170
3.250
11,198
+0.04(+1.25%)
Aug 26, 2015
3.280
3.440
3.120
3.210
87,909
-0.07(-2.14%)
Aug 25, 2015
3.500
3.500
2.800
3.280
28,219
-0.19(-5.47%)
Aug 24, 2015
3.200
3.470
3.100
3.470
21,290
+0.22(+6.77%)
Aug 21, 2015
3.250
3.250
3.200
3.250
9,903
+0.06(+1.88%)
Aug 20, 2015
3.149
3.190
3.000
3.190
108,947
+0.05(+1.59%)
Aug 19, 2015
3.530
3.530
3.140
3.140
6,826
-0.46(-12.78%)
Aug 17, 2015
3.610
3.600
3.600
3.600
1,700
+0.03(+0.84%)
Aug 14, 2015
3.686
3.686
3.540
3.570
951
-0.20(-5.31%)
Aug 13, 2015
3.800
3.850
3.697
3.770
2,320
-0.04(-1.05%)
Aug 12, 2015
3.890
3.890
3.810
3.810
1,552
-0.05(-1.30%)
Aug 10, 2015
3.850
3.860
3.860
3.860
500
-0.13(-3.26%)
Aug 06, 2015
4.020
3.990
3.990
3.990
80
-0.06(-1.48%)
Aug 05, 2015
4.050
4.050
4.050
4.050
177
+0.04(+1.00%)
Aug 04, 2015
4.050
4.050
4.010
4.010
350
+0.09(+2.30%)
Aug 03, 2015
3.970
4.000
3.920
3.920
2,201
-0.17(-4.16%)
Jul 31, 2015
4.090
4.090
4.000
4.090
6,629
+0.03(+0.74%)
Jul 30, 2015
4.400
4.400
4.060
4.060
433
+0.04(+1.00%)
Jul 29, 2015
4.100
4.100
4.020
4.020
1,366
-0.06(-1.48%)
Jul 28, 2015
4.030
4.160
4.030
4.080
1,979
+0.03(+0.74%)
Jul 24, 2015
4.170
4.050
4.050
4.050
24
-0.10(-2.41%)
Jul 23, 2015
4.150
4.190
4.070
4.150
4,000
+0.10(+2.47%)
Jul 22, 2015
4.090
4.100
4.050
4.050
2,331
-0.02(-0.49%)
Jul 21, 2015
4.090
4.090
4.070
4.070
1,234
+0.03(+0.74%)
Jul 20, 2015
4.180
4.180
4.040
4.040
8,396
-0.20(-4.72%)
Jul 17, 2015
4.240
4.240
4.240
4.240
236
+0.09(+2.17%)
Jul 16, 2015
4.230
4.239
4.090
4.150
7,300
+0.06(+1.47%)
Jul 15, 2015
4.210
4.210
4.090
4.090
505
-0.29(-6.62%)
Jul 13, 2015
4.290
4.380
4.380
4.380
20
+0.16(+3.79%)
Jul 10, 2015
3.950
4.220
3.950
4.220
10,656
+0.12(+2.93%)
Jul 09, 2015
4.030
4.250
4.030
4.100
36,601
-0.02(-0.49%)
Jul 08, 2015
4.000
4.120
4.000
4.120
3,355
+0.01(+0.24%)
Jul 07, 2015
4.000
4.160
3.830
4.110
15,087
+0.09(+2.24%)
Jul 06, 2015
4.050
4.050
4.010
4.020
743
+0.01(+0.25%)
Jul 02, 2015
4.100
4.010
4.010
4.010
22,000
-0.16(-3.84%)
Jul 01, 2015
4.140
4.170
4.140
4.170
361
-0.02(-0.48%)
Jun 30, 2015
4.270
4.270
4.190
4.190
568
+0.05(+1.21%)
Jun 29, 2015
4.100
4.150
4.100
4.140
23,613
+0.04(+0.98%)
Jun 26, 2015
4.120
4.170
4.100
4.100
73,317
-0.09(-2.15%)
Jun 25, 2015
4.130
4.430
4.120
4.190
10,810
-0.06(-1.41%)
Jun 24, 2015
4.230
4.455
4.110
4.250
46,657
+0.06(+1.47%)
Jun 23, 2015
3.760
4.490
3.760
4.188
10,286
-0.14(-3.16%)
Jun 22, 2015
4.450
4.550
4.200
4.325
92,446
+0.33(+8.13%)
Jun 19, 2015
4.890
4.900
3.710
4.000
107,062
-0.85(-17.53%)
Jun 18, 2015
4.940
5.000
4.820
4.850
27,240
-0.05(-1.02%)
Jun 17, 2015
5.000
5.000
4.830
4.900
79,288
-0.10(-2.00%)
Jun 16, 2015
4.930
5.000
4.930
5.000
46,725
+0.05(+1.01%)
Jun 15, 2015
5.000
5.000
4.900
4.950
39,055
+0.00(+0.00%)
Jun 12, 2015
4.960
4.990
4.880
4.950
3,600
+0.06(+1.23%)
Jun 11, 2015
4.980
4.980
4.800
4.890
6,788
+0.13(+2.75%)
Jun 10, 2015
4.800
4.820
4.759
4.759
4,200
-0.00(-0.02%)
Jun 09, 2015
4.880
4.930
4.750
4.760
5,600
-0.07(-1.45%)
Jun 08, 2015
4.800
4.830
4.800
4.830
300
-0.07(-1.43%)
Jun 04, 2015
4.900
4.900
4.900
4.900
700
-0.05(-1.01%)
Jun 03, 2015
4.950
4.960
4.920
4.950
2,814
+0.02(+0.36%)
Jun 02, 2015
4.932
4.932
4.932
4.932
100
+0.03(+0.66%)
May 29, 2015
4.970
4.900
4.900
4.900
700
-0.10(-2.00%)
May 28, 2015
4.830
5.000
4.810
5.000
3,904
+0.19(+3.95%)
May 27, 2015
4.905
4.970
4.800
4.810
6,616
-0.09(-1.84%)
May 22, 2015
4.900
4.900
4.900
4.900
2,900
+0.00(+0.00%)
May 21, 2015
4.900
5.000
4.900
4.900
41,400
+0.02(+0.33%)
May 20, 2015
4.830
4.900
4.830
4.884
1,478
+0.03(+0.71%)
May 19, 2015
4.849
4.849
4.849
4.849
175
-0.10(-2.03%)
May 18, 2015
4.950
4.950
4.950
4.950
172
+0.01(+0.14%)
May 15, 2015
4.810
4.943
4.810
4.943
750
-0.01(-0.14%)
May 14, 2015
5.000
5.000
4.950
4.950
9,250
-0.05(-1.00%)
May 13, 2015
5.000
5.000
4.950
5.000
23,295
+0.00(+0.00%)
May 12, 2015
5.000
5.000
4.900
5.000
4,358
+0.19(+3.95%)
May 11, 2015
4.900
4.900
4.810
4.810
204
-0.09(-1.83%)
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.