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
Bsquare Corp
(NQ:
BSQR
)
1.890
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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, 2016
5.350
5.627
5.300
5.580
44,724
+0.23(+4.30%)
Jun 29, 2016
5.370
5.412
5.270
5.350
39,084
+0.07(+1.33%)
Jun 28, 2016
5.360
5.540
5.270
5.280
55,836
-0.03(-0.56%)
Jun 27, 2016
5.500
5.524
5.250
5.310
57,621
-0.16(-2.93%)
Jun 24, 2016
5.440
5.630
5.420
5.470
49,991
-0.20(-3.53%)
Jun 23, 2016
5.720
5.780
5.630
5.670
28,001
+0.03(+0.53%)
Jun 22, 2016
5.640
5.710
5.560
5.640
38,551
+0.03(+0.53%)
Jun 21, 2016
5.670
5.830
5.600
5.610
35,707
-0.02(-0.36%)
Jun 20, 2016
5.780
5.920
5.600
5.630
66,383
-0.09(-1.57%)
Jun 17, 2016
5.790
5.790
5.710
5.720
17,715
-0.09(-1.55%)
Jun 16, 2016
5.750
5.850
5.750
5.810
9,463
+0.03(+0.52%)
Jun 15, 2016
5.820
5.990
5.760
5.780
21,102
-0.00(-0.00%)
Jun 14, 2016
5.790
5.950
5.750
5.780
33,184
+0.01(+0.18%)
Jun 13, 2016
6.010
6.078
5.720
5.770
72,254
-0.22(-3.67%)
Jun 10, 2016
6.040
6.090
5.950
5.990
82,226
-0.04(-0.66%)
Jun 09, 2016
5.980
6.130
5.980
6.030
41,093
+0.01(+0.17%)
Jun 08, 2016
6.050
6.180
6.010
6.020
85,718
-0.02(-0.33%)
Jun 07, 2016
6.010
6.159
5.910
6.040
40,845
-0.02(-0.33%)
Jun 06, 2016
5.970
6.190
5.890
6.060
26,245
+0.14(+2.36%)
Jun 03, 2016
6.120
6.150
5.890
5.920
91,452
-0.23(-3.74%)
Jun 02, 2016
6.340
6.340
6.120
6.150
68,403
-0.02(-0.32%)
Jun 01, 2016
5.550
6.279
5.550
6.170
249,596
+0.87(+16.42%)
May 31, 2016
5.410
5.410
5.270
5.300
43,853
-0.06(-1.12%)
May 27, 2016
5.370
5.360
5.360
5.360
26,100
-0.04(-0.74%)
May 26, 2016
5.370
5.475
5.250
5.400
20,147
-0.02(-0.37%)
May 25, 2016
5.550
5.650
5.230
5.420
52,103
-0.05(-0.91%)
May 24, 2016
5.300
5.570
5.300
5.470
69,004
+0.10(+1.86%)
May 23, 2016
5.250
5.490
5.196
5.370
66,176
+0.19(+3.67%)
May 20, 2016
4.990
5.270
4.900
5.180
46,593
+0.19(+3.81%)
May 19, 2016
5.110
5.230
4.860
4.990
175,677
-0.14(-2.73%)
May 18, 2016
5.080
5.330
4.990
5.130
345,968
+0.06(+1.18%)
May 17, 2016
5.210
5.210
5.020
5.070
101,793
-0.14(-2.69%)
May 16, 2016
5.390
5.406
5.130
5.210
66,683
-0.15(-2.80%)
May 13, 2016
5.500
5.500
5.266
5.360
68,691
-0.07(-1.29%)
May 12, 2016
5.500
5.570
5.420
5.430
116,603
-0.04(-0.73%)
May 11, 2016
5.300
5.533
5.300
5.470
58,936
+0.09(+1.67%)
May 10, 2016
5.390
5.500
5.230
5.380
64,601
+0.03(+0.56%)
May 09, 2016
5.117
5.400
5.111
5.350
43,840
+0.16(+3.08%)
May 06, 2016
5.250
5.640
5.140
5.190
210,626
-0.69(-11.73%)
May 05, 2016
5.950
6.190
5.830
5.880
90,257
-0.03(-0.51%)
May 04, 2016
6.080
6.100
5.760
5.910
56,026
-0.15(-2.48%)
May 03, 2016
6.090
6.130
5.900
6.060
41,771
-0.06(-0.98%)
May 02, 2016
6.220
6.220
6.040
6.120
73,371
-0.09(-1.45%)
Apr 29, 2016
6.090
6.260
6.030
6.210
40,817
+0.13(+2.14%)
Apr 28, 2016
6.290
6.310
6.030
6.080
75,407
-0.18(-2.88%)
Apr 27, 2016
6.230
6.340
6.130
6.260
38,667
+0.03(+0.48%)
Apr 26, 2016
6.360
6.360
6.190
6.230
49,183
-0.08(-1.27%)
Apr 25, 2016
6.150
6.440
6.120
6.310
150,802
+0.19(+3.10%)
Apr 22, 2016
5.750
6.170
5.650
6.120
94,603
+0.36(+6.25%)
Apr 21, 2016
5.790
5.910
5.730
5.760
22,578
-0.02(-0.35%)
Apr 20, 2016
5.530
5.849
5.510
5.780
123,153
+0.24(+4.33%)
Apr 19, 2016
5.760
5.760
5.440
5.540
81,404
-0.17(-2.98%)
Apr 18, 2016
5.730
5.929
5.620
5.710
48,621
-0.06(-1.04%)
Apr 15, 2016
5.890
5.950
5.720
5.770
61,275
-0.10(-1.70%)
Apr 14, 2016
5.900
6.100
5.800
5.870
50,159
+0.00(+0.00%)
Apr 13, 2016
5.800
6.010
5.780
5.870
64,641
+0.16(+2.71%)
Apr 12, 2016
5.850
5.870
5.610
5.715
81,854
-0.08(-1.47%)
Apr 11, 2016
5.840
5.900
5.740
5.800
37,935
-0.01(-0.17%)
Apr 08, 2016
5.950
6.096
5.769
5.810
39,322
-0.08(-1.36%)
Apr 07, 2016
5.950
5.990
5.760
5.890
44,137
-0.06(-1.01%)
Apr 06, 2016
5.890
5.990
5.750
5.950
60,080
+0.09(+1.54%)
Apr 05, 2016
6.260
6.260
5.760
5.860
91,048
-0.45(-7.13%)
Apr 04, 2016
6.120
6.620
6.120
6.310
126,895
+0.23(+3.78%)
Apr 01, 2016
5.850
6.110
5.795
6.080
36,040
+0.16(+2.70%)
Mar 31, 2016
5.750
6.060
5.731
5.920
52,957
+0.18(+3.14%)
Mar 30, 2016
5.950
6.080
5.707
5.740
62,763
-0.16(-2.71%)
Mar 29, 2016
5.690
6.140
5.650
5.900
157,046
+0.21(+3.69%)
Mar 28, 2016
5.770
5.920
5.660
5.690
37,042
-0.03(-0.52%)
Mar 24, 2016
5.640
5.720
5.720
5.720
53,900
+0.09(+1.60%)
Mar 23, 2016
5.670
5.760
5.600
5.630
30,217
-0.11(-1.92%)
Mar 22, 2016
5.670
5.970
5.650
5.740
57,252
+0.01(+0.17%)
Mar 21, 2016
5.830
5.969
5.710
5.730
73,606
-0.10(-1.72%)
Mar 18, 2016
5.820
5.890
5.820
5.830
24,594
+0.00(+0.00%)
Mar 17, 2016
5.820
5.946
5.800
5.830
87,093
+0.04(+0.69%)
Mar 16, 2016
5.660
5.828
5.590
5.790
65,287
+0.14(+2.48%)
Mar 15, 2016
6.020
6.230
5.640
5.650
140,882
-0.39(-6.46%)
Mar 14, 2016
6.190
6.239
6.020
6.040
51,761
-0.15(-2.42%)
Mar 11, 2016
6.170
6.310
6.090
6.190
182,235
+0.05(+0.81%)
Mar 10, 2016
6.080
6.250
5.924
6.140
87,374
+0.14(+2.33%)
Mar 09, 2016
5.930
6.055
5.794
6.000
102,823
+0.13(+2.21%)
Mar 08, 2016
5.670
6.145
5.670
5.870
129,939
+0.17(+2.98%)
Mar 07, 2016
5.710
5.845
5.670
5.700
59,655
-0.03(-0.52%)
Mar 04, 2016
5.720
5.891
5.700
5.730
132,278
+0.01(+0.17%)
Mar 03, 2016
5.710
5.830
5.690
5.720
60,550
+0.00(+0.00%)
Mar 02, 2016
5.710
5.910
5.635
5.720
82,403
+0.01(+0.18%)
Mar 01, 2016
5.840
6.000
5.522
5.710
83,917
+0.01(+0.18%)
Feb 29, 2016
5.320
5.820
5.300
5.700
224,316
+0.41(+7.75%)
Feb 26, 2016
4.900
5.340
4.850
5.290
160,842
+0.42(+8.62%)
Feb 25, 2016
4.700
4.900
4.680
4.870
100,813
+0.17(+3.62%)
Feb 24, 2016
4.710
4.750
4.620
4.700
97,638
-0.04(-0.84%)
Feb 23, 2016
4.860
4.900
4.740
4.740
94,501
-0.12(-2.47%)
Feb 22, 2016
4.900
4.950
4.810
4.860
126,134
-0.03(-0.61%)
Feb 19, 2016
4.970
4.990
4.830
4.890
109,148
-0.08(-1.61%)
Feb 18, 2016
5.000
5.080
4.940
4.970
55,823
+0.03(+0.61%)
Feb 17, 2016
5.190
5.190
4.930
4.940
177,528
-0.16(-3.14%)
Feb 16, 2016
5.250
5.340
5.080
5.100
50,228
-0.10(-1.92%)
Feb 12, 2016
5.030
5.200
5.200
5.200
42,400
+0.25(+5.05%)
Feb 11, 2016
5.000
5.200
4.820
4.950
82,885
-0.19(-3.70%)
Feb 10, 2016
5.110
5.200
5.080
5.140
34,979
+0.08(+1.58%)
Feb 09, 2016
5.170
5.170
4.980
5.060
65,645
-0.18(-3.44%)
Feb 08, 2016
5.460
5.500
5.180
5.240
60,206
-0.27(-4.90%)
Feb 05, 2016
5.700
5.820
5.500
5.510
51,313
-0.21(-3.67%)
Feb 04, 2016
5.700
5.840
5.600
5.720
23,654
+0.03(+0.53%)
Feb 03, 2016
5.930
5.930
5.450
5.690
67,746
-0.16(-2.74%)
Feb 02, 2016
6.160
6.160
5.775
5.850
62,763
-0.38(-6.10%)
Feb 01, 2016
6.100
6.270
5.820
6.230
166,902
+0.08(+1.30%)
Jan 29, 2016
5.410
6.280
5.410
6.150
121,773
+0.75(+13.89%)
Jan 28, 2016
5.500
5.500
5.360
5.400
68,085
+0.00(+0.00%)
Jan 27, 2016
5.540
5.570
5.370
5.400
44,664
-0.14(-2.53%)
Jan 26, 2016
5.420
5.550
5.330
5.540
50,823
+0.16(+2.97%)
Jan 25, 2016
5.470
5.640
5.350
5.380
45,073
-0.13(-2.36%)
Jan 22, 2016
5.390
5.590
5.390
5.510
59,650
+0.30(+5.76%)
Jan 21, 2016
5.280
5.317
5.080
5.210
54,718
+0.03(+0.58%)
Jan 20, 2016
5.020
5.250
4.870
5.180
118,573
+0.07(+1.37%)
Jan 19, 2016
5.540
5.640
5.010
5.110
128,010
-0.40(-7.26%)
Jan 15, 2016
5.330
5.510
5.510
5.510
71,300
-0.06(-1.08%)
Jan 14, 2016
5.280
5.600
5.180
5.570
139,473
+0.33(+6.30%)
Jan 13, 2016
5.520
5.590
5.180
5.240
37,849
-0.25(-4.55%)
Jan 12, 2016
5.460
5.500
5.140
5.490
110,552
+0.13(+2.43%)
Jan 11, 2016
5.610
5.610
5.240
5.360
159,577
-0.25(-4.46%)
Jan 08, 2016
5.840
6.000
5.561
5.610
106,916
-0.20(-3.44%)
Jan 07, 2016
6.040
6.080
5.750
5.810
100,070
-0.35(-5.68%)
Jan 06, 2016
6.070
6.300
6.050
6.160
49,561
-0.02(-0.32%)
Jan 05, 2016
6.020
6.390
5.990
6.180
96,065
+0.19(+3.17%)
Jan 04, 2016
6.070
6.070
5.770
5.990
126,962
-0.10(-1.64%)
Dec 31, 2015
6.200
6.090
6.090
6.090
45,600
-0.11(-1.77%)
Dec 30, 2015
6.310
6.490
6.200
6.200
83,738
-0.17(-2.67%)
Dec 29, 2015
6.300
6.450
6.160
6.370
100,617
+0.14(+2.25%)
Dec 28, 2015
6.390
6.450
6.110
6.230
123,778
-0.16(-2.50%)
Dec 24, 2015
6.360
6.390
6.390
6.390
27,800
+0.05(+0.79%)
Dec 23, 2015
6.160
6.400
6.040
6.340
98,595
+0.43(+7.28%)
Dec 22, 2015
6.040
6.110
5.800
5.910
81,702
-0.13(-2.15%)
Dec 21, 2015
5.920
6.180
5.780
6.040
161,728
+0.15(+2.55%)
Dec 18, 2015
5.770
6.000
5.660
5.890
163,657
+0.08(+1.38%)
Dec 17, 2015
5.860
5.920
5.750
5.810
71,991
-0.05(-0.85%)
Dec 16, 2015
5.970
5.970
5.758
5.860
80,738
+0.00(+0.00%)
Dec 15, 2015
5.680
6.080
5.680
5.860
190,346
+0.24(+4.27%)
Dec 14, 2015
5.670
5.936
5.520
5.620
153,758
+0.02(+0.36%)
Dec 11, 2015
5.690
5.730
5.550
5.600
133,210
-0.13(-2.27%)
Dec 10, 2015
6.040
6.085
5.670
5.730
169,186
-0.33(-5.45%)
Dec 09, 2015
6.110
6.310
6.040
6.060
66,843
-0.05(-0.82%)
Dec 08, 2015
5.750
6.197
5.750
6.110
123,504
+0.24(+4.09%)
Dec 07, 2015
6.560
6.779
5.820
5.870
481,945
-0.74(-11.20%)
Dec 04, 2015
7.110
7.190
6.550
6.610
472,742
-0.46(-6.51%)
Dec 03, 2015
7.330
7.500
7.010
7.070
117,447
-0.26(-3.55%)
Dec 02, 2015
7.520
7.650
7.220
7.330
215,386
-0.19(-2.53%)
Dec 01, 2015
7.470
7.657
7.370
7.520
180,945
+0.10(+1.35%)
Nov 30, 2015
7.360
7.650
7.270
7.420
130,191
+0.05(+0.68%)
Nov 27, 2015
7.670
7.740
7.360
7.370
112,865
-0.30(-3.91%)
Nov 25, 2015
7.670
7.670
7.670
7.670
146,000
+0.05(+0.66%)
Nov 24, 2015
7.410
7.720
7.290
7.620
155,905
+0.13(+1.74%)
Nov 23, 2015
7.190
7.530
7.190
7.490
192,154
+0.29(+4.03%)
Nov 20, 2015
7.490
7.490
7.110
7.200
281,664
-0.30(-4.00%)
Nov 19, 2015
7.210
7.650
7.200
7.500
178,177
+0.17(+2.32%)
Nov 18, 2015
7.180
7.360
7.100
7.330
168,387
+0.21(+2.95%)
Nov 17, 2015
7.260
7.385
6.980
7.120
248,181
-0.10(-1.39%)
Nov 16, 2015
7.200
7.670
7.070
7.220
402,738
+0.01(+0.14%)
Nov 13, 2015
8.590
9.500
6.896
7.210
1,311,568
-3.07(-29.86%)
Nov 12, 2015
10.69
10.74
9.820
10.28
278,100
-0.57(-5.25%)
Nov 11, 2015
11.05
11.31
10.73
10.85
261,346
-0.17(-1.54%)
Nov 10, 2015
10.66
11.13
10.66
11.02
177,428
+0.11(+1.01%)
Nov 09, 2015
11.19
11.40
10.69
10.91
216,581
-0.34(-3.02%)
Nov 06, 2015
11.32
11.50
11.16
11.25
141,125
-0.10(-0.88%)
Nov 05, 2015
11.47
11.70
10.85
11.35
182,060
-0.01(-0.09%)
Nov 04, 2015
12.42
12.65
10.50
11.36
895,823
-0.79(-6.50%)
Nov 03, 2015
11.72
12.35
11.62
12.15
525,674
+0.60(+5.19%)
Nov 02, 2015
10.78
11.89
10.77
11.55
346,030
+0.67(+6.16%)
Oct 30, 2015
11.27
11.49
10.65
10.88
235,660
-0.35(-3.12%)
Oct 29, 2015
11.10
11.49
11.01
11.23
266,510
+0.24(+2.18%)
Oct 28, 2015
10.21
11.25
10.20
10.99
328,579
+0.68(+6.60%)
Oct 27, 2015
10.43
10.45
10.05
10.31
207,063
-0.14(-1.34%)
Oct 26, 2015
10.43
11.05
10.24
10.45
571,884
+0.21(+2.05%)
Oct 23, 2015
9.050
10.45
9.040
10.24
542,289
+1.21(+13.40%)
Oct 22, 2015
9.370
9.580
8.860
9.030
339,195
-0.29(-3.11%)
Oct 21, 2015
9.600
9.600
8.860
9.320
214,038
-0.18(-1.89%)
Oct 20, 2015
9.220
9.700
8.990
9.500
397,451
+0.51(+5.67%)
Oct 19, 2015
8.420
9.340
8.400
8.990
569,802
+0.52(+6.14%)
Oct 16, 2015
8.340
8.750
8.210
8.470
314,833
+0.27(+3.29%)
Oct 15, 2015
7.660
8.586
7.490
8.200
394,022
+0.61(+8.04%)
Oct 14, 2015
7.300
7.630
7.140
7.590
99,305
+0.29(+3.97%)
Oct 13, 2015
7.480
7.600
7.240
7.300
67,194
-0.19(-2.54%)
Oct 12, 2015
7.730
7.750
7.350
7.490
152,048
-0.12(-1.58%)
Oct 09, 2015
7.450
7.710
7.170
7.610
94,291
+0.28(+3.82%)
Oct 08, 2015
6.890
7.390
6.880
7.330
154,881
+0.52(+7.64%)
Oct 07, 2015
6.820
6.950
6.680
6.810
120,492
+0.00(+0.00%)
Oct 06, 2015
6.680
6.920
6.550
6.810
105,263
+0.14(+2.10%)
Oct 05, 2015
6.840
6.889
6.620
6.670
62,347
-0.04(-0.60%)
Oct 02, 2015
6.570
6.740
6.460
6.710
95,701
+0.00(+0.00%)
Oct 01, 2015
6.590
6.800
6.490
6.710
91,802
+0.10(+1.51%)
Sep 30, 2015
6.620
6.800
6.580
6.610
198,654
+0.12(+1.85%)
Sep 29, 2015
6.320
6.760
6.289
6.490
105,623
+0.13(+2.04%)
Sep 28, 2015
7.000
7.100
6.330
6.360
218,129
-0.64(-9.14%)
Sep 25, 2015
7.760
7.850
6.930
7.000
180,834
-0.56(-7.41%)
Sep 24, 2015
7.130
7.570
7.090
7.560
111,910
+0.41(+5.73%)
Sep 23, 2015
7.160
7.320
7.010
7.150
116,621
+0.03(+0.42%)
Sep 22, 2015
7.010
7.180
6.930
7.120
90,864
+0.06(+0.85%)
Sep 21, 2015
7.000
7.130
6.770
7.060
111,758
+0.15(+2.17%)
Sep 18, 2015
6.810
7.090
6.810
6.910
137,864
-0.01(-0.14%)
Sep 17, 2015
6.920
7.110
6.870
6.920
133,814
-0.05(-0.72%)
Sep 16, 2015
7.060
7.230
6.820
6.970
190,818
-0.06(-0.85%)
Sep 15, 2015
6.830
7.210
6.820
7.030
214,001
+0.20(+2.93%)
Sep 14, 2015
6.940
6.940
6.590
6.830
215,143
-0.12(-1.73%)
Sep 11, 2015
6.620
7.060
6.590
6.950
136,119
+0.30(+4.51%)
Sep 10, 2015
6.498
6.700
6.450
6.650
322,415
+0.30(+4.72%)
Sep 09, 2015
6.390
6.510
6.310
6.350
137,981
-0.04(-0.63%)
Sep 08, 2015
6.180
6.400
5.930
6.390
171,470
+0.32(+5.27%)
Sep 04, 2015
6.060
6.070
6.070
6.070
27,600
-0.09(-1.46%)
Sep 03, 2015
6.150
6.220
6.130
6.160
55,922
+0.08(+1.32%)
Sep 02, 2015
6.100
6.150
5.900
6.080
55,805
+0.05(+0.83%)
Sep 01, 2015
5.920
6.100
5.920
6.030
62,643
-0.04(-0.66%)
Aug 31, 2015
6.080
6.280
6.010
6.070
83,524
-0.08(-1.30%)
Aug 28, 2015
6.080
6.323
6.060
6.150
94,071
+0.03(+0.49%)
Aug 27, 2015
6.000
6.250
5.980
6.120
74,902
+0.19(+3.20%)
Aug 26, 2015
6.000
6.000
5.739
5.930
55,262
+0.14(+2.42%)
Aug 25, 2015
6.050
6.120
5.780
5.790
101,976
+0.02(+0.35%)
Aug 24, 2015
5.550
6.040
5.460
5.770
106,076
-0.26(-4.31%)
Aug 21, 2015
6.250
6.420
5.920
6.030
149,005
-0.34(-5.34%)
Aug 20, 2015
6.860
6.860
6.360
6.370
198,193
-0.54(-7.88%)
Aug 19, 2015
6.870
7.020
6.720
6.915
63,460
+0.05(+0.80%)
Aug 18, 2015
7.260
7.450
6.810
6.860
180,325
-0.38(-5.25%)
Aug 17, 2015
7.200
7.590
7.180
7.240
367,386
+0.02(+0.28%)
Aug 14, 2015
6.800
7.540
6.680
7.220
1,076,079
+1.06(+17.21%)
Aug 13, 2015
6.150
6.330
6.090
6.160
242,198
-0.02(-0.32%)
Aug 12, 2015
6.180
6.270
6.090
6.180
59,378
+0.01(+0.08%)
Aug 11, 2015
6.020
6.290
6.020
6.175
43,690
-0.09(-1.36%)
Aug 10, 2015
6.123
6.330
6.123
6.260
44,181
+0.14(+2.29%)
Aug 07, 2015
6.180
6.200
6.030
6.120
27,169
-0.04(-0.65%)
Aug 06, 2015
6.430
6.480
6.100
6.160
139,400
-0.30(-4.64%)
Aug 05, 2015
6.240
6.560
6.240
6.460
58,421
+0.26(+4.19%)
Aug 04, 2015
6.180
6.300
6.160
6.200
55,959
+0.00(+0.00%)
Aug 03, 2015
6.410
6.590
6.160
6.200
59,075
-0.24(-3.73%)
Jul 31, 2015
6.450
6.680
6.330
6.440
101,230
+0.03(+0.47%)
Jul 30, 2015
6.260
6.540
6.260
6.410
93,631
+0.16(+2.56%)
Jul 29, 2015
6.130
6.340
6.110
6.250
64,658
+0.12(+1.96%)
Jul 28, 2015
6.050
6.230
6.050
6.130
48,983
+0.09(+1.49%)
Jul 27, 2015
6.260
6.270
5.900
6.040
161,032
-0.26(-4.20%)
Jul 24, 2015
6.350
6.600
6.200
6.305
93,906
-0.03(-0.39%)
Jul 23, 2015
6.350
6.654
6.330
6.330
123,578
-0.05(-0.78%)
Jul 22, 2015
6.080
6.547
6.080
6.380
72,800
+0.07(+1.11%)
Jul 21, 2015
6.400
6.400
6.000
6.310
219,087
-0.24(-3.67%)
Jul 20, 2015
7.000
7.090
6.430
6.550
159,243
-0.43(-6.16%)
Jul 17, 2015
7.020
7.070
6.950
6.980
110,317
-0.04(-0.57%)
Jul 16, 2015
7.020
7.040
6.910
7.020
27,410
+0.05(+0.72%)
Jul 15, 2015
6.990
7.140
6.780
6.970
60,758
-0.01(-0.14%)
Jul 14, 2015
6.940
7.030
6.930
6.980
105,259
+0.04(+0.58%)
Jul 13, 2015
6.850
6.980
6.810
6.940
61,505
+0.09(+1.31%)
Jul 10, 2015
6.980
6.990
6.850
6.850
43,550
-0.09(-1.30%)
Jul 09, 2015
6.940
6.986
6.770
6.940
136,836
+0.00(+0.00%)
Jul 08, 2015
6.770
6.960
6.750
6.940
79,655
+0.07(+1.02%)
Jul 07, 2015
6.850
6.880
6.720
6.870
116,002
-0.01(-0.15%)
Jul 06, 2015
6.870
6.900
6.710
6.880
129,896
-0.06(-0.86%)
Jul 02, 2015
6.970
6.940
6.940
6.940
124,100
+0.00(+0.00%)
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.