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
A10 Networks Inc
(NY:
ATEN
)
15.71
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Feb 28, 2017
9.220
9.253
9.009
9.066
468,401
-0.18(-1.97%)
Feb 27, 2017
9.105
9.325
9.047
9.248
856,383
+0.17(+1.90%)
Feb 24, 2017
8.961
9.157
8.961
9.076
408,692
+0.01(+0.11%)
Feb 23, 2017
9.181
9.201
8.932
9.066
335,134
-0.06(-0.63%)
Feb 22, 2017
9.086
9.258
9.018
9.124
452,463
-0.03(-0.31%)
Feb 21, 2017
9.076
9.191
8.999
9.153
362,332
+0.05(+0.53%)
Feb 17, 2017
9.105
9.105
9.105
0
-0.25(-2.66%)
Feb 16, 2017
9.392
9.392
9.198
9.354
288,808
+0.02(+0.21%)
Feb 15, 2017
9.239
9.373
9.153
9.335
402,098
+0.02(+0.21%)
Feb 14, 2017
9.373
9.459
9.181
9.316
473,556
-0.06(-0.61%)
Feb 13, 2017
9.143
9.526
9.124
9.373
913,218
+0.25(+2.73%)
Feb 10, 2017
8.635
9.459
8.635
9.124
1,846,307
+0.88(+10.70%)
Feb 09, 2017
7.964
8.328
7.964
8.242
954,225
+0.29(+3.61%)
Feb 08, 2017
7.830
7.955
7.696
7.955
508,822
+0.14(+1.84%)
Feb 07, 2017
7.619
7.955
7.619
7.811
414,705
+0.19(+2.52%)
Feb 06, 2017
7.533
7.648
7.533
7.619
290,471
+0.03(+0.38%)
Feb 03, 2017
7.456
7.600
7.428
7.590
445,485
+0.19(+2.59%)
Feb 02, 2017
7.552
7.552
7.341
7.399
684,915
-0.20(-2.65%)
Feb 01, 2017
7.677
7.801
7.562
7.600
181,734
-0.04(-0.50%)
Jan 31, 2017
7.466
7.667
7.447
7.638
259,966
+0.12(+1.66%)
Jan 30, 2017
7.543
7.629
7.466
7.514
361,904
-0.12(-1.51%)
Jan 27, 2017
7.571
7.830
7.571
7.629
377,972
+0.07(+0.89%)
Jan 26, 2017
7.811
7.830
7.533
7.562
378,700
-0.26(-3.31%)
Jan 25, 2017
7.907
7.974
7.801
7.821
212,404
+0.00(+0.00%)
Jan 24, 2017
7.571
7.868
7.571
7.821
306,399
+0.21(+2.77%)
Jan 23, 2017
7.667
7.695
7.495
7.610
331,968
-0.06(-0.75%)
Jan 20, 2017
7.792
7.859
7.610
7.667
507,715
-0.12(-1.60%)
Jan 19, 2017
7.840
7.897
7.734
7.792
247,098
-0.05(-0.61%)
Jan 18, 2017
7.859
7.897
7.782
7.840
372,797
+0.01(+0.12%)
Jan 17, 2017
8.098
8.137
7.773
7.830
543,982
-0.27(-3.31%)
Jan 13, 2017
8.098
8.098
8.098
0
+0.06(+0.72%)
Jan 12, 2017
8.185
8.261
7.964
8.041
334,787
-0.17(-2.10%)
Jan 11, 2017
8.290
8.357
8.194
8.213
195,594
-0.09(-1.04%)
Jan 10, 2017
8.175
8.386
8.166
8.300
282,145
+0.12(+1.41%)
Jan 09, 2017
8.156
8.309
8.079
8.185
230,502
+0.04(+0.47%)
Jan 06, 2017
8.213
8.213
8.051
8.146
253,291
-0.05(-0.58%)
Jan 05, 2017
8.233
8.405
8.108
8.194
300,874
-0.15(-1.84%)
Jan 04, 2017
8.070
8.348
8.060
8.348
394,250
+0.28(+3.44%)
Jan 03, 2017
8.051
8.261
7.983
8.070
308,517
+0.11(+1.32%)
Dec 30, 2016
7.964
7.964
7.964
0
-0.09(-1.07%)
Dec 29, 2016
8.041
8.146
7.983
8.051
256,737
+0.06(+0.72%)
Dec 28, 2016
8.261
8.290
7.974
7.993
367,683
-0.29(-3.47%)
Dec 27, 2016
8.242
8.357
8.233
8.281
158,272
-0.02(-0.23%)
Dec 23, 2016
8.300
8.300
8.300
0
+0.12(+1.41%)
Dec 22, 2016
8.463
8.491
8.161
8.185
287,415
-0.25(-2.95%)
Dec 21, 2016
8.415
8.482
8.271
8.434
313,712
-0.02(-0.23%)
Dec 20, 2016
8.338
8.606
8.309
8.453
499,249
+0.17(+2.08%)
Dec 19, 2016
8.328
8.434
8.213
8.281
363,728
-0.05(-0.58%)
Dec 16, 2016
8.405
8.539
8.204
8.328
2,180,532
+0.01(+0.12%)
Dec 15, 2016
8.213
8.472
8.175
8.319
1,095,209
+0.12(+1.40%)
Dec 14, 2016
8.003
8.247
7.945
8.204
904,079
+0.18(+2.27%)
Dec 13, 2016
7.715
8.233
7.696
8.022
1,397,848
+0.41(+5.42%)
Dec 12, 2016
7.753
7.792
7.590
7.610
276,614
-0.17(-2.22%)
Dec 09, 2016
7.849
7.945
7.705
7.782
255,271
-0.02(-0.25%)
Dec 08, 2016
7.686
7.912
7.648
7.801
502,934
+0.10(+1.24%)
Dec 07, 2016
7.830
7.849
7.624
7.705
440,223
-0.11(-1.35%)
Dec 06, 2016
7.725
7.849
7.581
7.811
331,208
+0.12(+1.62%)
Dec 05, 2016
7.658
7.859
7.610
7.686
387,444
+0.10(+1.26%)
Dec 02, 2016
7.600
7.686
7.418
7.590
383,537
-0.01(-0.13%)
Dec 01, 2016
7.849
7.878
7.533
7.600
495,075
-0.26(-3.29%)
Nov 30, 2016
8.089
8.089
7.792
7.859
487,548
-0.16(-2.03%)
Nov 29, 2016
7.907
8.271
7.868
8.022
633,974
+0.15(+1.95%)
Nov 28, 2016
8.242
8.290
7.849
7.868
457,083
-0.37(-4.53%)
Nov 25, 2016
8.108
8.242
8.079
8.242
232,697
+0.14(+1.78%)
Nov 23, 2016
8.098
8.098
8.098
0
-0.11(-1.29%)
Nov 22, 2016
8.309
8.357
8.146
8.204
667,033
+0.20(+2.52%)
Nov 21, 2016
7.878
8.041
7.878
8.003
285,291
+0.11(+1.46%)
Nov 18, 2016
7.936
7.982
7.797
7.888
304,551
-0.04(-0.48%)
Nov 17, 2016
7.667
7.936
7.648
7.926
611,477
+0.32(+4.16%)
Nov 16, 2016
7.571
7.648
7.495
7.610
222,657
+0.03(+0.38%)
Nov 15, 2016
7.667
7.705
7.485
7.581
459,219
-0.09(-1.12%)
Nov 14, 2016
7.619
7.763
7.562
7.667
369,456
+0.15(+2.04%)
Nov 11, 2016
7.399
7.696
7.380
7.514
591,880
+0.11(+1.42%)
Nov 10, 2016
7.466
7.610
7.265
7.408
410,666
+0.03(+0.39%)
Nov 09, 2016
7.198
7.418
7.150
7.380
592,129
+0.06(+0.79%)
Nov 08, 2016
7.322
7.413
7.265
7.322
505,426
+0.00(+0.00%)
Nov 07, 2016
7.351
7.380
7.265
7.322
593,387
+0.19(+2.69%)
Nov 04, 2016
7.207
7.265
7.083
7.130
544,727
-0.05(-0.67%)
Nov 03, 2016
7.313
7.351
7.140
7.178
513,495
-0.13(-1.83%)
Nov 02, 2016
7.274
7.495
7.245
7.313
455,810
-0.02(-0.26%)
Nov 01, 2016
7.341
7.504
7.159
7.332
851,383
-0.01(-0.13%)
Oct 31, 2016
7.552
7.571
6.996
7.341
1,558,858
+0.18(+2.54%)
Oct 28, 2016
7.907
7.936
6.086
7.159
3,913,118
-1.46(-16.91%)
Oct 27, 2016
8.836
8.875
8.597
8.616
485,810
-0.09(-0.99%)
Oct 26, 2016
8.683
8.827
8.597
8.702
387,751
+0.03(+0.33%)
Oct 25, 2016
9.066
9.143
8.549
8.673
772,094
-0.42(-4.64%)
Oct 24, 2016
9.105
9.229
9.066
9.095
551,797
-0.01(-0.11%)
Oct 21, 2016
9.009
9.181
8.923
9.105
255,899
+0.04(+0.42%)
Oct 20, 2016
9.018
9.162
9.018
9.066
165,246
-0.01(-0.11%)
Oct 19, 2016
9.105
9.201
9.018
9.076
195,232
+0.03(+0.32%)
Oct 18, 2016
9.181
9.306
9.009
9.047
200,819
-0.06(-0.63%)
Oct 17, 2016
8.999
9.133
8.999
9.105
176,742
+0.11(+1.17%)
Oct 14, 2016
9.086
9.143
8.961
8.999
360,103
-0.06(-0.63%)
Oct 13, 2016
9.095
9.105
8.961
9.057
264,000
-0.09(-0.94%)
Oct 12, 2016
9.296
9.411
9.047
9.143
262,448
-0.12(-1.34%)
Oct 11, 2016
9.641
9.641
9.220
9.268
276,770
-0.39(-4.07%)
Oct 10, 2016
9.450
9.680
9.450
9.661
267,060
+0.15(+1.61%)
Oct 07, 2016
9.335
9.852
9.220
9.507
525,364
+0.16(+1.74%)
Oct 06, 2016
9.306
9.364
9.124
9.344
457,255
-0.06(-0.61%)
Oct 05, 2016
9.546
9.641
9.335
9.402
1,297,239
-0.80(-7.80%)
Oct 04, 2016
10.26
10.41
10.17
10.20
251,555
-0.12(-1.21%)
Oct 03, 2016
10.25
10.33
10.14
10.32
322,771
+0.08(+0.75%)
Sep 30, 2016
10.09
10.41
10.02
10.25
700,904
+0.18(+1.81%)
Sep 29, 2016
10.15
10.22
9.986
10.06
270,454
-0.10(-0.94%)
Sep 28, 2016
10.10
10.21
10.02
10.16
267,733
+0.01(+0.09%)
Sep 27, 2016
9.919
10.17
9.892
10.15
430,683
+0.27(+2.72%)
Sep 26, 2016
10.06
10.06
9.843
9.881
258,520
-0.21(-2.09%)
Sep 23, 2016
10.09
10.18
9.929
10.09
343,780
-0.01(-0.10%)
Sep 22, 2016
10.08
10.20
9.996
10.10
583,647
+0.05(+0.48%)
Sep 21, 2016
9.900
10.06
9.814
10.05
304,242
+0.20(+2.04%)
Sep 20, 2016
9.977
10.05
9.852
9.852
286,565
-0.11(-1.06%)
Sep 19, 2016
9.833
10.01
9.766
9.958
513,653
+0.18(+1.86%)
Sep 16, 2016
9.728
9.824
9.680
9.776
439,365
-0.02(-0.20%)
Sep 15, 2016
9.536
9.919
9.526
9.795
605,588
+0.29(+3.02%)
Sep 14, 2016
9.411
9.613
9.373
9.507
319,326
+0.11(+1.12%)
Sep 13, 2016
9.651
9.689
9.162
9.402
557,522
-0.35(-3.54%)
Sep 12, 2016
9.440
9.804
9.258
9.747
638,595
+0.26(+2.73%)
Sep 09, 2016
9.689
9.824
9.421
9.488
511,713
-0.29(-2.94%)
Sep 08, 2016
9.814
9.852
9.718
9.776
334,294
-0.02(-0.20%)
Sep 07, 2016
9.680
9.795
9.661
9.795
686,286
+0.12(+1.29%)
Sep 06, 2016
9.555
9.814
9.555
9.670
614,918
+0.02(+0.20%)
Sep 02, 2016
9.613
9.651
9.651
9.651
485,499
+0.13(+1.41%)
Sep 01, 2016
9.383
9.589
9.383
9.517
528,477
+0.08(+0.81%)
Aug 31, 2016
9.728
9.785
9.316
9.440
743,856
-0.37(-3.81%)
Aug 30, 2016
9.756
9.814
9.603
9.814
723,720
+0.13(+1.39%)
Aug 29, 2016
9.488
9.833
9.459
9.680
1,275,438
+0.24(+2.54%)
Aug 26, 2016
9.277
9.469
9.277
9.440
549,903
+0.09(+0.92%)
Aug 25, 2016
9.162
9.421
9.124
9.354
827,571
+0.10(+1.04%)
Aug 24, 2016
9.306
9.440
9.172
9.258
732,950
-0.11(-1.13%)
Aug 23, 2016
9.450
9.488
9.239
9.364
706,775
-0.07(-0.71%)
Aug 22, 2016
9.229
9.450
9.076
9.431
790,670
+0.15(+1.65%)
Aug 19, 2016
8.923
9.277
8.890
9.277
1,532,898
+0.36(+4.09%)
Aug 18, 2016
8.626
8.971
8.626
8.913
962,205
+0.24(+2.76%)
Aug 17, 2016
8.290
8.798
8.290
8.673
2,078,345
+0.35(+4.26%)
Aug 16, 2016
8.137
8.319
8.098
8.319
611,965
+0.16(+2.00%)
Aug 15, 2016
7.897
8.277
7.868
8.156
936,037
+0.31(+3.91%)
Aug 12, 2016
7.619
7.849
7.610
7.849
684,336
+0.19(+2.50%)
Aug 11, 2016
7.543
7.662
7.514
7.658
520,556
+0.16(+2.17%)
Aug 10, 2016
7.658
7.667
7.456
7.495
641,232
-0.15(-2.01%)
Aug 09, 2016
7.600
7.667
7.571
7.648
458,910
+0.08(+1.01%)
Aug 08, 2016
7.523
7.658
7.523
7.571
356,764
-0.01(-0.13%)
Aug 05, 2016
7.514
7.614
7.437
7.581
527,060
+0.11(+1.41%)
Aug 04, 2016
7.370
7.504
7.217
7.475
529,405
+0.12(+1.56%)
Aug 03, 2016
7.629
7.629
7.313
7.360
736,391
-0.25(-3.27%)
Aug 02, 2016
7.638
7.667
7.504
7.610
578,606
-0.06(-0.75%)
Aug 01, 2016
7.504
7.667
7.456
7.667
461,890
+0.17(+2.30%)
Jul 29, 2016
7.245
7.619
7.153
7.495
847,542
+0.25(+3.44%)
Jul 28, 2016
7.217
7.284
7.188
7.245
598,229
+0.05(+0.67%)
Jul 27, 2016
7.054
7.217
7.054
7.198
609,097
+0.18(+2.60%)
Jul 26, 2016
6.776
7.035
6.766
7.015
474,796
+0.16(+2.38%)
Jul 25, 2016
6.785
6.872
6.738
6.853
275,342
+0.10(+1.42%)
Jul 22, 2016
6.651
6.776
6.622
6.757
301,273
+0.13(+2.03%)
Jul 21, 2016
6.622
6.709
6.603
6.622
384,188
+0.02(+0.29%)
Jul 20, 2016
6.642
6.646
6.546
6.603
399,201
+0.03(+0.44%)
Jul 19, 2016
6.709
6.709
6.575
6.575
213,940
-0.12(-1.86%)
Jul 18, 2016
6.642
6.738
6.622
6.699
185,041
+0.08(+1.16%)
Jul 15, 2016
6.699
6.709
6.613
6.622
220,750
-0.03(-0.43%)
Jul 14, 2016
6.785
6.824
6.646
6.651
241,142
-0.08(-1.14%)
Jul 13, 2016
6.766
6.876
6.718
6.728
307,008
-0.07(-0.99%)
Jul 12, 2016
6.766
6.833
6.680
6.795
462,957
+0.06(+0.85%)
Jul 11, 2016
6.651
6.766
6.651
6.738
345,893
+0.10(+1.44%)
Jul 08, 2016
6.498
6.699
6.460
6.642
483,891
+0.18(+2.82%)
Jul 07, 2016
6.239
6.484
6.239
6.460
336,096
+0.15(+2.43%)
Jul 06, 2016
6.143
6.354
6.076
6.306
225,562
+0.06(+0.92%)
Jul 05, 2016
6.306
6.364
6.182
6.249
289,037
-0.06(-0.91%)
Jul 01, 2016
6.230
6.306
6.306
6.306
299,354
+0.11(+1.70%)
Jun 30, 2016
6.115
6.210
6.091
6.201
305,945
+0.11(+1.73%)
Jun 29, 2016
5.990
6.124
5.971
6.095
321,050
+0.15(+2.58%)
Jun 28, 2016
5.904
6.028
5.865
5.942
431,910
+0.12(+2.14%)
Jun 27, 2016
5.952
6.001
5.798
5.817
531,178
-0.26(-4.26%)
Jun 24, 2016
6.076
6.124
5.990
6.076
1,409,747
-0.27(-4.23%)
Jun 23, 2016
6.325
6.383
6.258
6.345
254,495
+0.12(+2.00%)
Jun 22, 2016
6.297
6.354
6.220
6.220
166,405
-0.08(-1.22%)
Jun 21, 2016
6.373
6.431
6.239
6.297
235,570
-0.04(-0.61%)
Jun 20, 2016
6.364
6.498
6.335
6.335
272,454
+0.10(+1.54%)
Jun 17, 2016
6.239
6.316
6.162
6.239
430,954
-0.05(-0.76%)
Jun 16, 2016
6.258
6.325
6.172
6.287
216,326
-0.01(-0.15%)
Jun 15, 2016
6.249
6.440
6.220
6.297
316,166
+0.08(+1.23%)
Jun 14, 2016
6.345
6.412
6.191
6.220
286,025
-0.16(-2.55%)
Jun 13, 2016
6.508
6.546
6.364
6.383
206,161
-0.14(-2.20%)
Jun 10, 2016
6.479
6.651
6.479
6.527
409,155
-0.06(-0.87%)
Jun 09, 2016
6.613
6.622
6.527
6.584
201,914
-0.05(-0.72%)
Jun 08, 2016
6.517
6.670
6.483
6.632
388,990
+0.12(+1.76%)
Jun 07, 2016
6.450
6.546
6.426
6.517
376,984
+0.04(+0.59%)
Jun 06, 2016
6.392
6.517
6.383
6.479
342,685
+0.09(+1.35%)
Jun 03, 2016
6.450
6.450
6.325
6.392
243,657
-0.08(-1.19%)
Jun 02, 2016
6.287
6.469
6.287
6.469
339,034
+0.11(+1.66%)
Jun 01, 2016
6.134
6.373
6.124
6.364
397,596
+0.17(+2.79%)
May 31, 2016
6.134
6.191
6.105
6.191
364,595
+0.09(+1.41%)
May 27, 2016
6.038
6.105
6.105
6.105
191,466
+0.05(+0.79%)
May 26, 2016
6.095
6.115
6.019
6.057
237,962
-0.03(-0.47%)
May 25, 2016
6.047
6.172
6.009
6.086
277,358
+0.01(+0.16%)
May 24, 2016
5.942
6.086
5.904
6.076
494,847
+0.20(+3.43%)
May 23, 2016
5.894
5.961
5.846
5.875
288,912
-0.09(-1.45%)
May 20, 2016
5.808
5.961
5.770
5.961
253,675
+0.16(+2.81%)
May 19, 2016
5.865
5.904
5.750
5.798
179,950
-0.12(-1.94%)
May 18, 2016
5.865
5.952
5.817
5.913
213,888
+0.05(+0.82%)
May 17, 2016
5.990
5.990
5.827
5.865
388,652
-0.12(-2.08%)
May 16, 2016
5.923
6.067
5.923
5.990
314,394
+0.05(+0.81%)
May 13, 2016
5.932
6.019
5.904
5.942
251,449
+0.02(+0.32%)
May 12, 2016
6.000
6.038
5.865
5.923
274,765
-0.03(-0.48%)
May 11, 2016
5.894
6.086
5.894
5.952
348,241
+0.02(+0.32%)
May 10, 2016
5.875
5.942
5.799
5.932
389,745
+0.12(+1.98%)
May 09, 2016
5.837
5.885
5.760
5.817
379,184
+0.01(+0.16%)
May 06, 2016
5.779
5.827
5.683
5.808
312,186
-0.03(-0.49%)
May 05, 2016
5.817
5.856
5.750
5.837
347,271
+0.08(+1.33%)
May 04, 2016
5.770
5.904
5.702
5.760
544,726
-0.04(-0.66%)
May 03, 2016
5.808
6.019
5.750
5.798
684,461
-0.12(-1.94%)
May 02, 2016
5.655
5.942
5.655
5.913
821,944
+0.19(+3.35%)
Apr 29, 2016
6.076
6.086
5.626
5.722
1,010,369
-0.67(-10.49%)
Apr 28, 2016
6.287
6.493
6.287
6.392
814,589
+0.06(+0.91%)
Apr 27, 2016
6.220
6.402
6.220
6.335
386,130
+0.14(+2.32%)
Apr 26, 2016
6.153
6.230
6.105
6.191
209,187
+0.06(+0.94%)
Apr 25, 2016
6.230
6.230
5.798
6.134
428,454
-0.07(-1.08%)
Apr 22, 2016
6.153
6.268
6.148
6.201
278,222
+0.04(+0.62%)
Apr 21, 2016
6.201
6.239
6.124
6.162
426,170
+0.02(+0.31%)
Apr 20, 2016
6.000
6.172
5.990
6.143
248,763
+0.15(+2.56%)
Apr 19, 2016
5.923
6.057
5.846
5.990
319,262
+0.11(+1.79%)
Apr 18, 2016
5.837
5.904
5.789
5.885
270,500
-0.02(-0.32%)
Apr 15, 2016
5.885
5.913
5.817
5.904
298,652
-0.01(-0.16%)
Apr 14, 2016
5.913
5.923
5.798
5.913
259,159
-0.02(-0.32%)
Apr 13, 2016
5.655
5.952
5.616
5.932
448,768
+0.33(+5.81%)
Apr 12, 2016
5.540
5.674
5.463
5.607
318,079
+0.06(+1.04%)
Apr 11, 2016
5.520
5.611
5.377
5.549
285,404
+0.05(+0.87%)
Apr 08, 2016
5.674
5.750
5.415
5.501
395,669
-0.12(-2.21%)
Apr 07, 2016
5.760
5.775
5.616
5.626
264,259
-0.18(-3.14%)
Apr 06, 2016
5.674
5.808
5.635
5.808
170,555
+0.14(+2.54%)
Apr 05, 2016
5.693
5.741
5.655
5.664
162,197
-0.10(-1.66%)
Apr 04, 2016
5.856
5.875
5.722
5.760
186,445
-0.12(-1.96%)
Apr 01, 2016
5.626
5.880
5.626
5.875
268,031
+0.20(+3.55%)
Mar 31, 2016
5.779
5.808
5.674
5.674
214,900
-0.13(-2.31%)
Mar 30, 2016
5.837
5.875
5.674
5.808
232,287
+0.03(+0.50%)
Mar 29, 2016
5.578
5.865
5.540
5.779
285,726
+0.16(+2.90%)
Mar 28, 2016
5.635
5.664
5.549
5.616
101,597
-0.01(-0.17%)
Mar 24, 2016
5.607
5.626
5.626
5.626
133,452
-0.03(-0.51%)
Mar 23, 2016
5.702
5.837
5.607
5.655
181,925
-0.12(-2.16%)
Mar 22, 2016
5.827
5.875
5.760
5.779
215,106
-0.08(-1.31%)
Mar 21, 2016
5.837
5.923
5.817
5.856
205,744
-0.02(-0.33%)
Mar 18, 2016
5.923
5.980
5.865
5.875
430,973
+0.00(+0.00%)
Mar 17, 2016
5.779
5.923
5.693
5.875
332,460
+0.09(+1.49%)
Mar 16, 2016
5.693
5.856
5.693
5.789
325,330
+0.08(+1.34%)
Mar 15, 2016
5.846
5.913
5.607
5.712
429,093
-0.19(-3.25%)
Mar 14, 2016
6.086
6.086
5.865
5.904
196,227
-0.22(-3.60%)
Mar 11, 2016
5.904
6.162
5.856
6.124
254,655
+0.33(+5.62%)
Mar 10, 2016
6.086
6.105
5.777
5.798
342,590
-0.30(-4.87%)
Mar 09, 2016
6.105
6.172
6.028
6.095
165,848
+0.02(+0.32%)
Mar 08, 2016
6.124
6.191
6.047
6.076
233,134
-0.13(-2.16%)
Mar 07, 2016
6.057
6.258
6.057
6.210
275,005
+0.06(+0.93%)
Mar 04, 2016
6.249
6.306
6.124
6.153
295,616
-0.10(-1.53%)
Mar 03, 2016
6.335
6.373
6.172
6.249
336,367
-0.09(-1.36%)
Mar 02, 2016
6.201
6.345
6.191
6.335
299,906
+0.13(+2.16%)
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.