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
Invitae Corp
(NY:
NVTA
)
0.0891
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 5, 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 28, 2017
11.03
11.10
10.72
11.03
206,976
-0.12(-1.08%)
Apr 27, 2017
11.04
11.39
10.86
11.15
175,240
+0.14(+1.27%)
Apr 26, 2017
10.68
11.11
10.62
11.01
298,065
+0.34(+3.19%)
Apr 25, 2017
10.45
10.70
10.42
10.67
177,207
+0.28(+2.69%)
Apr 24, 2017
10.50
10.54
10.33
10.39
118,749
+0.01(+0.10%)
Apr 21, 2017
10.52
10.58
10.33
10.38
165,879
-0.15(-1.42%)
Apr 20, 2017
10.38
10.55
10.31
10.53
138,718
+0.16(+1.54%)
Apr 19, 2017
10.41
10.58
10.37
10.37
129,492
-0.02(-0.19%)
Apr 18, 2017
10.40
10.50
10.26
10.39
149,605
-0.11(-1.05%)
Apr 17, 2017
10.43
10.54
10.41
10.50
125,647
+0.02(+0.19%)
Apr 13, 2017
10.37
10.60
10.33
10.48
364,463
+0.11(+1.06%)
Apr 12, 2017
10.75
10.93
10.33
10.37
494,951
-0.49(-4.51%)
Apr 11, 2017
11.13
11.25
10.68
10.86
275,206
-0.26(-2.34%)
Apr 10, 2017
11.35
11.52
10.98
11.12
382,158
-0.27(-2.37%)
Apr 07, 2017
11.07
11.48
10.96
11.39
422,083
+0.34(+3.08%)
Apr 06, 2017
10.80
11.39
10.76
11.05
361,368
+0.29(+2.70%)
Apr 05, 2017
11.40
11.49
10.61
10.76
391,367
-0.59(-5.20%)
Apr 04, 2017
11.42
11.72
11.29
11.35
264,720
-0.16(-1.39%)
Apr 03, 2017
11.25
11.88
11.21
11.51
560,946
+0.45(+4.07%)
Mar 31, 2017
11.16
11.30
10.95
11.06
294,882
-0.09(-0.81%)
Mar 30, 2017
11.15
11.30
10.89
11.15
458,803
+0.04(+0.36%)
Mar 29, 2017
10.45
11.24
10.44
11.11
505,083
+0.58(+5.51%)
Mar 28, 2017
10.55
10.57
10.29
10.53
245,188
-0.02(-0.19%)
Mar 27, 2017
10.38
10.74
10.11
10.55
317,176
+0.15(+1.44%)
Mar 24, 2017
10.60
10.60
10.28
10.40
198,709
-0.19(-1.79%)
Mar 23, 2017
10.10
10.79
10.01
10.59
491,657
+0.47(+4.64%)
Mar 22, 2017
9.920
10.15
9.860
10.12
146,973
+0.24(+2.43%)
Mar 21, 2017
10.23
10.28
9.850
9.880
335,331
-0.24(-2.37%)
Mar 20, 2017
10.36
10.36
10.10
10.12
168,560
-0.24(-2.32%)
Mar 17, 2017
10.33
10.48
10.16
10.36
308,033
+0.05(+0.48%)
Mar 16, 2017
10.31
10.37
10.15
10.31
127,830
-0.01(-0.10%)
Mar 15, 2017
10.29
10.50
10.21
10.32
187,548
+0.05(+0.49%)
Mar 14, 2017
10.29
10.43
10.15
10.27
124,416
-0.04(-0.39%)
Mar 13, 2017
10.45
10.65
10.24
10.31
214,834
-0.33(-3.10%)
Mar 10, 2017
10.40
10.75
10.33
10.64
183,181
+0.33(+3.20%)
Mar 09, 2017
10.46
10.54
10.24
10.31
160,250
-0.19(-1.81%)
Mar 08, 2017
10.25
10.80
10.05
10.50
273,199
+0.26(+2.54%)
Mar 07, 2017
10.00
10.41
10.00
10.24
156,532
+0.15(+1.49%)
Mar 06, 2017
10.25
10.31
9.880
10.09
214,563
-0.14(-1.37%)
Mar 03, 2017
10.57
10.57
10.04
10.23
345,951
-0.35(-3.31%)
Mar 02, 2017
10.67
10.96
10.51
10.58
348,573
-0.11(-1.03%)
Mar 01, 2017
10.64
10.94
10.34
10.69
381,428
+0.38(+3.69%)
Feb 28, 2017
10.50
10.69
10.30
10.31
237,011
-0.34(-3.19%)
Feb 27, 2017
10.12
10.68
10.09
10.65
340,207
+0.54(+5.34%)
Feb 24, 2017
10.02
10.25
9.880
10.11
221,748
-0.04(-0.39%)
Feb 23, 2017
10.11
10.33
10.01
10.15
173,449
+0.04(+0.40%)
Feb 22, 2017
10.30
10.44
10.06
10.11
312,784
-0.12(-1.17%)
Feb 21, 2017
9.550
10.35
9.540
10.23
861,559
+0.69(+7.23%)
Feb 17, 2017
9.540
9.540
9.540
0
-0.07(-0.73%)
Feb 16, 2017
10.10
10.32
9.340
9.610
449,309
-0.52(-5.13%)
Feb 15, 2017
9.710
10.35
9.311
10.13
912,786
+0.31(+3.16%)
Feb 14, 2017
10.59
10.65
9.450
9.820
943,928
+0.66(+7.21%)
Feb 13, 2017
8.870
9.250
8.770
9.160
310,904
+0.29(+3.27%)
Feb 10, 2017
8.870
9.020
8.800
8.870
207,043
+0.00(+0.00%)
Feb 09, 2017
8.700
8.930
8.611
8.870
123,817
+0.18(+2.07%)
Feb 08, 2017
8.760
8.860
8.590
8.690
225,105
-0.11(-1.25%)
Feb 07, 2017
9.210
9.210
8.650
8.800
178,245
-0.34(-3.72%)
Feb 06, 2017
9.060
9.250
9.010
9.140
244,464
+0.08(+0.88%)
Feb 03, 2017
8.800
9.070
8.610
9.060
260,649
+0.34(+3.90%)
Feb 02, 2017
8.620
8.850
8.510
8.720
167,831
+0.04(+0.46%)
Feb 01, 2017
8.400
8.890
8.345
8.680
179,543
+0.31(+3.70%)
Jan 31, 2017
8.220
8.380
8.080
8.370
309,558
+0.07(+0.84%)
Jan 30, 2017
8.410
8.410
8.270
8.300
188,215
-0.18(-2.12%)
Jan 27, 2017
8.350
8.600
8.330
8.480
171,000
+0.16(+1.92%)
Jan 26, 2017
8.750
8.910
8.310
8.320
233,797
-0.51(-5.78%)
Jan 25, 2017
8.880
9.019
8.680
8.830
160,765
-0.03(-0.34%)
Jan 24, 2017
9.100
9.110
8.400
8.860
283,218
-0.21(-2.32%)
Jan 23, 2017
8.650
9.110
8.380
9.070
457,235
+0.56(+6.58%)
Jan 20, 2017
8.360
8.520
8.050
8.510
399,588
+0.56(+7.04%)
Jan 19, 2017
8.300
8.400
7.950
7.950
281,883
-0.39(-4.68%)
Jan 18, 2017
8.500
8.590
8.290
8.340
190,578
-0.16(-1.88%)
Jan 17, 2017
8.810
8.855
8.270
8.500
356,261
-0.31(-3.52%)
Jan 13, 2017
8.810
8.810
8.810
0
-0.13(-1.45%)
Jan 12, 2017
8.970
8.990
8.700
8.940
318,414
-0.06(-0.67%)
Jan 11, 2017
9.210
9.230
8.835
9.000
390,006
-0.26(-2.81%)
Jan 10, 2017
9.120
9.300
8.530
9.260
570,822
+0.29(+3.23%)
Jan 09, 2017
8.640
9.150
8.470
8.970
646,701
+0.43(+5.04%)
Jan 06, 2017
8.840
8.840
8.317
8.540
553,269
-0.14(-1.61%)
Jan 05, 2017
9.300
9.326
8.440
8.680
620,256
-0.59(-6.36%)
Jan 04, 2017
8.800
9.590
8.697
9.270
804,436
+0.52(+5.94%)
Jan 03, 2017
8.000
8.770
7.950
8.750
535,653
+0.81(+10.20%)
Dec 30, 2016
7.940
7.940
7.940
0
+0.10(+1.28%)
Dec 29, 2016
7.640
7.856
7.330
7.840
539,144
+0.21(+2.75%)
Dec 28, 2016
7.400
7.660
7.310
7.630
363,639
+0.25(+3.39%)
Dec 27, 2016
7.270
7.478
7.210
7.380
397,148
+0.24(+3.36%)
Dec 23, 2016
7.140
7.140
7.140
0
+0.04(+0.56%)
Dec 22, 2016
7.300
7.360
7.030
7.100
240,847
-0.20(-2.74%)
Dec 21, 2016
7.460
7.580
7.270
7.300
260,438
-0.16(-2.14%)
Dec 20, 2016
7.330
7.470
7.310
7.460
293,222
+0.26(+3.61%)
Dec 19, 2016
7.390
7.490
7.180
7.200
277,628
-0.10(-1.37%)
Dec 16, 2016
7.290
7.620
7.200
7.300
695,482
+0.11(+1.53%)
Dec 15, 2016
7.400
7.570
7.151
7.190
235,217
-0.23(-3.10%)
Dec 14, 2016
7.490
7.660
7.270
7.420
224,737
-0.07(-0.93%)
Dec 13, 2016
7.260
7.570
7.252
7.490
421,427
+0.31(+4.32%)
Dec 12, 2016
7.250
7.495
7.100
7.180
343,761
-0.06(-0.83%)
Dec 09, 2016
7.060
7.470
6.970
7.240
423,578
+0.28(+4.02%)
Dec 08, 2016
6.870
7.040
6.750
6.960
271,075
+0.09(+1.31%)
Dec 07, 2016
6.950
6.965
6.650
6.870
175,167
-0.11(-1.58%)
Dec 06, 2016
7.050
7.075
6.870
6.980
249,886
-0.07(-0.99%)
Dec 05, 2016
7.020
7.240
6.950
7.050
308,292
+0.10(+1.44%)
Dec 02, 2016
6.830
7.150
6.750
6.950
311,335
+0.16(+2.36%)
Dec 01, 2016
6.850
7.148
6.680
6.790
273,581
-0.08(-1.16%)
Nov 30, 2016
6.990
7.070
6.820
6.870
205,670
-0.08(-1.15%)
Nov 29, 2016
7.120
7.150
6.810
6.950
347,097
-0.20(-2.80%)
Nov 28, 2016
7.500
7.500
6.820
7.150
649,236
-0.20(-2.72%)
Nov 25, 2016
7.340
7.640
7.300
7.350
509,980
+0.00(+0.00%)
Nov 23, 2016
7.350
7.350
7.350
0
+0.40(+5.76%)
Nov 22, 2016
7.040
7.231
6.930
6.950
948,492
+0.13(+1.91%)
Nov 21, 2016
6.250
6.870
6.200
6.820
1,065,313
+0.76(+12.54%)
Nov 18, 2016
6.140
6.390
6.010
6.060
954,622
+0.05(+0.83%)
Nov 17, 2016
5.920
6.245
5.760
6.010
5,116,249
-0.96(-13.77%)
Nov 16, 2016
7.950
7.990
6.760
6.970
1,294,944
-1.56(-18.29%)
Nov 15, 2016
8.680
8.680
8.200
8.530
149,453
-0.09(-1.04%)
Nov 14, 2016
8.900
9.254
8.300
8.620
647,912
-0.38(-4.22%)
Nov 11, 2016
9.040
9.500
8.810
9.000
290,806
-0.19(-2.07%)
Nov 10, 2016
8.360
9.420
8.360
9.190
341,116
+0.75(+8.89%)
Nov 09, 2016
7.990
8.460
7.760
8.440
188,984
+0.63(+8.07%)
Nov 08, 2016
8.000
8.290
7.760
7.810
239,530
+0.29(+3.86%)
Nov 07, 2016
7.200
7.540
7.040
7.520
85,278
+0.62(+8.99%)
Nov 04, 2016
6.450
7.350
6.360
6.900
107,488
+0.55(+8.66%)
Nov 03, 2016
6.680
6.802
6.300
6.350
83,962
-0.33(-4.94%)
Nov 02, 2016
7.520
7.520
6.670
6.680
142,784
-0.75(-10.09%)
Nov 01, 2016
7.850
7.970
7.400
7.430
110,157
-0.25(-3.26%)
Oct 31, 2016
7.590
8.000
7.550
7.680
239,483
+0.33(+4.49%)
Oct 28, 2016
7.300
7.400
7.090
7.350
93,236
+0.01(+0.14%)
Oct 27, 2016
7.480
7.538
7.300
7.340
30,675
-0.14(-1.87%)
Oct 26, 2016
7.510
7.620
7.450
7.480
41,962
-0.03(-0.40%)
Oct 25, 2016
7.560
7.672
7.500
7.510
29,395
-0.07(-0.92%)
Oct 24, 2016
7.600
7.730
7.570
7.580
31,940
-0.06(-0.79%)
Oct 21, 2016
7.600
7.738
7.570
7.640
18,131
+0.00(+0.00%)
Oct 20, 2016
7.770
7.830
7.570
7.640
39,362
-0.16(-2.05%)
Oct 19, 2016
7.680
8.150
7.500
7.800
43,802
+0.12(+1.56%)
Oct 18, 2016
7.540
7.820
7.520
7.680
39,998
+0.19(+2.54%)
Oct 17, 2016
7.220
7.850
7.220
7.490
57,009
-0.28(-3.60%)
Oct 14, 2016
7.420
7.850
7.349
7.770
89,732
+0.46(+6.29%)
Oct 13, 2016
7.820
7.820
7.300
7.310
91,614
-0.47(-6.04%)
Oct 12, 2016
7.800
7.930
7.600
7.780
60,507
+0.02(+0.26%)
Oct 11, 2016
8.100
8.141
7.620
7.760
73,338
-0.27(-3.36%)
Oct 10, 2016
8.430
8.500
8.000
8.030
81,545
-0.27(-3.25%)
Oct 07, 2016
8.600
8.600
8.220
8.300
23,489
-0.21(-2.47%)
Oct 06, 2016
8.550
8.690
8.290
8.510
34,444
+0.08(+0.95%)
Oct 05, 2016
8.350
8.530
8.280
8.430
33,903
+0.17(+2.06%)
Oct 04, 2016
8.410
8.450
8.230
8.260
68,255
-0.18(-2.13%)
Oct 03, 2016
8.830
8.940
8.201
8.440
72,616
-0.32(-3.65%)
Sep 30, 2016
8.530
8.940
8.490
8.760
103,653
+0.37(+4.41%)
Sep 29, 2016
8.800
8.838
8.350
8.390
42,575
-0.37(-4.22%)
Sep 28, 2016
8.700
8.850
8.680
8.760
43,786
+0.06(+0.69%)
Sep 27, 2016
8.570
8.700
8.500
8.700
44,233
+0.25(+2.96%)
Sep 26, 2016
8.490
8.730
8.301
8.450
53,306
+0.02(+0.24%)
Sep 23, 2016
8.690
8.850
8.310
8.430
45,211
-0.35(-3.99%)
Sep 22, 2016
8.250
8.790
8.170
8.780
91,840
+0.48(+5.78%)
Sep 21, 2016
8.000
8.320
7.790
8.300
55,808
+0.41(+5.20%)
Sep 20, 2016
7.900
7.970
7.615
7.890
56,847
+0.10(+1.28%)
Sep 19, 2016
8.220
8.300
7.750
7.790
78,174
-0.39(-4.77%)
Sep 16, 2016
7.890
8.460
7.800
8.180
539,119
+0.30(+3.81%)
Sep 15, 2016
7.680
7.950
7.680
7.880
68,399
+0.14(+1.81%)
Sep 14, 2016
7.730
8.060
7.630
7.740
131,176
-0.03(-0.39%)
Sep 13, 2016
7.750
8.180
7.600
7.770
120,960
-0.06(-0.77%)
Sep 12, 2016
7.770
8.144
7.700
7.830
118,339
+0.06(+0.77%)
Sep 09, 2016
8.400
8.510
7.740
7.770
191,412
-0.77(-9.02%)
Sep 08, 2016
8.710
8.860
8.460
8.540
145,548
-0.38(-4.26%)
Sep 07, 2016
8.900
9.185
8.863
8.920
152,296
-0.02(-0.22%)
Sep 06, 2016
8.480
9.190
8.480
8.940
214,932
+0.43(+5.05%)
Sep 02, 2016
8.390
8.510
8.510
8.510
56,100
+0.17(+2.04%)
Sep 01, 2016
7.950
8.390
7.760
8.340
85,634
+0.49(+6.24%)
Aug 31, 2016
7.720
7.990
7.340
7.850
265,540
+0.09(+1.16%)
Aug 30, 2016
8.160
8.300
7.720
7.760
68,943
-0.46(-5.60%)
Aug 29, 2016
7.630
8.390
7.630
8.220
75,833
+0.65(+8.59%)
Aug 26, 2016
7.890
7.980
7.520
7.570
123,851
-0.35(-4.42%)
Aug 25, 2016
7.820
8.530
7.820
7.920
59,918
-0.09(-1.12%)
Aug 24, 2016
8.700
8.980
7.780
8.010
130,279
-0.73(-8.35%)
Aug 23, 2016
8.660
8.940
8.580
8.740
33,643
+0.17(+1.98%)
Aug 22, 2016
8.520
8.640
8.300
8.570
18,450
+0.11(+1.30%)
Aug 19, 2016
8.590
8.710
8.300
8.460
63,493
-0.20(-2.31%)
Aug 18, 2016
8.910
9.115
8.570
8.660
51,752
-0.17(-1.93%)
Aug 17, 2016
8.910
9.010
8.750
8.830
76,309
+0.02(+0.23%)
Aug 16, 2016
9.330
9.410
8.770
8.810
64,291
-0.67(-7.07%)
Aug 15, 2016
8.810
9.610
8.810
9.480
131,753
+0.54(+6.04%)
Aug 12, 2016
8.920
9.080
8.670
8.940
37,600
+0.04(+0.45%)
Aug 11, 2016
8.900
9.060
8.660
8.900
42,657
-0.05(-0.56%)
Aug 10, 2016
9.480
9.630
8.475
8.950
89,621
-0.73(-7.54%)
Aug 09, 2016
9.590
9.840
9.410
9.680
242,175
+0.26(+2.76%)
Aug 08, 2016
8.740
9.470
8.430
9.420
92,556
+0.77(+8.90%)
Aug 05, 2016
8.450
8.770
8.130
8.650
47,277
+0.21(+2.49%)
Aug 04, 2016
8.530
8.852
8.369
8.440
50,607
-0.09(-1.06%)
Aug 03, 2016
8.320
8.580
8.090
8.530
40,563
+0.17(+2.03%)
Aug 02, 2016
8.360
8.480
8.050
8.360
53,122
-0.04(-0.48%)
Aug 01, 2016
8.700
9.050
8.340
8.400
57,396
-0.37(-4.22%)
Jul 29, 2016
8.730
8.970
8.450
8.770
58,362
+0.08(+0.92%)
Jul 28, 2016
9.110
9.380
8.650
8.690
42,545
-0.34(-3.77%)
Jul 27, 2016
8.170
9.140
8.170
9.030
76,028
+0.85(+10.39%)
Jul 26, 2016
7.850
8.290
7.730
8.180
50,286
+0.37(+4.74%)
Jul 25, 2016
8.157
8.157
7.660
7.810
56,613
-0.26(-3.22%)
Jul 22, 2016
7.750
8.330
7.750
8.070
51,170
+0.32(+4.13%)
Jul 21, 2016
7.650
8.080
7.650
7.750
45,020
+0.06(+0.78%)
Jul 20, 2016
7.840
8.059
7.590
7.690
100,453
-0.15(-1.91%)
Jul 19, 2016
8.070
8.070
7.810
7.840
80,711
-0.27(-3.33%)
Jul 18, 2016
8.700
8.700
8.010
8.110
110,824
-0.50(-5.81%)
Jul 15, 2016
8.460
8.690
8.320
8.610
39,344
+0.26(+3.11%)
Jul 14, 2016
8.790
8.790
8.310
8.350
62,344
-0.46(-5.22%)
Jul 13, 2016
9.100
9.210
8.720
8.810
41,910
-0.24(-2.65%)
Jul 12, 2016
8.980
9.100
8.750
9.050
57,869
+0.18(+2.03%)
Jul 11, 2016
9.050
9.090
8.700
8.870
94,896
-0.17(-1.88%)
Jul 08, 2016
8.670
9.060
8.540
9.040
80,693
+0.50(+5.85%)
Jul 07, 2016
8.190
8.580
8.190
8.540
67,853
+0.38(+4.66%)
Jul 06, 2016
8.000
8.240
7.930
8.160
135,477
+0.17(+2.13%)
Jul 05, 2016
7.700
8.190
7.662
7.990
113,955
+0.39(+5.13%)
Jul 01, 2016
7.430
7.600
7.600
7.600
37,700
+0.21(+2.84%)
Jun 30, 2016
7.300
7.450
7.225
7.390
75,861
+0.09(+1.23%)
Jun 29, 2016
7.800
7.800
7.140
7.300
114,094
-0.36(-4.70%)
Jun 28, 2016
7.480
7.910
7.310
7.660
134,943
+0.01(+0.13%)
Jun 27, 2016
8.200
8.420
7.600
7.650
116,590
-0.85(-10.00%)
Jun 24, 2016
7.890
9.220
7.820
8.500
1,622,317
+0.26(+3.16%)
Jun 23, 2016
8.130
8.630
8.130
8.240
89,186
+0.10(+1.23%)
Jun 22, 2016
8.220
8.680
8.010
8.140
78,956
-0.04(-0.49%)
Jun 21, 2016
7.920
8.370
7.610
8.180
69,754
+0.34(+4.34%)
Jun 20, 2016
7.690
8.470
7.690
7.840
95,019
+0.12(+1.55%)
Jun 17, 2016
7.920
8.150
7.680
7.720
88,437
-0.31(-3.86%)
Jun 16, 2016
7.540
8.050
7.540
8.030
81,662
+0.33(+4.29%)
Jun 15, 2016
7.680
8.070
7.590
7.700
100,680
-0.07(-0.90%)
Jun 14, 2016
7.710
8.040
7.710
7.770
73,480
-0.08(-1.02%)
Jun 13, 2016
7.960
8.290
7.630
7.850
99,212
-0.27(-3.33%)
Jun 10, 2016
8.600
8.740
8.010
8.120
71,103
-0.62(-7.09%)
Jun 09, 2016
8.870
9.360
8.670
8.740
64,757
-0.31(-3.43%)
Jun 08, 2016
8.960
9.450
8.960
9.050
79,938
-0.04(-0.44%)
Jun 07, 2016
9.500
9.500
9.000
9.090
79,231
-0.46(-4.82%)
Jun 06, 2016
9.530
9.800
9.360
9.550
72,765
-0.07(-0.73%)
Jun 03, 2016
9.530
9.670
9.400
9.620
44,174
+0.09(+0.94%)
Jun 02, 2016
9.350
9.690
9.260
9.530
50,639
+0.04(+0.42%)
Jun 01, 2016
8.960
9.490
8.770
9.490
40,837
+0.39(+4.29%)
May 31, 2016
9.410
9.665
9.010
9.100
65,821
-0.40(-4.21%)
May 27, 2016
9.330
9.500
9.500
9.500
44,200
+0.09(+0.96%)
May 26, 2016
9.220
9.480
8.650
9.410
65,027
+0.21(+2.28%)
May 25, 2016
9.200
9.520
9.075
9.200
102,356
-0.07(-0.76%)
May 24, 2016
8.570
9.500
8.370
9.270
221,280
+0.70(+8.17%)
May 23, 2016
8.170
8.660
8.000
8.570
94,182
+0.42(+5.15%)
May 20, 2016
8.350
8.470
8.060
8.150
48,402
-0.20(-2.40%)
May 19, 2016
8.180
8.390
7.990
8.350
50,446
-0.10(-1.18%)
May 18, 2016
8.360
8.690
8.110
8.450
54,332
-0.03(-0.35%)
May 17, 2016
8.450
8.780
7.930
8.480
136,071
-0.30(-3.42%)
May 16, 2016
8.730
9.260
8.550
8.780
88,044
-0.06(-0.68%)
May 13, 2016
8.680
9.260
8.680
8.840
85,388
+0.11(+1.26%)
May 12, 2016
8.870
8.957
8.385
8.730
47,793
-0.11(-1.24%)
May 11, 2016
9.060
9.080
8.550
8.840
57,146
-0.16(-1.78%)
May 10, 2016
9.880
9.880
8.800
9.000
101,391
-0.60(-6.25%)
May 09, 2016
9.150
9.780
9.000
9.600
74,974
+0.50(+5.49%)
May 06, 2016
9.170
9.300
8.800
9.100
106,884
-0.08(-0.87%)
May 05, 2016
9.100
9.319
8.790
9.180
100,382
+0.17(+1.89%)
May 04, 2016
9.330
9.500
8.940
9.010
94,536
-0.41(-4.35%)
May 03, 2016
9.800
9.800
9.400
9.420
60,076
-0.41(-4.17%)
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.