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
Atyr Pharma Inc
(NQ:
LIFE
)
1.900
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2017
3.600
3.700
3.400
3.400
27,652
-0.25(-6.85%)
Jun 29, 2017
3.750
3.750
3.565
3.650
20,086
-0.05(-1.35%)
Jun 28, 2017
3.700
3.750
3.600
3.700
13,259
+0.05(+1.37%)
Jun 27, 2017
3.600
3.700
3.600
3.650
21,316
+0.00(+0.00%)
Jun 26, 2017
3.600
3.750
3.600
3.650
19,650
+0.00(+0.00%)
Jun 23, 2017
3.650
3.750
3.615
3.650
22,059
-0.05(-1.35%)
Jun 22, 2017
3.700
3.750
3.550
3.700
31,337
+0.03(+0.68%)
Jun 21, 2017
3.650
3.700
3.600
3.675
11,781
+0.07(+2.08%)
Jun 20, 2017
3.600
3.600
3.550
3.600
29,177
+0.00(+0.00%)
Jun 19, 2017
3.550
3.600
3.475
3.600
41,210
+0.05(+1.41%)
Jun 16, 2017
3.350
3.550
3.350
3.550
13,021
+0.20(+5.97%)
Jun 15, 2017
3.350
3.400
3.350
3.350
10,795
-0.05(-1.47%)
Jun 14, 2017
3.357
3.450
3.350
3.400
14,284
-0.05(-1.45%)
Jun 13, 2017
3.450
3.450
3.400
3.450
5,369
+0.05(+1.47%)
Jun 12, 2017
3.350
3.450
3.300
3.400
41,018
+0.00(+0.00%)
Jun 09, 2017
3.550
3.550
3.400
3.400
20,357
-0.05(-1.45%)
Jun 08, 2017
3.550
3.600
3.400
3.450
19,119
-0.05(-1.43%)
Jun 07, 2017
3.449
3.550
3.400
3.500
26,621
+0.10(+2.94%)
Jun 06, 2017
3.400
3.459
3.400
3.400
8,165
+0.00(+0.00%)
Jun 05, 2017
3.477
3.500
3.400
3.400
14,169
-0.10(-2.86%)
Jun 02, 2017
3.450
3.600
3.447
3.500
37,730
+0.15(+4.48%)
Jun 01, 2017
3.250
3.450
3.250
3.350
15,767
+0.05(+1.52%)
May 31, 2017
3.200
3.300
3.150
3.300
14,138
+0.10(+3.12%)
May 30, 2017
3.250
3.350
3.200
3.200
10,750
-0.10(-3.03%)
May 26, 2017
3.360
3.361
3.200
3.300
23,958
-0.10(-2.94%)
May 25, 2017
3.213
3.500
3.206
3.400
25,287
-0.10(-2.86%)
May 24, 2017
3.500
3.500
3.450
3.500
2,736
-0.05(-1.41%)
May 23, 2017
3.500
3.575
3.500
3.550
13,965
+0.00(+0.00%)
May 22, 2017
3.400
3.600
3.350
3.550
57,442
+0.15(+4.41%)
May 19, 2017
3.350
3.450
3.325
3.400
66,992
+0.07(+2.26%)
May 18, 2017
3.300
3.353
3.250
3.325
25,041
+0.03(+0.76%)
May 17, 2017
3.300
3.400
3.252
3.300
46,550
-0.10(-2.94%)
May 16, 2017
3.300
3.400
3.268
3.400
18,451
+0.05(+1.49%)
May 15, 2017
3.250
3.350
3.250
3.350
17,662
+0.10(+3.08%)
May 12, 2017
3.050
3.250
3.050
3.250
15,847
+0.15(+4.84%)
May 11, 2017
3.050
3.100
3.050
3.100
15,491
+0.00(+0.00%)
May 10, 2017
3.100
3.200
3.050
3.100
43,980
-0.05(-1.59%)
May 09, 2017
3.400
3.400
3.109
3.150
36,772
-0.15(-4.55%)
May 08, 2017
3.300
3.300
3.250
3.300
13,170
+0.15(+4.76%)
May 05, 2017
3.100
3.150
3.100
3.150
12,485
+0.05(+1.61%)
May 04, 2017
3.050
3.100
3.000
3.100
18,598
+0.00(+0.00%)
May 03, 2017
3.050
3.100
3.050
3.100
15,470
+0.05(+1.64%)
May 02, 2017
3.100
3.200
3.050
3.050
31,686
+0.00(+0.00%)
May 01, 2017
3.300
3.303
3.000
3.050
56,520
-0.25(-7.58%)
Apr 28, 2017
3.500
3.500
3.250
3.300
35,978
-0.20(-5.71%)
Apr 27, 2017
3.450
3.550
3.400
3.500
73,371
+0.10(+2.94%)
Apr 26, 2017
3.200
3.400
3.200
3.400
48,182
+0.15(+4.62%)
Apr 25, 2017
3.150
3.250
3.100
3.250
47,523
+0.10(+3.17%)
Apr 24, 2017
3.150
3.210
3.000
3.150
80,304
+0.10(+3.28%)
Apr 21, 2017
3.100
3.200
3.050
3.050
24,088
+0.00(+0.00%)
Apr 20, 2017
3.000
3.050
3.000
3.050
36,248
+0.02(+0.83%)
Apr 19, 2017
3.050
3.100
3.000
3.025
56,703
+0.02(+0.83%)
Apr 18, 2017
3.000
3.050
3.000
3.000
26,316
+0.00(+0.00%)
Apr 17, 2017
3.200
3.200
3.000
3.000
65,913
-0.15(-4.76%)
Apr 13, 2017
3.200
3.200
3.100
3.150
38,476
+0.00(+0.00%)
Apr 12, 2017
3.150
3.250
3.150
3.150
7,036
+0.00(+0.00%)
Apr 11, 2017
3.250
3.300
3.150
3.150
15,851
-0.10(-3.08%)
Apr 10, 2017
3.250
3.349
3.200
3.250
37,717
+0.00(+0.00%)
Apr 07, 2017
3.300
3.300
3.250
3.250
31,264
-0.10(-2.99%)
Apr 06, 2017
3.300
3.350
3.300
3.350
24,646
+0.05(+1.52%)
Apr 05, 2017
3.400
3.450
3.300
3.300
52,637
-0.10(-2.94%)
Apr 04, 2017
3.450
3.450
3.400
3.400
60,892
-0.10(-2.86%)
Apr 03, 2017
3.550
3.550
3.400
3.500
51,731
+0.00(+0.00%)
Mar 31, 2017
3.550
3.550
3.450
3.500
61,370
-0.05(-1.41%)
Mar 30, 2017
3.450
3.550
3.450
3.550
33,853
+0.05(+1.43%)
Mar 29, 2017
3.400
3.550
3.400
3.500
34,960
-0.05(-1.41%)
Mar 28, 2017
3.500
3.550
3.450
3.550
46,235
+0.00(+0.00%)
Mar 27, 2017
3.400
3.550
3.400
3.550
27,110
+0.00(+0.00%)
Mar 24, 2017
3.475
3.550
3.421
3.550
26,651
+0.05(+1.43%)
Mar 23, 2017
3.500
3.500
3.400
3.500
34,437
+0.05(+1.45%)
Mar 22, 2017
3.550
3.596
3.400
3.450
39,415
-0.20(-5.48%)
Mar 21, 2017
3.650
3.700
3.450
3.650
148,818
-0.05(-1.35%)
Mar 20, 2017
3.750
3.800
3.650
3.700
31,946
-0.10(-2.63%)
Mar 17, 2017
4.000
4.000
3.650
3.800
63,128
+0.00(+0.00%)
Mar 16, 2017
3.600
3.850
3.600
3.800
93,759
+0.25(+7.04%)
Mar 15, 2017
3.550
3.600
3.450
3.550
24,233
+0.10(+2.90%)
Mar 14, 2017
3.558
3.649
3.400
3.450
38,290
-0.15(-4.17%)
Mar 13, 2017
3.650
3.700
3.550
3.600
92,652
+0.00(+0.00%)
Mar 10, 2017
3.650
3.700
3.600
3.600
68,174
-0.05(-1.37%)
Mar 09, 2017
3.300
3.650
3.300
3.650
77,585
+0.30(+8.96%)
Mar 08, 2017
3.300
3.350
3.300
3.350
52,023
+0.00(+0.00%)
Mar 07, 2017
3.350
3.399
3.300
3.350
55,093
-0.05(-1.47%)
Mar 06, 2017
3.400
3.450
3.300
3.400
91,331
-0.05(-1.45%)
Mar 03, 2017
3.850
3.950
3.325
3.450
401,037
-0.10(-2.82%)
Mar 02, 2017
3.800
3.899
3.500
3.550
88,525
-0.20(-5.33%)
Mar 01, 2017
3.950
4.000
3.700
3.750
463,193
-0.25(-6.25%)
Feb 28, 2017
4.150
4.450
3.850
4.000
4,127,083
+0.55(+15.94%)
Feb 27, 2017
3.350
3.500
3.350
3.450
66,132
+0.08(+2.22%)
Feb 24, 2017
3.400
3.400
3.350
3.375
56,292
-0.05(-1.46%)
Feb 23, 2017
3.750
3.800
3.400
3.425
54,418
-0.30(-8.05%)
Feb 22, 2017
3.660
3.750
3.650
3.725
60,317
+0.08(+2.05%)
Feb 21, 2017
3.600
3.700
3.500
3.650
102,535
+0.10(+2.82%)
Feb 17, 2017
3.550
3.550
3.550
0
+0.10(+2.90%)
Feb 16, 2017
3.425
3.500
3.425
3.450
52,393
+0.05(+1.47%)
Feb 15, 2017
3.400
3.500
3.300
3.400
86,759
+0.05(+1.49%)
Feb 14, 2017
3.400
3.533
3.350
3.350
190,536
+0.00(+0.00%)
Feb 13, 2017
3.425
3.430
3.350
3.350
101,832
-0.05(-1.47%)
Feb 10, 2017
3.400
3.400
3.300
3.400
59,018
+0.05(+1.49%)
Feb 09, 2017
3.300
3.350
3.300
3.350
37,581
+0.05(+1.52%)
Feb 08, 2017
3.350
3.350
3.300
3.300
40,541
+0.00(+0.00%)
Feb 07, 2017
3.400
3.400
3.300
3.300
84,446
-0.10(-2.94%)
Feb 06, 2017
3.250
3.450
3.250
3.400
296,797
+0.15(+4.62%)
Feb 03, 2017
3.250
3.300
3.250
3.250
41,381
+0.00(+0.00%)
Feb 02, 2017
3.250
3.300
3.250
3.250
62,729
+0.00(+0.00%)
Feb 01, 2017
3.300
3.400
3.250
3.250
104,721
-0.05(-1.52%)
Jan 31, 2017
3.350
3.400
3.100
3.300
181,380
+0.00(+0.00%)
Jan 30, 2017
2.950
3.350
2.950
3.300
157,898
+0.30(+10.00%)
Jan 27, 2017
3.100
3.100
3.000
3.000
39,530
-0.05(-1.64%)
Jan 26, 2017
2.950
3.100
2.900
3.050
86,861
+0.00(+0.00%)
Jan 25, 2017
3.000
3.150
2.900
3.050
81,149
+0.00(+0.00%)
Jan 24, 2017
2.900
3.100
2.900
3.050
125,041
+0.10(+3.39%)
Jan 23, 2017
2.950
3.000
2.900
2.950
116,396
-0.05(-1.67%)
Jan 20, 2017
2.950
3.050
2.900
3.000
129,114
+0.00(+0.00%)
Jan 19, 2017
3.000
3.100
2.900
3.000
517,780
-0.25(-7.69%)
Jan 18, 2017
2.750
3.450
2.700
3.250
3,103,673
+0.80(+32.65%)
Jan 17, 2017
2.500
2.582
2.450
2.450
157,735
-0.05(-2.00%)
Jan 13, 2017
2.500
2.500
2.500
0
+0.00(+0.00%)
Jan 12, 2017
2.350
2.550
2.300
2.500
115,261
+0.15(+6.38%)
Jan 11, 2017
2.550
2.600
2.350
2.350
165,033
-0.15(-6.00%)
Jan 10, 2017
2.500
2.600
2.500
2.500
114,267
+0.00(+0.00%)
Jan 09, 2017
2.500
2.550
2.410
2.500
51,175
+0.05(+2.04%)
Jan 06, 2017
2.450
2.500
2.425
2.450
52,879
+0.05(+2.08%)
Jan 05, 2017
2.500
2.550
2.450
2.400
87,061
-0.05(-2.04%)
Jan 04, 2017
2.400
2.525
2.350
2.450
123,400
+0.10(+4.26%)
Jan 03, 2017
2.250
2.400
2.250
2.350
126,817
+0.20(+9.30%)
Dec 30, 2016
2.150
2.150
2.150
0
-0.10(-4.44%)
Dec 29, 2016
2.350
2.400
2.200
2.250
167,906
-0.05(-2.17%)
Dec 28, 2016
2.550
2.550
2.300
2.300
195,745
-0.25(-9.80%)
Dec 27, 2016
2.400
2.550
2.400
2.550
158,092
+0.10(+4.08%)
Dec 23, 2016
2.450
2.450
2.450
0
+0.05(+2.08%)
Dec 22, 2016
2.350
2.457
2.300
2.400
475,458
+0.10(+4.35%)
Dec 21, 2016
2.150
2.425
2.100
2.300
427,975
+0.15(+6.98%)
Dec 20, 2016
2.250
2.300
2.150
2.150
255,234
+0.00(+0.00%)
Dec 19, 2016
2.350
2.350
2.100
2.150
461,168
-0.25(-10.42%)
Dec 16, 2016
2.400
2.500
2.300
2.400
1,009,400
+0.05(+2.13%)
Dec 15, 2016
2.500
2.650
2.200
2.350
469,049
-0.15(-6.00%)
Dec 14, 2016
3.100
3.100
2.450
2.500
352,467
-0.30(-10.71%)
Dec 13, 2016
3.200
3.380
2.750
2.800
746,460
-0.85(-23.29%)
Dec 12, 2016
3.550
3.650
3.400
3.650
162,494
+0.05(+1.39%)
Dec 09, 2016
3.600
3.688
3.500
3.600
141,687
+0.05(+1.41%)
Dec 08, 2016
3.350
3.600
3.350
3.550
113,434
+0.15(+4.41%)
Dec 07, 2016
3.400
3.450
3.300
3.400
77,206
+0.00(+0.00%)
Dec 06, 2016
3.250
3.450
3.250
3.400
83,347
+0.15(+4.62%)
Dec 05, 2016
3.000
3.296
3.000
3.250
64,795
+0.20(+6.56%)
Dec 02, 2016
3.100
3.100
2.900
3.050
82,369
-0.05(-1.61%)
Dec 01, 2016
3.150
3.200
3.050
3.100
69,482
+0.00(+0.00%)
Nov 30, 2016
3.150
3.150
3.050
3.100
46,266
-0.05(-1.59%)
Nov 29, 2016
3.000
3.150
3.000
3.150
36,860
+0.10(+3.28%)
Nov 28, 2016
3.100
3.200
3.000
3.050
109,245
-0.10(-3.17%)
Nov 25, 2016
3.200
3.300
3.150
3.150
21,720
-0.15(-4.55%)
Nov 23, 2016
3.300
3.300
3.300
0
+0.00(+0.00%)
Nov 22, 2016
3.550
3.650
3.300
3.300
124,576
-0.25(-7.04%)
Nov 21, 2016
3.750
3.800
3.300
3.550
154,345
-0.20(-5.33%)
Nov 18, 2016
3.650
3.800
3.550
3.750
468,581
+0.15(+4.17%)
Nov 17, 2016
3.450
3.650
3.350
3.600
370,806
+0.20(+5.88%)
Nov 16, 2016
3.400
3.450
3.250
3.400
60,699
+0.00(+0.00%)
Nov 15, 2016
3.500
3.500
3.200
3.400
106,956
-0.10(-2.86%)
Nov 14, 2016
3.200
3.500
2.950
3.500
318,708
+0.35(+11.11%)
Nov 11, 2016
3.150
3.200
2.950
3.150
105,137
+0.00(+0.00%)
Nov 10, 2016
2.950
3.150
2.700
3.150
330,838
+0.20(+6.78%)
Nov 09, 2016
2.700
2.950
2.700
2.950
103,681
+0.25(+9.26%)
Nov 08, 2016
2.600
2.800
2.600
2.700
43,413
-0.10(-3.57%)
Nov 07, 2016
2.750
2.850
2.650
2.800
84,769
+0.10(+3.70%)
Nov 04, 2016
2.550
2.700
2.550
2.700
51,818
+0.15(+5.88%)
Nov 03, 2016
2.600
2.646
2.550
2.550
60,980
-0.05(-1.92%)
Nov 02, 2016
2.650
2.650
2.600
2.600
36,049
-0.05(-1.89%)
Nov 01, 2016
2.750
2.850
2.600
2.650
151,445
-0.10(-3.64%)
Oct 31, 2016
2.750
2.849
2.700
2.750
97,302
-0.05(-1.79%)
Oct 28, 2016
2.900
2.950
2.800
2.800
27,190
-0.10(-3.45%)
Oct 27, 2016
3.000
3.050
2.900
2.900
58,062
-0.05(-1.69%)
Oct 26, 2016
2.800
2.975
2.800
2.950
46,003
+0.10(+3.51%)
Oct 25, 2016
3.000
3.050
2.825
2.850
123,363
-0.20(-6.56%)
Oct 24, 2016
3.150
3.250
3.000
3.050
301,773
+0.15(+5.17%)
Oct 21, 2016
2.950
3.000
2.850
2.900
35,385
-0.05(-1.69%)
Oct 20, 2016
2.840
2.950
2.800
2.950
42,410
+0.20(+7.27%)
Oct 19, 2016
2.700
2.850
2.600
2.750
43,335
+0.00(+0.00%)
Oct 18, 2016
2.750
2.750
2.650
2.750
62,409
+0.05(+1.85%)
Oct 17, 2016
2.750
2.800
2.700
2.700
62,051
-0.08(-2.88%)
Oct 14, 2016
2.850
3.010
2.710
2.780
221,208
-0.10(-3.47%)
Oct 13, 2016
2.850
2.890
2.830
2.880
56,757
+0.02(+0.70%)
Oct 12, 2016
2.900
3.100
2.850
2.860
141,802
-0.03(-1.04%)
Oct 11, 2016
3.000
3.108
2.880
2.890
71,419
-0.15(-4.93%)
Oct 10, 2016
2.920
3.040
2.880
3.040
249,413
+0.14(+4.83%)
Oct 07, 2016
2.970
2.990
2.840
2.900
135,408
-0.07(-2.36%)
Oct 06, 2016
3.200
3.263
2.970
2.970
288,556
-0.28(-8.62%)
Oct 05, 2016
3.259
3.380
3.230
3.250
131,354
+0.03(+0.93%)
Oct 04, 2016
3.200
3.290
3.160
3.220
77,213
+0.03(+0.94%)
Oct 03, 2016
3.180
3.240
3.160
3.190
57,718
+0.01(+0.31%)
Sep 30, 2016
3.170
3.300
3.150
3.180
85,152
+0.00(+0.00%)
Sep 29, 2016
3.250
3.279
3.160
3.180
101,927
-0.05(-1.55%)
Sep 28, 2016
3.310
3.340
3.200
3.230
32,136
-0.07(-2.12%)
Sep 27, 2016
3.315
3.420
3.220
3.300
58,838
+0.03(+0.92%)
Sep 26, 2016
3.280
3.330
3.150
3.270
41,640
-0.03(-0.91%)
Sep 23, 2016
3.320
3.400
3.210
3.300
99,125
-0.03(-0.90%)
Sep 22, 2016
3.300
3.500
3.270
3.330
243,024
+0.04(+1.22%)
Sep 21, 2016
3.240
3.330
3.190
3.290
99,813
+0.07(+2.17%)
Sep 20, 2016
3.300
3.300
3.120
3.220
93,486
-0.05(-1.53%)
Sep 19, 2016
3.240
3.290
3.110
3.270
85,560
+0.06(+1.87%)
Sep 16, 2016
3.200
3.370
3.150
3.210
399,538
-0.05(-1.53%)
Sep 15, 2016
3.270
3.330
3.180
3.260
160,051
+0.02(+0.62%)
Sep 14, 2016
3.070
3.250
3.070
3.240
262,852
+0.18(+5.88%)
Sep 13, 2016
3.080
3.140
2.960
3.060
126,393
-0.07(-2.24%)
Sep 12, 2016
3.030
3.160
3.020
3.130
90,504
+0.05(+1.62%)
Sep 09, 2016
3.060
3.150
3.020
3.080
70,071
-0.03(-0.96%)
Sep 08, 2016
3.070
3.160
3.000
3.110
85,649
+0.06(+1.97%)
Sep 07, 2016
3.150
3.190
3.000
3.050
138,332
-0.10(-3.17%)
Sep 06, 2016
2.940
3.150
2.930
3.150
215,400
+0.25(+8.62%)
Sep 02, 2016
2.970
2.900
2.900
2.900
218,000
-0.05(-1.69%)
Sep 01, 2016
2.910
2.990
2.880
2.950
93,665
+0.03(+1.03%)
Aug 31, 2016
2.960
2.990
2.890
2.920
107,708
-0.05(-1.68%)
Aug 30, 2016
2.910
3.020
2.880
2.970
52,459
+0.07(+2.41%)
Aug 29, 2016
2.970
3.090
2.820
2.900
76,797
-0.08(-2.68%)
Aug 26, 2016
2.960
3.150
2.805
2.980
180,340
+0.04(+1.36%)
Aug 25, 2016
3.010
3.205
2.840
2.940
178,908
-0.07(-2.33%)
Aug 24, 2016
3.230
3.320
2.960
3.010
216,944
-0.24(-7.38%)
Aug 23, 2016
3.270
3.340
3.220
3.250
84,542
+0.00(+0.00%)
Aug 22, 2016
3.330
3.420
3.230
3.250
152,393
-0.09(-2.69%)
Aug 19, 2016
3.290
3.390
3.200
3.340
118,532
-0.03(-0.89%)
Aug 18, 2016
3.370
3.450
3.190
3.370
410,260
-0.01(-0.30%)
Aug 17, 2016
3.550
3.625
3.341
3.380
124,008
-0.14(-3.98%)
Aug 16, 2016
3.550
3.630
3.390
3.520
246,201
-0.14(-3.83%)
Aug 15, 2016
3.410
3.850
3.330
3.660
848,964
+0.24(+7.02%)
Aug 12, 2016
3.270
3.472
3.200
3.420
313,104
+0.20(+6.21%)
Aug 11, 2016
2.940
3.250
2.940
3.220
217,668
+0.25(+8.42%)
Aug 10, 2016
3.160
3.210
2.930
2.970
272,335
-0.21(-6.60%)
Aug 09, 2016
3.300
3.300
3.150
3.180
101,020
-0.12(-3.64%)
Aug 08, 2016
3.410
3.422
3.270
3.300
107,373
-0.01(-0.30%)
Aug 05, 2016
3.220
3.420
3.220
3.310
296,687
+0.11(+3.44%)
Aug 04, 2016
3.330
3.420
3.160
3.200
169,564
-0.09(-2.74%)
Aug 03, 2016
3.060
3.400
3.060
3.290
376,603
+0.20(+6.47%)
Aug 02, 2016
3.170
3.320
3.010
3.090
290,264
-0.08(-2.52%)
Aug 01, 2016
3.490
3.720
3.150
3.170
968,594
-0.24(-7.04%)
Jul 29, 2016
2.970
3.430
2.911
3.410
1,430,526
+0.44(+14.81%)
Jul 28, 2016
3.080
3.140
2.880
2.970
316,388
-0.13(-4.19%)
Jul 27, 2016
2.890
3.110
2.890
3.100
184,262
+0.22(+7.64%)
Jul 26, 2016
2.860
2.920
2.850
2.880
85,169
+0.00(+0.00%)
Jul 25, 2016
2.910
2.920
2.850
2.880
67,201
-0.02(-0.69%)
Jul 22, 2016
2.960
2.960
2.860
2.900
216,137
-0.06(-2.03%)
Jul 21, 2016
3.090
3.390
2.940
2.960
1,089,983
-0.10(-3.27%)
Jul 20, 2016
2.640
3.100
2.640
3.060
759,280
+0.44(+16.79%)
Jul 19, 2016
2.720
2.790
2.620
2.620
101,888
-0.10(-3.68%)
Jul 18, 2016
2.700
2.720
2.640
2.720
56,237
+0.02(+0.74%)
Jul 15, 2016
2.630
2.710
2.626
2.700
30,466
+0.03(+1.12%)
Jul 14, 2016
2.700
2.760
2.640
2.670
49,714
-0.01(-0.37%)
Jul 13, 2016
2.740
2.830
2.640
2.680
312,876
-0.06(-2.19%)
Jul 12, 2016
2.800
2.800
2.710
2.740
90,368
+0.01(+0.37%)
Jul 11, 2016
2.890
2.890
2.670
2.730
118,627
-0.12(-4.21%)
Jul 08, 2016
2.750
2.870
2.730
2.850
92,787
+0.11(+4.01%)
Jul 07, 2016
2.840
2.930
2.710
2.740
181,053
-0.07(-2.49%)
Jul 05, 2016
2.940
2.940
2.770
2.810
58,898
-0.13(-4.42%)
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.