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
Lakeland Inds Inc
(NQ:
LAKE
)
16.88
-0.57 (-3.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
10.67
10.67
10.42
10.52
2,734
+0.15(+1.43%)
Apr 27, 2017
10.12
10.57
9.926
10.37
15,559
-0.30(-2.78%)
Apr 26, 2017
10.67
10.77
10.42
10.67
21,403
+0.15(+1.41%)
Apr 25, 2017
10.55
10.57
10.27
10.52
8,630
+0.05(+0.47%)
Apr 24, 2017
10.12
10.62
10.12
10.47
8,170
+0.15(+1.44%)
Apr 21, 2017
10.17
10.32
9.976
10.32
1,404
+0.15(+1.46%)
Apr 20, 2017
10.01
10.37
10.01
10.17
33,370
+0.15(+1.48%)
Apr 19, 2017
9.976
10.03
9.976
10.03
1,279
+0.05(+0.50%)
Apr 18, 2017
9.877
10.07
9.877
9.976
20,702
+0.00(+0.00%)
Apr 17, 2017
9.828
9.976
9.778
9.976
22,883
+0.05(+0.50%)
Apr 13, 2017
9.877
9.976
9.828
9.926
9,349
+0.00(+0.00%)
Apr 12, 2017
9.921
9.976
9.828
9.926
16,948
+0.00(+0.00%)
Apr 11, 2017
10.03
10.17
9.926
9.926
21,500
-0.10(-0.99%)
Apr 10, 2017
10.42
10.72
9.877
10.03
29,972
-0.30(-2.87%)
Apr 07, 2017
10.14
10.67
10.07
10.32
104,762
-0.05(-0.48%)
Apr 06, 2017
10.42
10.67
10.03
10.37
42,206
+0.20(+1.94%)
Apr 05, 2017
10.17
10.37
9.976
10.17
26,862
+0.05(+0.49%)
Apr 04, 2017
10.42
10.42
10.12
10.12
7,454
-0.30(-2.84%)
Apr 03, 2017
10.62
10.62
10.42
10.42
30,474
-0.20(-1.86%)
Mar 31, 2017
10.72
10.82
10.57
10.62
14,728
-0.05(-0.46%)
Mar 30, 2017
10.37
10.67
10.37
10.67
12,537
+0.30(+2.86%)
Mar 29, 2017
10.17
10.52
10.17
10.37
48,746
+0.25(+2.44%)
Mar 28, 2017
10.37
10.72
9.877
10.12
76,678
-0.25(-2.38%)
Mar 27, 2017
9.778
10.42
9.778
10.37
47,508
+0.49(+5.00%)
Mar 24, 2017
9.926
10.12
9.778
9.877
7,843
-0.04(-0.44%)
Mar 23, 2017
9.877
9.926
9.828
9.921
1,069
+0.04(+0.44%)
Mar 22, 2017
10.03
10.03
9.877
9.877
4,549
-0.15(-1.48%)
Mar 21, 2017
10.22
10.37
10.03
10.03
5,892
-0.20(-1.93%)
Mar 20, 2017
10.42
10.42
10.08
10.22
8,470
+0.25(+2.47%)
Mar 17, 2017
10.03
10.27
9.976
9.976
5,899
-0.05(-0.49%)
Mar 16, 2017
9.877
10.03
9.877
10.03
2,964
+0.10(+1.00%)
Mar 15, 2017
9.778
9.976
9.778
9.926
8,952
+0.00(+0.00%)
Mar 14, 2017
9.828
9.926
9.793
9.926
18,099
+0.10(+1.01%)
Mar 13, 2017
9.778
9.877
9.778
9.828
6,928
-0.05(-0.50%)
Mar 10, 2017
9.877
9.976
9.785
9.877
9,490
+0.00(+0.00%)
Mar 09, 2017
9.778
9.926
9.778
9.877
9,940
+0.05(+0.50%)
Mar 08, 2017
9.926
9.926
9.729
9.828
7,302
+0.00(+0.00%)
Mar 07, 2017
9.828
9.877
9.793
9.828
6,813
-0.05(-0.50%)
Mar 06, 2017
9.877
9.976
9.729
9.877
17,250
-0.10(-0.99%)
Mar 03, 2017
9.976
10.03
9.778
9.976
16,811
+0.00(+0.00%)
Mar 02, 2017
10.07
10.37
9.976
9.976
21,624
-0.15(-1.46%)
Mar 01, 2017
9.976
10.37
9.828
10.12
56,874
+0.20(+1.99%)
Feb 28, 2017
10.22
10.22
9.729
9.926
25,947
-0.35(-3.37%)
Feb 27, 2017
10.67
10.77
9.729
10.27
31,367
-0.30(-2.85%)
Feb 24, 2017
10.69
10.77
10.57
10.57
3,597
-0.19(-1.79%)
Feb 23, 2017
10.64
10.77
10.64
10.77
2,672
+0.05(+0.46%)
Feb 22, 2017
10.62
10.72
10.48
10.72
11,036
+0.02(+0.23%)
Feb 21, 2017
10.52
10.82
10.47
10.69
15,740
+0.12(+1.17%)
Feb 17, 2017
10.57
10.57
10.57
0
+0.00(+0.00%)
Feb 16, 2017
10.62
10.71
10.47
10.57
31,921
-0.10(-0.93%)
Feb 15, 2017
10.72
10.82
10.67
10.67
20,664
-0.10(-0.92%)
Feb 14, 2017
10.72
10.82
10.72
10.77
9,111
-0.05(-0.46%)
Feb 13, 2017
10.86
10.86
10.62
10.82
14,422
+0.05(+0.46%)
Feb 10, 2017
10.86
10.90
10.77
10.77
4,997
-0.05(-0.46%)
Feb 09, 2017
10.72
11.01
10.72
10.82
22,950
+0.15(+1.39%)
Feb 08, 2017
10.77
10.86
10.52
10.67
33,454
-0.05(-0.46%)
Feb 07, 2017
10.72
10.82
10.57
10.72
28,874
-0.10(-0.91%)
Feb 06, 2017
10.82
10.91
10.77
10.82
11,251
+0.00(+0.00%)
Feb 03, 2017
11.11
11.11
10.57
10.82
10,982
-0.15(-1.35%)
Feb 02, 2017
10.64
10.96
10.62
10.96
16,181
+0.35(+3.26%)
Feb 01, 2017
10.67
10.72
10.66
10.62
27,919
-0.10(-0.92%)
Jan 31, 2017
10.77
10.86
10.67
10.72
9,492
-0.10(-0.91%)
Jan 30, 2017
10.86
10.96
10.82
10.82
6,878
-0.25(-2.23%)
Jan 27, 2017
10.72
11.30
10.62
11.06
75,188
+0.30(+2.75%)
Jan 26, 2017
10.77
10.77
10.72
10.77
10,061
+0.00(+0.00%)
Jan 25, 2017
10.72
10.77
10.62
10.77
17,451
+0.10(+0.93%)
Jan 24, 2017
10.57
10.72
10.47
10.67
12,186
+0.05(+0.47%)
Jan 23, 2017
10.57
10.67
10.57
10.62
9,921
-0.05(-0.46%)
Jan 20, 2017
10.52
10.67
10.44
10.67
25,342
+0.15(+1.41%)
Jan 19, 2017
10.57
10.63
10.52
10.52
32,814
-0.10(-0.93%)
Jan 18, 2017
10.72
10.72
10.52
10.62
15,206
-0.10(-0.92%)
Jan 17, 2017
10.62
10.72
10.52
10.72
22,147
+0.00(+0.00%)
Jan 13, 2017
10.72
10.72
10.72
0
+0.05(+0.46%)
Jan 12, 2017
10.57
10.72
10.57
10.67
19,038
+0.00(+0.00%)
Jan 11, 2017
10.77
10.77
10.67
10.67
10,312
-0.05(-0.46%)
Jan 10, 2017
10.67
10.77
10.62
10.72
5,865
+0.05(+0.46%)
Jan 09, 2017
10.52
10.72
10.52
10.67
30,418
+0.00(+0.00%)
Jan 06, 2017
10.67
10.67
10.37
10.67
13,031
-0.10(-0.92%)
Jan 05, 2017
10.82
10.82
10.52
10.77
17,282
+0.00(+0.00%)
Jan 04, 2017
10.03
11.06
9.976
10.77
100,758
+0.89(+9.00%)
Jan 03, 2017
10.22
10.27
9.729
9.877
111,661
-0.40(-3.85%)
Dec 30, 2016
10.27
10.27
10.27
0
-0.20(-1.89%)
Dec 29, 2016
10.58
10.67
10.32
10.47
26,599
-0.20(-1.85%)
Dec 28, 2016
10.67
10.67
10.52
10.67
28,538
-0.05(-0.46%)
Dec 27, 2016
10.62
10.77
10.52
10.72
9,933
+0.05(+0.46%)
Dec 23, 2016
10.67
10.67
10.67
0
+0.10(+0.93%)
Dec 22, 2016
10.80
10.80
10.57
10.57
12,102
-0.20(-1.84%)
Dec 21, 2016
10.96
10.96
10.75
10.77
11,716
-0.10(-0.91%)
Dec 20, 2016
10.62
10.96
10.62
10.86
17,995
+0.10(+0.92%)
Dec 19, 2016
10.96
10.96
10.63
10.77
21,741
-0.10(-0.91%)
Dec 16, 2016
11.06
11.06
10.77
10.86
15,877
+0.05(+0.46%)
Dec 15, 2016
10.62
11.01
10.62
10.82
56,060
-0.44(-3.95%)
Dec 14, 2016
11.36
11.36
11.26
11.26
35,227
+0.00(+0.00%)
Dec 13, 2016
11.36
11.39
11.26
11.26
11,359
-0.05(-0.44%)
Dec 12, 2016
11.11
11.31
11.04
11.31
33,379
+0.08(+0.70%)
Dec 09, 2016
11.11
11.26
11.01
11.23
42,256
+0.12(+1.07%)
Dec 08, 2016
10.82
11.26
10.57
11.11
40,222
+0.20(+1.81%)
Dec 07, 2016
10.82
11.06
10.47
10.91
143,311
+0.00(+0.00%)
Dec 06, 2016
10.62
11.39
10.27
10.91
97,898
-0.44(-3.91%)
Dec 05, 2016
11.31
11.41
11.26
11.36
6,153
+0.05(+0.44%)
Dec 02, 2016
11.26
11.56
11.06
11.31
24,918
+0.10(+0.88%)
Dec 01, 2016
11.31
11.41
11.16
11.21
21,323
+0.00(+0.00%)
Nov 30, 2016
11.36
11.36
11.06
11.21
17,656
-0.15(-1.30%)
Nov 29, 2016
11.11
11.38
10.91
11.36
23,419
+0.25(+2.22%)
Nov 28, 2016
11.31
11.31
10.96
11.11
8,517
-0.10(-0.88%)
Nov 25, 2016
11.36
11.36
11.21
11.21
13,445
-0.15(-1.30%)
Nov 23, 2016
11.36
11.36
11.36
0
+0.10(+0.88%)
Nov 22, 2016
11.31
11.36
11.06
11.26
28,424
-0.05(-0.44%)
Nov 21, 2016
10.91
11.65
10.86
11.31
153,963
+0.44(+4.09%)
Nov 18, 2016
11.01
11.06
10.67
10.86
40,738
-0.15(-1.35%)
Nov 17, 2016
10.77
11.36
10.77
11.01
92,889
+0.25(+2.29%)
Nov 16, 2016
10.37
10.82
10.37
10.77
62,511
+0.44(+4.31%)
Nov 15, 2016
10.12
10.42
9.926
10.32
88,006
+0.25(+2.45%)
Nov 14, 2016
9.976
10.17
9.976
10.07
20,348
-0.05(-0.49%)
Nov 11, 2016
9.926
10.12
9.877
10.12
17,794
+0.20(+1.99%)
Nov 10, 2016
9.679
9.976
9.679
9.926
17,841
-0.05(-0.50%)
Nov 09, 2016
9.877
10.07
9.828
9.976
25,445
-0.15(-1.46%)
Nov 08, 2016
9.877
10.12
9.877
10.12
20,172
+0.35(+3.54%)
Nov 07, 2016
9.729
9.828
9.653
9.778
12,204
+0.05(+0.51%)
Nov 04, 2016
9.679
9.828
9.679
9.729
13,971
+0.05(+0.51%)
Nov 03, 2016
9.586
9.877
9.586
9.679
15,632
+0.10(+1.03%)
Nov 02, 2016
9.630
9.778
9.492
9.581
21,834
-0.25(-2.51%)
Nov 01, 2016
9.778
9.926
9.778
9.828
11,943
+0.05(+0.51%)
Oct 31, 2016
9.877
9.877
9.679
9.778
32,042
-0.10(-1.00%)
Oct 28, 2016
9.976
9.976
9.828
9.877
11,751
+0.00(+0.00%)
Oct 27, 2016
9.926
9.976
9.828
9.877
27,649
-0.05(-0.50%)
Oct 26, 2016
9.877
9.976
9.828
9.926
51,649
+0.00(+0.00%)
Oct 25, 2016
9.877
9.926
9.877
9.926
9,286
+0.00(+0.00%)
Oct 24, 2016
9.877
9.926
9.828
9.926
12,890
+0.05(+0.50%)
Oct 21, 2016
9.877
9.976
9.828
9.877
25,756
-0.05(-0.50%)
Oct 20, 2016
9.976
9.976
9.877
9.926
5,440
-0.05(-0.50%)
Oct 19, 2016
9.877
10.07
9.828
9.976
16,572
+0.05(+0.50%)
Oct 18, 2016
10.07
10.07
9.877
9.926
8,266
-0.05(-0.50%)
Oct 17, 2016
9.976
10.12
9.877
9.976
18,570
+0.09(+0.90%)
Oct 14, 2016
10.14
10.19
9.847
9.887
76,179
-0.23(-2.25%)
Oct 13, 2016
9.926
10.12
9.857
10.11
50,282
+0.12(+1.19%)
Oct 12, 2016
10.04
10.10
9.877
9.995
50,756
-0.21(-2.03%)
Oct 11, 2016
10.15
10.24
10.06
10.20
12,285
-0.02(-0.19%)
Oct 10, 2016
10.12
10.31
10.12
10.22
11,865
+0.08(+0.78%)
Oct 07, 2016
9.946
10.15
9.901
10.14
32,342
+0.21(+2.09%)
Oct 06, 2016
9.837
10.06
9.837
9.936
48,645
+0.11(+1.11%)
Oct 05, 2016
10.03
10.12
9.778
9.828
95,277
-0.20(-1.97%)
Oct 04, 2016
9.995
10.27
9.995
10.03
50,910
-0.03(-0.29%)
Oct 03, 2016
9.788
10.07
9.788
10.05
31,403
+0.23(+2.31%)
Sep 30, 2016
9.877
10.03
9.828
9.828
25,257
-0.00(-0.05%)
Sep 29, 2016
10.22
10.22
9.828
9.832
44,938
-0.38(-3.72%)
Sep 28, 2016
10.49
10.62
9.916
10.21
133,974
-0.28(-2.64%)
Sep 27, 2016
10.12
10.59
10.10
10.49
75,620
+0.40(+3.91%)
Sep 26, 2016
9.995
10.31
9.808
10.09
109,264
+0.02(+0.20%)
Sep 23, 2016
10.04
10.10
9.995
10.07
17,127
+0.01(+0.10%)
Sep 22, 2016
10.01
10.16
9.918
10.06
32,961
+0.10(+0.96%)
Sep 21, 2016
10.02
10.22
9.867
9.969
33,934
-0.01(-0.07%)
Sep 20, 2016
10.20
10.20
9.788
9.976
35,543
-0.16(-1.56%)
Sep 19, 2016
10.17
10.26
9.908
10.13
16,805
-0.05(-0.49%)
Sep 16, 2016
10.24
10.42
10.16
10.18
28,177
-0.05(-0.48%)
Sep 15, 2016
10.49
10.84
10.10
10.23
187,829
+0.87(+9.28%)
Sep 14, 2016
9.393
9.818
9.116
9.363
40,135
-0.07(-0.73%)
Sep 13, 2016
9.502
9.670
9.299
9.432
18,908
-0.06(-0.62%)
Sep 12, 2016
9.166
9.581
9.030
9.492
16,800
+0.25(+2.67%)
Sep 09, 2016
9.363
9.363
9.156
9.245
13,920
-0.12(-1.27%)
Sep 08, 2016
9.532
9.857
9.205
9.363
15,075
-0.17(-1.76%)
Sep 07, 2016
9.393
9.699
9.393
9.531
11,054
+0.06(+0.63%)
Sep 06, 2016
9.640
9.798
9.146
9.472
17,877
-0.19(-1.94%)
Sep 02, 2016
9.679
9.660
9.660
9.660
6,479
-0.02(-0.20%)
Sep 01, 2016
9.689
9.837
9.591
9.679
9,537
-0.07(-0.71%)
Aug 31, 2016
9.977
9.977
9.749
9.749
7,646
-0.27(-2.66%)
Aug 30, 2016
10.17
10.22
9.967
10.02
21,658
-0.14(-1.36%)
Aug 29, 2016
9.798
10.16
9.679
10.15
36,051
+0.32(+3.26%)
Aug 26, 2016
9.670
9.867
9.551
9.832
24,331
+0.14(+1.48%)
Aug 25, 2016
9.709
9.852
9.591
9.689
13,496
-0.09(-0.91%)
Aug 24, 2016
9.887
9.926
9.680
9.778
11,822
-0.14(-1.39%)
Aug 23, 2016
9.778
9.936
9.778
9.916
13,852
-0.05(-0.50%)
Aug 22, 2016
9.758
9.995
9.640
9.966
23,015
+0.20(+2.02%)
Aug 19, 2016
9.897
9.897
9.492
9.768
10,101
-0.13(-1.30%)
Aug 18, 2016
9.956
10.05
9.665
9.897
21,485
+0.16(+1.62%)
Aug 17, 2016
9.897
10.02
9.689
9.739
18,697
-0.07(-0.70%)
Aug 16, 2016
9.907
9.971
9.808
9.808
9,085
-0.19(-1.88%)
Aug 15, 2016
9.729
10.01
9.729
9.995
10,391
+0.26(+2.64%)
Aug 12, 2016
9.788
10.02
9.689
9.739
20,061
-0.09(-0.90%)
Aug 11, 2016
10.01
10.14
9.699
9.828
27,218
-0.19(-1.87%)
Aug 10, 2016
10.26
10.26
9.837
10.02
37,903
-0.08(-0.78%)
Aug 09, 2016
9.916
10.34
9.916
10.09
20,683
+0.17(+1.69%)
Aug 08, 2016
9.865
10.07
9.837
9.926
12,550
-0.06(-0.59%)
Aug 05, 2016
9.897
10.51
9.679
9.986
111,241
+0.11(+1.10%)
Aug 04, 2016
9.294
10.31
9.225
9.877
35,295
+0.49(+5.26%)
Aug 03, 2016
9.482
9.482
9.205
9.383
20,421
-0.09(-0.94%)
Aug 02, 2016
9.867
9.877
9.442
9.472
30,339
-0.18(-1.84%)
Aug 01, 2016
10.09
10.09
9.462
9.650
25,313
-0.37(-3.65%)
Jul 29, 2016
9.995
10.32
9.660
10.02
94,923
+0.14(+1.40%)
Jul 28, 2016
9.008
9.936
9.008
9.877
139,219
+0.82(+9.05%)
Jul 27, 2016
9.107
9.175
8.801
9.057
44,506
+0.08(+0.88%)
Jul 26, 2016
8.790
8.988
8.692
8.978
85,670
+0.23(+2.60%)
Jul 25, 2016
9.057
9.107
8.741
8.751
73,543
-0.29(-3.17%)
Jul 22, 2016
8.978
9.107
8.711
9.037
21,383
+0.04(+0.44%)
Jul 21, 2016
8.761
9.136
8.721
8.998
20,426
+0.08(+0.89%)
Jul 20, 2016
8.978
9.087
8.764
8.919
22,032
-0.07(-0.77%)
Jul 19, 2016
8.771
9.126
8.761
8.988
16,779
+0.19(+2.13%)
Jul 18, 2016
8.939
9.225
8.415
8.800
44,194
-0.19(-2.09%)
Jul 15, 2016
9.107
9.126
8.939
8.988
19,799
-0.09(-0.98%)
Jul 14, 2016
9.304
9.304
8.889
9.077
30,565
-0.11(-1.18%)
Jul 13, 2016
9.294
9.442
9.071
9.186
18,498
-0.15(-1.59%)
Jul 12, 2016
9.255
9.541
9.245
9.334
44,119
+0.11(+1.18%)
Jul 11, 2016
9.077
9.546
9.077
9.225
30,476
+0.14(+1.52%)
Jul 08, 2016
9.018
9.136
8.909
9.087
32,570
+0.18(+2.00%)
Jul 07, 2016
8.751
9.037
8.721
8.909
22,884
+0.17(+1.92%)
Jul 05, 2016
8.632
8.771
8.613
8.741
16,136
+0.02(+0.23%)
Jul 01, 2016
8.534
8.721
8.721
8.721
28,855
+0.16(+1.85%)
Jun 30, 2016
8.405
8.593
8.405
8.563
23,910
+0.16(+1.88%)
Jun 29, 2016
8.415
8.682
8.040
8.405
38,540
+0.02(+0.24%)
Jun 28, 2016
8.445
8.583
8.232
8.386
40,764
+0.01(+0.12%)
Jun 27, 2016
8.534
8.573
8.130
8.376
21,863
-0.20(-2.30%)
Jun 24, 2016
8.395
8.593
8.000
8.573
31,690
-0.04(-0.46%)
Jun 23, 2016
8.731
8.731
8.583
8.613
17,037
-0.07(-0.80%)
Jun 22, 2016
8.850
8.850
8.632
8.682
18,216
-0.08(-0.90%)
Jun 21, 2016
8.840
8.860
8.731
8.761
7,584
-0.02(-0.23%)
Jun 20, 2016
8.771
8.889
8.731
8.781
30,360
+0.04(+0.45%)
Jun 17, 2016
8.761
8.874
8.603
8.741
21,575
-0.11(-1.23%)
Jun 16, 2016
8.830
8.939
8.623
8.850
31,891
+0.01(+0.11%)
Jun 15, 2016
8.445
9.146
8.148
8.840
72,779
+0.35(+4.07%)
Jun 14, 2016
8.445
8.642
8.109
8.494
44,515
+0.05(+0.58%)
Jun 13, 2016
8.682
8.682
8.395
8.445
12,551
-0.27(-3.06%)
Jun 10, 2016
8.613
8.771
8.524
8.711
29,668
+0.06(+0.68%)
Jun 09, 2016
8.425
8.751
8.425
8.652
15,112
+0.08(+0.92%)
Jun 08, 2016
8.702
8.771
8.405
8.573
13,451
-0.15(-1.70%)
Jun 07, 2016
8.781
9.195
8.692
8.721
9,249
-0.09(-1.01%)
Jun 06, 2016
8.494
9.225
8.494
8.810
35,530
+0.35(+4.08%)
Jun 03, 2016
8.741
8.741
8.000
8.465
38,860
-0.31(-3.49%)
Jun 02, 2016
8.692
8.810
8.652
8.771
24,029
+0.10(+1.14%)
Jun 01, 2016
8.731
8.860
8.553
8.672
18,270
-0.04(-0.45%)
May 31, 2016
8.613
8.790
8.613
8.711
17,744
+0.10(+1.15%)
May 27, 2016
8.524
8.613
8.613
8.613
25,716
+0.07(+0.81%)
May 26, 2016
8.603
8.731
8.514
8.544
19,804
-0.01(-0.12%)
May 25, 2016
8.514
8.769
8.371
8.553
22,358
+0.08(+0.93%)
May 24, 2016
8.000
8.524
8.000
8.474
28,402
+0.46(+5.80%)
May 23, 2016
8.000
8.069
7.951
8.010
36,093
-0.03(-0.37%)
May 20, 2016
7.941
8.119
7.903
8.040
29,709
+0.00(+0.00%)
May 19, 2016
8.119
8.247
8.020
8.040
7,598
-0.13(-1.57%)
May 18, 2016
8.168
8.208
8.099
8.168
10,991
-0.02(-0.24%)
May 17, 2016
8.069
8.188
7.921
8.188
31,076
+0.09(+1.10%)
May 16, 2016
8.099
8.099
7.921
8.099
43,753
+0.03(+0.37%)
May 13, 2016
8.040
8.186
7.951
8.069
27,500
+0.01(+0.12%)
May 12, 2016
8.267
8.386
8.020
8.060
31,616
-0.15(-1.81%)
May 11, 2016
8.553
8.741
8.168
8.208
26,441
-0.34(-3.93%)
May 10, 2016
8.326
8.711
8.257
8.544
53,326
+0.29(+3.47%)
May 09, 2016
8.050
8.425
7.991
8.257
29,535
+0.13(+1.58%)
May 06, 2016
8.336
8.395
7.951
8.129
48,099
-0.21(-2.49%)
May 05, 2016
8.445
8.534
8.247
8.336
44,715
-0.11(-1.29%)
May 04, 2016
8.435
8.701
8.395
8.445
44,283
-0.07(-0.81%)
May 03, 2016
8.761
8.822
8.474
8.514
71,086
-0.21(-2.38%)
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.