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
Neogenomics Inc
(NQ:
NEO
)
16.28
-0.20 (-1.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2018
11.63
11.71
11.59
11.60
277,308
-0.09(-0.77%)
May 30, 2018
11.71
11.80
11.63
11.69
298,355
-0.01(-0.09%)
May 29, 2018
11.52
11.72
11.50
11.70
427,753
+0.10(+0.86%)
May 25, 2018
11.60
11.60
11.60
0
+0.03(+0.26%)
May 24, 2018
11.36
11.68
11.25
11.57
463,745
+0.25(+2.21%)
May 23, 2018
11.48
11.70
11.29
11.32
384,333
-0.14(-1.22%)
May 22, 2018
11.38
11.61
11.21
11.46
222,147
+0.12(+1.06%)
May 21, 2018
11.29
11.41
11.23
11.34
323,241
+0.10(+0.89%)
May 18, 2018
11.31
11.39
11.21
11.24
291,521
-0.06(-0.53%)
May 17, 2018
11.25
11.33
11.17
11.30
422,897
+0.05(+0.44%)
May 16, 2018
11.19
11.33
11.00
11.25
386,374
+0.01(+0.09%)
May 15, 2018
11.02
11.25
11.00
11.24
650,666
+0.21(+1.90%)
May 14, 2018
10.85
11.12
10.84
11.03
659,720
+0.15(+1.38%)
May 11, 2018
11.04
11.18
10.76
10.88
858,150
-0.16(-1.45%)
May 10, 2018
10.99
11.19
10.96
11.04
688,381
+0.04(+0.36%)
May 09, 2018
10.71
11.10
10.62
11.00
635,334
+0.22(+2.04%)
May 08, 2018
10.89
10.91
10.65
10.78
498,983
-0.13(-1.19%)
May 07, 2018
10.25
11.00
10.22
10.91
1,183,192
+0.66(+6.44%)
May 04, 2018
10.30
10.43
10.19
10.25
799,443
-0.03(-0.29%)
May 03, 2018
9.900
10.41
9.900
10.28
501,398
+0.20(+1.98%)
May 02, 2018
9.570
10.19
9.570
10.08
555,615
+0.10(+1.00%)
May 01, 2018
9.670
10.07
9.490
9.980
624,903
+0.40(+4.18%)
Apr 30, 2018
9.750
9.750
9.530
9.580
271,423
-0.20(-2.04%)
Apr 27, 2018
9.630
9.890
9.580
9.780
245,373
+0.18(+1.87%)
Apr 26, 2018
9.460
9.710
9.420
9.600
263,562
+0.14(+1.48%)
Apr 25, 2018
9.380
9.500
9.270
9.460
209,140
+0.07(+0.75%)
Apr 24, 2018
9.420
9.490
9.310
9.390
200,223
+0.05(+0.54%)
Apr 23, 2018
9.270
9.390
9.195
9.340
188,122
+0.07(+0.76%)
Apr 20, 2018
9.190
9.490
9.076
9.270
287,712
+0.05(+0.54%)
Apr 19, 2018
9.330
9.440
9.220
9.220
293,724
-0.14(-1.50%)
Apr 18, 2018
9.380
9.450
9.210
9.360
321,975
+0.03(+0.32%)
Apr 17, 2018
9.100
9.360
9.040
9.330
483,634
+0.28(+3.09%)
Apr 16, 2018
9.250
9.250
8.950
9.050
325,598
+0.56(+6.60%)
Apr 13, 2018
8.420
8.500
8.320
8.490
216,549
+0.09(+1.07%)
Apr 12, 2018
8.370
8.500
8.220
8.400
272,266
+0.08(+0.96%)
Apr 11, 2018
8.180
8.400
8.180
8.320
130,435
+0.13(+1.59%)
Apr 10, 2018
8.200
8.240
8.020
8.190
226,573
+0.02(+0.24%)
Apr 09, 2018
8.140
8.220
8.060
8.170
258,036
+0.06(+0.74%)
Apr 06, 2018
8.060
8.150
8.000
8.110
188,591
+0.01(+0.12%)
Apr 05, 2018
8.210
8.290
8.040
8.100
214,650
-0.08(-0.98%)
Apr 04, 2018
8.040
8.210
7.990
8.180
266,941
+0.08(+0.99%)
Apr 03, 2018
8.010
8.110
7.955
8.100
232,605
+0.11(+1.38%)
Apr 02, 2018
8.160
8.160
7.710
7.990
345,364
-0.17(-2.08%)
Mar 29, 2018
8.160
8.160
8.160
0
-0.04(-0.49%)
Mar 28, 2018
8.190
8.280
8.081
8.200
560,741
+0.00(+0.00%)
Mar 27, 2018
8.250
8.250
8.060
8.200
296,338
-0.02(-0.24%)
Mar 26, 2018
8.170
8.250
8.075
8.220
281,455
+0.13(+1.61%)
Mar 23, 2018
8.270
8.270
8.080
8.090
211,790
-0.15(-1.82%)
Mar 22, 2018
8.220
8.390
8.180
8.240
180,478
-0.05(-0.60%)
Mar 21, 2018
8.190
8.350
8.170
8.290
116,613
+0.09(+1.10%)
Mar 20, 2018
8.300
8.455
8.180
8.200
209,522
-0.12(-1.44%)
Mar 19, 2018
8.360
8.636
8.090
8.320
191,943
+0.02(+0.24%)
Mar 16, 2018
8.270
8.390
8.130
8.300
533,821
+0.02(+0.24%)
Mar 15, 2018
8.370
8.410
8.240
8.280
180,406
-0.07(-0.84%)
Mar 14, 2018
8.570
8.680
8.340
8.350
183,922
-0.17(-2.00%)
Mar 13, 2018
8.790
8.790
8.480
8.520
187,622
-0.19(-2.18%)
Mar 12, 2018
8.680
8.720
8.550
8.710
185,837
+0.00(+0.00%)
Mar 09, 2018
8.550
8.750
8.440
8.710
283,278
+0.18(+2.11%)
Mar 08, 2018
8.660
8.660
8.450
8.530
207,477
-0.11(-1.27%)
Mar 07, 2018
8.640
8.730
8.540
8.640
275,845
-0.02(-0.23%)
Mar 06, 2018
8.760
8.810
8.530
8.660
223,441
-0.10(-1.14%)
Mar 05, 2018
8.600
8.795
8.550
8.760
286,595
+0.10(+1.15%)
Mar 02, 2018
8.440
8.660
8.230
8.660
213,921
+0.17(+2.00%)
Mar 01, 2018
8.370
8.510
8.200
8.490
290,865
+0.09(+1.07%)
Feb 28, 2018
8.400
8.550
8.370
8.400
353,979
-0.01(-0.12%)
Feb 27, 2018
8.490
9.330
8.300
8.410
362,890
-0.11(-1.29%)
Feb 26, 2018
8.080
8.550
8.040
8.520
611,006
+0.49(+6.10%)
Feb 23, 2018
8.240
8.340
7.780
8.030
867,033
-0.22(-2.67%)
Feb 22, 2018
8.080
8.470
8.036
8.250
674,893
+0.17(+2.10%)
Feb 21, 2018
7.350
8.357
7.230
8.080
1,518,977
+0.72(+9.78%)
Feb 20, 2018
7.500
7.680
7.300
7.360
549,693
-0.16(-2.13%)
Feb 16, 2018
7.520
7.520
7.520
0
-0.08(-1.05%)
Feb 15, 2018
7.350
7.610
7.300
7.600
340,421
+0.29(+3.97%)
Feb 14, 2018
7.290
7.390
7.220
7.310
319,369
-0.04(-0.54%)
Feb 13, 2018
7.210
7.375
7.181
7.350
193,722
+0.10(+1.38%)
Feb 12, 2018
7.270
7.360
7.220
7.250
219,282
-0.01(-0.14%)
Feb 09, 2018
7.260
7.340
7.185
7.260
419,517
+0.03(+0.41%)
Feb 08, 2018
7.500
7.510
7.220
7.230
354,430
-0.26(-3.47%)
Feb 07, 2018
7.420
7.590
7.410
7.490
542,997
+0.08(+1.08%)
Feb 06, 2018
7.470
7.560
7.080
7.410
886,295
-0.31(-4.02%)
Feb 05, 2018
7.760
7.900
7.650
7.720
206,171
-0.05(-0.64%)
Feb 02, 2018
7.780
7.900
7.690
7.770
198,503
-0.03(-0.38%)
Feb 01, 2018
7.700
7.810
7.560
7.800
341,039
+0.08(+1.04%)
Jan 31, 2018
7.800
7.810
7.560
7.720
347,071
-0.03(-0.39%)
Jan 30, 2018
7.770
7.770
7.770
7.750
346,145
-0.09(-1.15%)
Jan 29, 2018
7.840
7.990
7.770
7.840
232,322
+0.01(+0.13%)
Jan 26, 2018
7.870
7.930
7.730
7.830
204,740
-0.03(-0.38%)
Jan 25, 2018
7.840
7.950
7.700
7.860
433,180
+0.04(+0.51%)
Jan 24, 2018
7.770
8.010
7.671
7.820
535,107
+0.10(+1.30%)
Jan 23, 2018
7.790
7.800
7.280
7.720
841,915
-0.11(-1.40%)
Jan 22, 2018
8.010
8.130
7.810
7.830
591,073
-0.16(-2.00%)
Jan 19, 2018
7.980
8.150
7.950
7.990
1,087,632
-0.01(-0.12%)
Jan 18, 2018
7.930
8.110
7.850
8.000
1,160,854
+0.07(+0.88%)
Jan 17, 2018
7.980
8.000
7.780
7.930
330,014
-0.04(-0.50%)
Jan 16, 2018
8.320
8.370
7.950
7.970
361,812
-0.33(-3.98%)
Jan 12, 2018
8.300
8.300
8.300
0
-0.21(-2.47%)
Jan 11, 2018
8.460
8.700
8.460
8.510
442,774
+0.03(+0.35%)
Jan 10, 2018
8.410
8.513
8.310
8.480
154,144
+0.03(+0.36%)
Jan 09, 2018
8.420
8.580
8.400
8.450
321,987
+0.04(+0.48%)
Jan 08, 2018
8.740
8.830
8.390
8.410
277,533
-0.32(-3.67%)
Jan 05, 2018
8.570
8.730
8.540
8.730
191,137
+0.15(+1.75%)
Jan 04, 2018
8.610
8.624
8.440
8.580
124,166
+0.01(+0.12%)
Jan 03, 2018
8.740
8.794
8.500
8.570
213,015
-0.15(-1.72%)
Jan 02, 2018
8.830
8.870
8.700
8.720
264,860
-0.14(-1.58%)
Dec 29, 2017
8.860
8.860
8.860
0
-0.04(-0.45%)
Dec 28, 2017
8.820
8.950
8.740
8.900
143,898
+0.11(+1.25%)
Dec 27, 2017
8.720
8.826
8.610
8.790
202,093
+0.11(+1.27%)
Dec 26, 2017
8.980
9.070
8.660
8.680
194,675
-0.33(-3.66%)
Dec 22, 2017
8.990
9.060
8.960
9.010
385,590
+0.00(+0.00%)
Dec 21, 2017
8.960
9.110
8.790
9.010
246,981
+0.04(+0.45%)
Dec 20, 2017
9.060
9.130
8.953
8.970
235,546
-0.08(-0.88%)
Dec 19, 2017
9.110
9.260
9.030
9.050
212,945
-0.03(-0.33%)
Dec 18, 2017
9.260
9.270
8.980
9.080
480,656
-0.10(-1.09%)
Dec 15, 2017
9.050
9.340
8.875
9.180
651,905
+0.12(+1.32%)
Dec 14, 2017
9.140
9.140
8.790
9.060
368,246
-0.05(-0.55%)
Dec 13, 2017
9.190
9.330
9.050
9.110
259,820
-0.09(-0.98%)
Dec 12, 2017
9.220
9.340
9.060
9.200
219,765
+0.01(+0.11%)
Dec 11, 2017
9.190
9.290
9.010
9.190
508,287
+0.01(+0.11%)
Dec 08, 2017
9.130
9.270
9.070
9.180
595,678
+0.03(+0.33%)
Dec 07, 2017
9.220
9.320
9.090
9.150
352,635
-0.06(-0.65%)
Dec 06, 2017
9.120
9.230
9.060
9.210
211,658
+0.07(+0.77%)
Dec 05, 2017
9.200
9.210
9.030
9.140
223,164
-0.02(-0.22%)
Dec 04, 2017
9.140
9.260
9.140
9.160
267,108
+0.03(+0.33%)
Dec 01, 2017
9.230
9.340
8.930
9.130
457,313
-0.11(-1.19%)
Nov 30, 2017
9.330
9.490
9.140
9.240
320,664
-0.03(-0.32%)
Nov 29, 2017
9.110
9.320
8.960
9.270
237,037
+0.17(+1.87%)
Nov 28, 2017
9.160
9.240
8.960
9.100
323,668
-0.05(-0.55%)
Nov 27, 2017
9.240
9.370
9.120
9.150
206,505
-0.04(-0.44%)
Nov 24, 2017
9.180
9.260
9.100
9.190
76,017
+0.06(+0.66%)
Nov 22, 2017
9.010
9.240
8.920
9.130
247,780
+0.12(+1.33%)
Nov 21, 2017
8.890
9.060
8.730
9.010
215,311
+0.09(+1.01%)
Nov 20, 2017
8.990
9.000
8.690
8.920
248,992
-0.06(-0.67%)
Nov 17, 2017
8.900
9.000
8.750
8.980
255,123
+0.03(+0.34%)
Nov 16, 2017
8.980
9.110
8.940
8.950
308,245
+0.03(+0.34%)
Nov 15, 2017
8.650
8.930
8.590
8.920
229,428
+0.25(+2.88%)
Nov 14, 2017
8.560
8.690
8.445
8.670
273,159
+0.08(+0.93%)
Nov 13, 2017
8.560
8.650
8.460
8.590
118,851
+0.00(+0.00%)
Nov 10, 2017
8.510
8.650
8.370
8.590
473,365
+0.02(+0.23%)
Nov 09, 2017
8.490
8.570
8.443
8.570
156,033
+0.00(+0.00%)
Nov 08, 2017
8.620
8.640
8.470
8.570
159,162
-0.09(-1.04%)
Nov 07, 2017
8.920
8.980
8.630
8.660
295,057
-0.27(-3.02%)
Nov 06, 2017
8.690
9.090
8.676
8.930
311,901
+0.26(+3.00%)
Nov 03, 2017
8.690
8.800
8.575
8.670
552,430
-0.03(-0.34%)
Nov 02, 2017
8.610
8.870
8.590
8.700
343,215
+0.03(+0.35%)
Nov 01, 2017
8.660
8.760
8.560
8.670
346,635
+0.00(+0.00%)
Oct 31, 2017
8.470
8.900
8.423
8.670
515,518
+0.22(+2.60%)
Oct 30, 2017
8.530
8.560
8.130
8.450
424,086
-0.04(-0.47%)
Oct 27, 2017
8.510
8.840
8.460
8.490
476,426
-0.04(-0.47%)
Oct 26, 2017
8.250
8.819
8.080
8.530
572,154
+0.51(+6.36%)
Oct 25, 2017
8.040
8.170
7.820
8.020
1,162,486
-0.17(-2.08%)
Oct 24, 2017
8.780
8.950
8.070
8.190
876,315
-0.52(-5.97%)
Oct 23, 2017
8.830
8.922
8.650
8.710
452,416
-0.13(-1.47%)
Oct 20, 2017
8.880
8.960
8.730
8.840
271,906
+0.03(+0.34%)
Oct 19, 2017
9.110
9.160
8.760
8.810
382,509
-0.26(-2.87%)
Oct 18, 2017
8.940
9.110
8.780
9.070
414,551
+0.14(+1.57%)
Oct 17, 2017
9.490
9.490
8.700
8.930
644,122
-0.59(-6.15%)
Oct 16, 2017
9.350
9.590
9.200
9.515
533,778
+0.13(+1.39%)
Oct 13, 2017
10.50
10.50
9.055
9.385
2,300,594
-1.67(-15.07%)
Oct 12, 2017
11.20
11.26
11.01
11.05
209,628
-0.12(-1.07%)
Oct 11, 2017
11.11
11.27
11.06
11.17
153,528
+0.03(+0.27%)
Oct 10, 2017
10.97
11.19
10.93
11.14
151,467
+0.14(+1.27%)
Oct 09, 2017
11.11
11.11
11.01
11.00
200,783
-0.04(-0.36%)
Oct 06, 2017
11.02
11.11
10.97
11.04
169,716
-0.01(-0.09%)
Oct 05, 2017
11.09
11.47
10.99
11.05
196,205
-0.03(-0.27%)
Oct 04, 2017
11.19
11.27
11.04
11.08
204,518
-0.10(-0.89%)
Oct 03, 2017
11.15
11.26
11.11
11.18
425,890
+0.05(+0.45%)
Oct 02, 2017
11.19
11.26
11.12
11.13
219,569
+0.00(+0.00%)
Sep 29, 2017
11.11
11.27
11.06
11.13
192,543
+0.06(+0.54%)
Sep 28, 2017
11.19
11.20
10.96
11.07
588,438
-0.11(-0.98%)
Sep 27, 2017
11.08
11.18
259,529
-0.02(-0.18%)
Sep 26, 2017
11.24
11.36
11.14
11.20
394,348
-0.06(-0.53%)
Sep 25, 2017
11.01
11.27
10.99
11.26
464,117
+0.25(+2.27%)
Sep 22, 2017
10.91
11.16
10.61
11.01
324,196
+0.09(+0.82%)
Sep 21, 2017
10.85
10.94
10.80
10.92
247,133
+0.08(+0.74%)
Sep 20, 2017
10.77
10.88
10.70
10.84
221,484
+0.11(+1.03%)
Sep 19, 2017
10.80
10.83
10.62
10.73
218,034
-0.08(-0.74%)
Sep 18, 2017
10.65
10.95
10.59
10.81
475,173
+0.14(+1.31%)
Sep 15, 2017
10.60
10.72
10.40
10.67
1,203,327
+0.09(+0.85%)
Sep 14, 2017
10.06
10.59
9.960
10.58
282,603
+0.47(+4.65%)
Sep 13, 2017
10.12
10.18
10.04
10.11
293,084
+0.01(+0.10%)
Sep 12, 2017
10.22
10.35
10.02
10.10
387,339
-0.14(-1.37%)
Sep 11, 2017
10.21
11.63
9.550
10.24
1,118,003
-0.40(-3.76%)
Sep 08, 2017
11.03
11.17
10.54
10.64
696,406
-0.39(-3.54%)
Sep 07, 2017
11.23
10.80
11.03
691,844
+0.18(+1.66%)
Sep 06, 2017
10.56
10.87
10.36
10.85
819,556
+0.37(+3.53%)
Sep 05, 2017
10.34
10.56
10.13
10.48
508,832
+0.19(+1.85%)
Sep 01, 2017
10.08
10.30
10.07
10.29
318,093
+0.18(+1.78%)
Aug 31, 2017
9.710
10.20
9.650
10.11
609,289
+0.40(+4.12%)
Aug 30, 2017
9.340
9.740
9.340
9.710
399,363
+0.38(+4.07%)
Aug 29, 2017
9.280
9.350
9.175
9.330
214,120
+0.03(+0.32%)
Aug 28, 2017
9.320
9.460
9.230
9.300
170,585
+0.06(+0.65%)
Aug 25, 2017
9.450
9.510
9.160
9.240
207,022
-0.25(-2.63%)
Aug 24, 2017
9.400
9.680
9.372
9.490
369,888
+0.21(+2.26%)
Aug 23, 2017
9.250
9.280
9.110
9.280
137,301
+0.01(+0.11%)
Aug 22, 2017
9.130
9.280
9.100
9.270
209,669
+0.16(+1.76%)
Aug 21, 2017
9.110
9.170
9.000
9.110
195,085
-0.05(-0.55%)
Aug 18, 2017
9.130
9.321
9.060
9.160
258,607
-0.09(-0.97%)
Aug 17, 2017
9.360
9.420
9.240
9.250
187,574
-0.15(-1.60%)
Aug 16, 2017
9.330
9.420
9.290
9.400
148,466
+0.11(+1.18%)
Aug 15, 2017
9.370
9.400
9.240
9.290
211,398
-0.05(-0.54%)
Aug 14, 2017
9.560
9.560
9.310
9.340
187,993
-0.15(-1.58%)
Aug 11, 2017
9.340
9.500
9.300
9.490
176,736
+0.15(+1.61%)
Aug 10, 2017
9.300
9.380
9.224
9.340
185,694
+0.02(+0.21%)
Aug 09, 2017
9.270
9.390
9.210
9.320
150,157
+0.01(+0.11%)
Aug 08, 2017
9.300
9.500
9.260
9.310
152,333
-0.06(-0.64%)
Aug 07, 2017
9.220
9.390
9.180
9.370
195,860
+0.12(+1.30%)
Aug 04, 2017
9.410
9.440
9.150
9.250
242,983
-0.16(-1.70%)
Aug 03, 2017
9.400
9.540
9.019
9.410
172,291
+0.00(+0.00%)
Aug 02, 2017
9.540
9.600
9.260
9.410
176,089
-0.15(-1.57%)
Aug 01, 2017
9.620
9.930
9.520
9.560
506,987
+0.11(+1.16%)
Jul 31, 2017
9.380
9.500
9.300
9.450
444,550
+0.05(+0.53%)
Jul 28, 2017
9.280
9.410
9.200
9.400
400,035
+0.13(+1.40%)
Jul 27, 2017
9.400
9.400
8.820
9.270
268,857
-0.13(-1.38%)
Jul 26, 2017
9.480
9.490
9.180
9.400
643,012
+0.15(+1.62%)
Jul 25, 2017
9.120
9.290
8.780
9.250
503,503
+0.08(+0.87%)
Jul 24, 2017
9.120
9.180
8.990
9.170
193,398
+0.06(+0.66%)
Jul 21, 2017
9.220
9.220
9.070
9.110
195,327
-0.04(-0.44%)
Jul 20, 2017
9.210
9.155
9.150
222,768
-0.04(-0.44%)
Jul 19, 2017
9.160
9.210
9.160
9.190
162,090
+0.03(+0.33%)
Jul 18, 2017
9.230
9.270
9.020
9.160
180,616
-0.08(-0.87%)
Jul 17, 2017
9.240
9.340
9.140
9.240
458,096
+0.03(+0.33%)
Jul 14, 2017
9.110
9.230
9.060
9.210
330,675
+0.06(+0.66%)
Jul 13, 2017
9.050
9.220
8.990
9.150
223,683
+0.12(+1.33%)
Jul 12, 2017
9.020
9.050
8.950
9.030
376,605
+0.03(+0.33%)
Jul 11, 2017
8.900
9.030
8.880
9.000
211,530
+0.09(+1.01%)
Jul 10, 2017
8.890
8.970
8.620
8.910
278,835
+0.04(+0.45%)
Jul 07, 2017
8.760
8.990
8.710
8.870
176,593
+0.11(+1.26%)
Jul 06, 2017
8.750
8.780
8.660
8.760
207,561
-0.02(-0.23%)
Jul 05, 2017
8.810
8.880
8.620
8.780
238,433
+0.00(+0.00%)
Jul 03, 2017
8.970
8.970
8.730
8.780
163,471
-0.18(-2.01%)
Jun 30, 2017
9.000
9.219
8.920
8.960
686,034
-0.01(-0.11%)
Jun 29, 2017
8.760
8.980
8.700
8.970
454,770
+0.25(+2.87%)
Jun 28, 2017
8.650
8.740
8.510
8.720
164,810
+0.10(+1.16%)
Jun 27, 2017
8.800
8.830
8.680
8.620
364,004
-0.18(-2.05%)
Jun 26, 2017
8.870
8.870
8.720
8.800
278,599
-0.07(-0.79%)
Jun 23, 2017
8.940
8.870
552,725
+0.17(+1.95%)
Jun 22, 2017
8.490
8.770
8.450
8.700
456,550
+0.21(+2.47%)
Jun 21, 2017
8.260
8.520
8.169
8.490
323,077
+0.23(+2.78%)
Jun 20, 2017
8.320
8.400
8.250
8.260
139,753
-0.03(-0.36%)
Jun 19, 2017
8.220
8.340
8.110
8.290
196,079
+0.08(+0.97%)
Jun 16, 2017
8.150
8.250
8.050
8.210
332,810
-0.03(-0.36%)
Jun 15, 2017
8.020
8.300
8.000
8.240
300,558
+0.13(+1.60%)
Jun 14, 2017
8.170
8.238
8.065
8.110
280,445
-0.06(-0.73%)
Jun 13, 2017
8.270
8.350
8.140
8.170
285,144
-0.10(-1.21%)
Jun 12, 2017
8.230
8.340
8.110
8.270
308,733
+0.06(+0.73%)
Jun 09, 2017
7.990
8.300
7.980
8.210
492,701
+0.20(+2.50%)
Jun 08, 2017
7.960
8.070
7.845
8.010
270,140
+0.04(+0.50%)
Jun 07, 2017
7.930
8.100
7.895
7.970
359,652
+0.08(+1.01%)
Jun 06, 2017
7.770
8.030
7.729
7.890
579,013
+0.11(+1.41%)
Jun 05, 2017
7.750
7.900
7.670
7.780
416,911
-0.01(-0.13%)
Jun 02, 2017
7.680
7.820
7.540
7.790
565,362
+0.08(+1.04%)
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.