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
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.090
-0.010 (-0.91%)
Streaming Delayed Price
Updated: 1:56 PM EDT, May 21, 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 (%)
Oct 31, 2018
6.030
6.255
5.970
6.200
303,684
+0.20(+3.33%)
Oct 30, 2018
5.890
6.070
5.730
6.000
382,252
+0.06(+1.01%)
Oct 29, 2018
6.030
6.440
5.760
5.940
501,632
-0.29(-4.65%)
Oct 26, 2018
6.620
6.740
5.930
6.230
717,900
-0.31(-4.74%)
Oct 25, 2018
6.620
6.850
6.490
6.540
583,916
+0.05(+0.77%)
Oct 24, 2018
7.070
7.460
6.420
6.490
1,043,004
-0.54(-7.68%)
Oct 23, 2018
7.550
7.800
6.720
7.030
2,135,905
-0.52(-6.89%)
Oct 22, 2018
7.450
10.11
7.400
7.550
3,260,275
-3.21(-29.83%)
Oct 19, 2018
11.00
11.07
10.30
10.76
594,700
-0.12(-1.10%)
Oct 18, 2018
11.40
11.50
10.57
10.88
782,365
-0.66(-5.72%)
Oct 17, 2018
11.85
11.85
10.88
11.54
591,401
-0.31(-2.62%)
Oct 16, 2018
12.20
12.36
11.82
11.85
264,907
-0.29(-2.39%)
Oct 15, 2018
12.30
12.38
11.78
12.14
469,657
-0.27(-2.18%)
Oct 12, 2018
12.88
13.10
12.23
12.41
467,000
-0.20(-1.59%)
Oct 11, 2018
12.49
13.14
12.16
12.61
615,543
+0.15(+1.20%)
Oct 10, 2018
13.21
13.62
12.45
12.46
564,900
-0.88(-6.60%)
Oct 09, 2018
13.06
13.52
11.85
13.34
720,649
+0.14(+1.06%)
Oct 08, 2018
13.89
13.98
12.94
13.20
339,455
-0.70(-5.04%)
Oct 05, 2018
13.95
14.54
13.65
13.90
347,700
-0.26(-1.84%)
Oct 04, 2018
13.95
14.25
13.77
14.16
354,872
+0.12(+0.85%)
Oct 03, 2018
13.35
14.25
13.35
14.04
522,418
+0.55(+4.08%)
Oct 02, 2018
13.91
14.04
13.35
13.49
414,501
-0.45(-3.23%)
Oct 01, 2018
13.66
14.24
13.49
13.94
478,915
+0.38(+2.80%)
Sep 28, 2018
12.86
13.82
12.86
13.56
509,000
+0.36(+2.73%)
Sep 27, 2018
12.25
13.41
12.25
13.20
667,136
+0.98(+8.02%)
Sep 26, 2018
11.95
12.23
11.66
12.22
521,040
+0.28(+2.35%)
Sep 25, 2018
11.87
12.25
11.76
11.94
229,193
+0.05(+0.42%)
Sep 24, 2018
11.75
12.08
11.63
11.89
246,738
+0.18(+1.54%)
Sep 21, 2018
11.95
12.06
11.64
11.71
272,100
-0.26(-2.17%)
Sep 20, 2018
11.79
12.01
11.67
11.97
308,885
+0.14(+1.18%)
Sep 19, 2018
11.48
11.92
11.43
11.83
701,119
+0.35(+3.05%)
Sep 18, 2018
10.97
11.60
10.74
11.48
407,322
+0.77(+7.19%)
Sep 17, 2018
11.11
11.16
10.66
10.71
292,326
-0.36(-3.25%)
Sep 14, 2018
11.01
11.40
10.95
11.07
407,500
+0.05(+0.45%)
Sep 13, 2018
11.15
11.21
10.82
11.02
384,950
-0.17(-1.52%)
Sep 12, 2018
11.08
11.25
10.98
11.19
310,479
+0.04(+0.36%)
Sep 11, 2018
11.05
11.30
10.68
11.15
355,457
+0.29(+2.67%)
Sep 10, 2018
10.90
10.93
10.00
10.86
451,847
+0.28(+2.65%)
Sep 07, 2018
11.00
11.00
10.43
10.58
313,200
-0.50(-4.51%)
Sep 06, 2018
10.89
11.59
10.72
11.08
543,458
+0.22(+2.03%)
Sep 05, 2018
11.24
11.66
10.61
10.86
933,008
-0.08(-0.73%)
Sep 04, 2018
11.49
11.54
10.45
10.94
511,203
-0.58(-5.03%)
Aug 31, 2018
11.52
11.52
11.52
0
+0.70(+6.47%)
Aug 30, 2018
10.35
11.02
10.09
10.82
444,796
+0.52(+5.05%)
Aug 29, 2018
10.41
10.45
9.964
10.30
250,360
-0.16(-1.53%)
Aug 28, 2018
10.47
10.59
10.26
10.46
158,824
-0.01(-0.10%)
Aug 27, 2018
10.25
10.88
10.25
10.47
416,743
+0.22(+2.15%)
Aug 24, 2018
9.200
10.57
9.100
10.25
1,516,800
+1.02(+11.05%)
Aug 23, 2018
9.040
9.550
8.900
9.230
705,068
+0.22(+2.44%)
Aug 22, 2018
8.510
9.100
8.470
9.010
411,277
+0.54(+6.38%)
Aug 21, 2018
8.250
8.520
8.250
8.470
288,029
+0.20(+2.42%)
Aug 20, 2018
8.560
8.650
8.210
8.270
184,495
-0.21(-2.48%)
Aug 17, 2018
8.790
8.790
8.450
8.480
287,700
-0.27(-3.09%)
Aug 16, 2018
8.690
8.920
8.440
8.750
222,057
+0.13(+1.51%)
Aug 15, 2018
8.480
8.670
8.260
8.620
310,624
+0.19(+2.25%)
Aug 14, 2018
8.600
8.732
8.380
8.430
244,838
-0.20(-2.32%)
Aug 13, 2018
8.780
8.780
8.524
8.630
220,700
-0.15(-1.71%)
Aug 10, 2018
8.960
9.000
8.760
8.780
152,100
-0.17(-1.90%)
Aug 09, 2018
8.780
9.020
8.660
8.950
232,760
+0.17(+1.94%)
Aug 08, 2018
8.880
9.160
8.580
8.780
387,379
-0.10(-1.13%)
Aug 07, 2018
8.810
9.020
8.670
8.880
396,088
+0.11(+1.25%)
Aug 06, 2018
8.840
9.070
8.300
8.770
464,508
-0.07(-0.79%)
Aug 03, 2018
9.990
9.990
8.810
8.840
958,100
-0.95(-9.70%)
Aug 02, 2018
9.670
9.999
8.960
9.790
1,030,288
+0.11(+1.14%)
Aug 01, 2018
9.750
10.09
9.620
9.680
232,579
-0.10(-1.02%)
Jul 31, 2018
9.400
9.960
9.400
9.780
310,114
+0.35(+3.71%)
Jul 30, 2018
9.910
9.910
9.390
9.430
375,686
-0.51(-5.13%)
Jul 27, 2018
10.15
10.15
9.750
9.940
252,600
-0.25(-2.45%)
Jul 26, 2018
10.35
9.780
10.19
278,897
+0.15(+1.49%)
Jul 25, 2018
10.09
10.69
9.840
10.04
443,116
-0.04(-0.40%)
Jul 24, 2018
10.35
10.40
9.860
10.08
604,825
-0.27(-2.61%)
Jul 23, 2018
10.38
10.68
9.910
10.35
683,373
-0.09(-0.86%)
Jul 20, 2018
10.93
10.95
10.36
10.44
535,152
-0.54(-4.92%)
Jul 19, 2018
11.08
11.26
10.90
10.98
336,454
-0.12(-1.08%)
Jul 18, 2018
11.55
11.86
10.72
11.10
433,690
-0.31(-2.72%)
Jul 17, 2018
10.95
11.64
10.68
11.41
696,859
+0.45(+4.11%)
Jul 16, 2018
11.34
11.34
10.83
10.96
201,390
-0.38(-3.35%)
Jul 13, 2018
11.11
11.41
10.62
11.34
568,330
+0.26(+2.35%)
Jul 12, 2018
11.14
10.95
11.08
198,516
+0.17(+1.56%)
Jul 11, 2018
11.08
11.20
10.88
10.91
237,659
-0.29(-2.59%)
Jul 10, 2018
11.23
11.37
11.03
11.20
292,185
+0.01(+0.09%)
Jul 09, 2018
11.42
11.48
11.05
11.19
679,137
-0.28(-2.44%)
Jul 06, 2018
11.56
11.79
11.41
11.47
222,580
-0.11(-0.95%)
Jul 05, 2018
11.74
11.45
11.58
165,332
-0.16(-1.36%)
Jul 03, 2018
11.74
11.74
11.74
0
-0.05(-0.42%)
Jul 02, 2018
11.73
11.95
11.51
11.79
321,938
-0.08(-0.67%)
Jun 29, 2018
12.07
12.15
11.79
11.87
249,241
-0.12(-1.00%)
Jun 28, 2018
12.20
12.20
11.91
11.99
282,354
-0.20(-1.64%)
Jun 27, 2018
12.66
12.86
12.12
12.19
305,161
-0.42(-3.33%)
Jun 26, 2018
12.86
12.94
12.07
12.61
359,134
-0.28(-2.17%)
Jun 25, 2018
12.95
13.22
12.73
12.89
303,210
-0.11(-0.85%)
Jun 22, 2018
13.08
13.08
12.56
13.00
361,265
-0.08(-0.61%)
Jun 21, 2018
12.90
13.35
12.70
13.08
450,609
+0.18(+1.40%)
Jun 20, 2018
11.85
12.91
11.82
12.90
949,651
+1.16(+9.88%)
Jun 19, 2018
12.18
12.22
11.73
11.74
561,362
-0.64(-5.17%)
Jun 18, 2018
12.44
12.56
12.18
12.38
233,750
-0.13(-1.04%)
Jun 15, 2018
12.72
12.25
12.51
563,795
+0.26(+2.12%)
Jun 14, 2018
12.38
12.39
11.99
12.25
341,836
-0.13(-1.05%)
Jun 13, 2018
12.36
12.48
11.72
12.38
320,959
+0.10(+0.81%)
Jun 12, 2018
12.36
12.73
12.20
12.28
359,577
-0.10(-0.81%)
Jun 11, 2018
12.89
12.93
12.32
12.38
363,413
-0.31(-2.44%)
Jun 08, 2018
12.55
12.80
12.38
12.69
293,892
+0.08(+0.63%)
Jun 07, 2018
12.93
12.93
12.43
12.61
253,457
-0.22(-1.71%)
Jun 06, 2018
12.54
13.50
12.51
12.83
561,990
+0.24(+1.91%)
Jun 05, 2018
12.70
12.84
12.44
12.59
603,814
-0.30(-2.33%)
Jun 04, 2018
13.54
13.72
12.17
12.89
1,489,571
-0.55(-4.09%)
Jun 01, 2018
13.27
13.54
13.25
13.44
343,153
+0.20(+1.51%)
May 31, 2018
13.15
13.32
13.06
13.24
198,497
+0.09(+0.68%)
May 30, 2018
13.25
13.66
12.90
13.15
388,079
-0.10(-0.75%)
May 29, 2018
13.20
13.49
13.03
13.25
271,250
-0.06(-0.45%)
May 25, 2018
13.31
13.31
13.31
0
+0.06(+0.45%)
May 24, 2018
13.13
13.43
12.95
13.25
269,145
+0.05(+0.38%)
May 23, 2018
12.32
13.22
12.32
13.20
379,505
+0.75(+6.02%)
May 22, 2018
12.23
12.86
12.11
12.45
247,943
+0.26(+2.13%)
May 21, 2018
12.10
12.41
12.10
12.19
300,563
+0.04(+0.33%)
May 18, 2018
11.90
12.50
11.85
12.15
343,399
+0.13(+1.08%)
May 17, 2018
12.11
12.46
11.90
12.02
396,715
-0.29(-2.36%)
May 16, 2018
12.74
12.95
12.23
12.31
499,076
-0.50(-3.90%)
May 15, 2018
13.09
13.14
12.30
12.81
509,152
+0.04(+0.31%)
May 14, 2018
13.40
13.52
12.53
12.77
388,910
-0.38(-2.89%)
May 11, 2018
13.11
13.35
12.82
13.15
410,382
-0.03(-0.23%)
May 10, 2018
14.04
14.62
13.01
13.18
701,161
-0.56(-4.08%)
May 09, 2018
12.96
14.20
12.66
13.74
777,307
+0.90(+7.01%)
May 08, 2018
13.40
13.61
12.65
12.84
390,497
-0.47(-3.53%)
May 07, 2018
12.98
13.72
12.98
13.31
334,176
+0.33(+2.54%)
May 04, 2018
13.11
13.37
12.96
12.98
282,651
-0.13(-0.99%)
May 03, 2018
13.06
13.65
12.93
13.11
390,519
+0.01(+0.08%)
May 02, 2018
13.04
13.32
12.88
13.10
340,885
+0.06(+0.46%)
May 01, 2018
12.82
13.10
12.43
13.04
362,499
+0.33(+2.60%)
Apr 30, 2018
13.11
13.19
12.67
12.71
172,269
-0.37(-2.83%)
Apr 27, 2018
13.09
13.29
12.86
13.08
201,344
-0.02(-0.15%)
Apr 26, 2018
12.64
13.70
12.59
13.10
406,812
+0.58(+4.63%)
Apr 25, 2018
12.27
12.78
12.05
12.52
311,452
+0.30(+2.45%)
Apr 24, 2018
12.29
12.59
12.12
12.22
249,843
-0.07(-0.57%)
Apr 23, 2018
12.50
12.59
12.05
12.29
234,099
-0.15(-1.21%)
Apr 20, 2018
12.12
12.66
11.87
12.44
527,552
+0.33(+2.73%)
Apr 19, 2018
12.45
12.97
12.03
12.11
413,568
-0.28(-2.26%)
Apr 18, 2018
12.40
13.10
12.11
12.39
664,740
+0.05(+0.41%)
Apr 17, 2018
12.42
12.48
12.02
12.34
320,080
-0.02(-0.16%)
Apr 16, 2018
12.45
12.55
12.08
12.36
484,381
-0.09(-0.72%)
Apr 13, 2018
12.61
12.61
11.81
12.45
504,207
-0.02(-0.16%)
Apr 12, 2018
11.59
12.80
11.59
12.47
964,007
+0.90(+7.78%)
Apr 11, 2018
10.96
12.05
10.80
11.57
603,121
+0.52(+4.71%)
Apr 10, 2018
10.60
11.13
10.50
11.05
419,310
+0.58(+5.54%)
Apr 09, 2018
10.55
10.70
10.27
10.47
475,378
+0.05(+0.48%)
Apr 06, 2018
10.74
11.36
10.20
10.42
607,272
-0.42(-3.87%)
Apr 05, 2018
11.29
11.51
10.60
10.84
528,982
-0.39(-3.47%)
Apr 04, 2018
10.61
11.52
10.61
11.23
404,409
+0.39(+3.60%)
Apr 03, 2018
11.10
11.30
10.42
10.84
698,340
-0.21(-1.90%)
Apr 02, 2018
11.25
11.79
10.92
11.05
611,766
-0.18(-1.60%)
Mar 29, 2018
11.23
11.23
11.23
0
+0.76(+7.26%)
Mar 28, 2018
11.04
11.05
9.900
10.47
842,509
-0.69(-6.18%)
Mar 27, 2018
11.74
12.07
11.08
11.16
1,524,475
-0.40(-3.46%)
Mar 26, 2018
12.06
12.30
11.10
11.56
789,259
+0.06(+0.52%)
Mar 23, 2018
11.57
12.21
11.40
11.50
591,540
+0.03(+0.26%)
Mar 22, 2018
11.22
11.88
10.93
11.47
813,142
+0.07(+0.61%)
Mar 21, 2018
10.23
11.74
9.950
11.40
832,398
+1.04(+10.04%)
Mar 20, 2018
10.91
11.07
9.800
10.36
1,474,421
-0.70(-6.33%)
Mar 19, 2018
11.20
11.47
10.64
11.06
859,502
+0.00(+0.00%)
Mar 16, 2018
11.10
11.55
10.51
11.06
1,376,586
+0.12(+1.10%)
Mar 15, 2018
9.710
13.41
9.500
10.94
5,941,379
+1.73(+18.78%)
Mar 14, 2018
8.790
9.475
8.710
9.210
623,250
+0.47(+5.38%)
Mar 13, 2018
9.060
9.060
8.670
8.740
338,885
-0.32(-3.53%)
Mar 12, 2018
9.160
9.300
8.950
9.060
365,810
-0.03(-0.33%)
Mar 09, 2018
8.450
9.390
8.400
9.090
775,792
+0.68(+8.09%)
Mar 08, 2018
8.040
8.619
8.030
8.410
676,377
+0.41(+5.13%)
Mar 07, 2018
7.860
8.040
7.550
8.000
670,294
+0.09(+1.14%)
Mar 06, 2018
7.950
8.050
7.940
7.910
304,458
+0.01(+0.13%)
Mar 05, 2018
7.980
8.130
7.860
7.900
311,145
-0.12(-1.50%)
Mar 02, 2018
7.880
8.112
7.655
8.020
392,702
-0.02(-0.25%)
Mar 01, 2018
7.600
8.275
7.580
8.040
1,020,457
+0.41(+5.37%)
Feb 28, 2018
7.800
7.800
7.615
7.630
163,922
-0.06(-0.78%)
Feb 27, 2018
7.810
7.850
7.600
7.690
86,037
-0.13(-1.66%)
Feb 26, 2018
7.920
7.980
7.730
7.820
113,143
-0.06(-0.76%)
Feb 23, 2018
7.690
8.034
7.520
7.880
296,986
+0.23(+3.01%)
Feb 22, 2018
7.890
7.890
7.520
7.650
333,088
-0.18(-2.30%)
Feb 21, 2018
8.240
8.320
7.780
7.830
455,924
-0.39(-4.74%)
Feb 20, 2018
8.460
8.700
8.160
8.220
357,312
-0.40(-4.64%)
Feb 16, 2018
8.620
8.620
8.620
0
+0.11(+1.29%)
Feb 15, 2018
8.270
8.710
8.080
8.510
410,837
+0.28(+3.40%)
Feb 14, 2018
7.900
8.420
7.720
8.230
354,185
+0.25(+3.13%)
Feb 13, 2018
7.940
8.050
7.810
7.980
212,983
+0.02(+0.25%)
Feb 12, 2018
8.030
8.180
7.850
7.960
194,982
+0.02(+0.25%)
Feb 09, 2018
8.410
8.450
7.590
7.940
821,286
-0.42(-5.02%)
Feb 08, 2018
8.950
9.130
8.350
8.360
389,763
-0.54(-6.07%)
Feb 07, 2018
8.500
9.000
8.500
8.900
411,267
+0.43(+5.08%)
Feb 06, 2018
7.950
8.500
7.881
8.470
302,649
+0.05(+0.59%)
Feb 05, 2018
8.390
8.630
8.211
8.420
226,915
-0.10(-1.17%)
Feb 02, 2018
8.640
8.770
8.350
8.520
348,693
-0.23(-2.63%)
Feb 01, 2018
8.570
8.900
8.540
8.750
258,941
+0.12(+1.39%)
Jan 31, 2018
8.860
8.940
8.440
8.630
397,853
-0.23(-2.60%)
Jan 30, 2018
9.080
9.080
8.714
8.860
463,915
-0.19(-2.10%)
Jan 29, 2018
9.000
9.285
9.000
9.050
437,886
-0.03(-0.33%)
Jan 26, 2018
9.100
9.705
8.990
9.080
708,921
-0.05(-0.55%)
Jan 25, 2018
9.080
9.300
8.900
9.130
462,911
+0.13(+1.44%)
Jan 24, 2018
9.660
9.660
8.830
9.000
578,968
-0.43(-4.56%)
Jan 23, 2018
8.550
9.500
8.505
9.430
1,769,650
+0.93(+10.94%)
Jan 22, 2018
8.480
9.110
8.210
8.500
3,053,178
+0.41(+5.07%)
Jan 19, 2018
7.680
8.150
7.460
8.090
415,025
+0.45(+5.89%)
Jan 18, 2018
7.840
7.840
7.561
7.640
347,211
-0.25(-3.17%)
Jan 17, 2018
8.150
8.800
7.680
7.890
1,216,234
+0.38(+5.06%)
Jan 16, 2018
7.770
7.870
7.440
7.510
364,592
-0.30(-3.84%)
Jan 12, 2018
7.810
7.810
7.810
0
+0.00(+0.00%)
Jan 11, 2018
7.850
7.929
7.640
7.810
206,134
-0.05(-0.64%)
Jan 10, 2018
7.780
7.880
7.520
7.860
123,691
+0.02(+0.26%)
Jan 09, 2018
8.000
8.052
7.650
7.840
175,557
-0.14(-1.75%)
Jan 08, 2018
7.820
8.130
7.820
7.980
385,670
+0.27(+3.50%)
Jan 05, 2018
7.550
7.860
7.550
7.710
121,006
+0.19(+2.53%)
Jan 04, 2018
7.570
7.650
7.290
7.520
146,220
-0.05(-0.66%)
Jan 03, 2018
7.100
7.630
7.100
7.570
397,165
+0.47(+6.62%)
Jan 02, 2018
6.690
7.280
6.660
7.100
183,448
+0.42(+6.29%)
Dec 29, 2017
6.680
6.680
6.680
0
-0.10(-1.47%)
Dec 28, 2017
6.750
6.810
6.681
6.780
108,040
-0.02(-0.29%)
Dec 27, 2017
6.700
6.820
6.630
6.800
151,131
+0.04(+0.59%)
Dec 26, 2017
7.050
7.050
6.710
6.760
198,658
-0.24(-3.43%)
Dec 22, 2017
7.000
7.061
6.800
7.000
187,460
-0.06(-0.85%)
Dec 21, 2017
7.140
7.214
6.980
7.060
154,927
-0.04(-0.56%)
Dec 20, 2017
7.150
7.200
7.030
7.100
146,908
+0.02(+0.28%)
Dec 19, 2017
7.190
7.350
7.080
7.080
138,043
-0.09(-1.26%)
Dec 18, 2017
7.410
7.450
7.140
7.170
164,024
-0.20(-2.71%)
Dec 15, 2017
7.450
7.475
7.140
7.370
1,208,760
+0.00(+0.00%)
Dec 14, 2017
7.480
7.505
7.210
7.370
289,013
-0.08(-1.07%)
Dec 13, 2017
7.790
7.790
7.310
7.450
359,486
-0.41(-5.22%)
Dec 12, 2017
8.020
8.020
7.760
7.860
230,411
-0.06(-0.76%)
Dec 11, 2017
8.450
8.660
7.830
7.920
477,909
-0.46(-5.43%)
Dec 08, 2017
8.050
8.380
7.980
8.375
268,603
+0.39(+4.95%)
Dec 07, 2017
7.870
8.060
7.730
7.980
215,136
+0.16(+2.05%)
Dec 06, 2017
7.800
7.980
7.651
7.820
233,146
+0.02(+0.26%)
Dec 05, 2017
7.960
8.070
7.750
7.800
132,994
-0.13(-1.64%)
Dec 04, 2017
8.230
8.230
7.878
7.930
146,978
-0.17(-2.10%)
Dec 01, 2017
8.210
8.340
7.950
8.100
283,593
-0.18(-2.17%)
Nov 30, 2017
7.860
8.450
7.840
8.280
678,715
+0.46(+5.88%)
Nov 29, 2017
8.290
8.340
7.750
7.820
201,258
-0.41(-4.98%)
Nov 28, 2017
8.180
8.300
7.955
8.230
98,861
+0.06(+0.73%)
Nov 27, 2017
8.270
8.660
8.001
8.170
182,294
-0.07(-0.85%)
Nov 24, 2017
8.190
8.710
8.120
8.240
169,519
+0.13(+1.60%)
Nov 22, 2017
7.920
8.160
7.790
8.110
135,938
+0.22(+2.85%)
Nov 21, 2017
7.880
7.960
7.760
7.885
145,752
+0.04(+0.45%)
Nov 20, 2017
7.910
7.950
7.730
7.850
154,214
-0.03(-0.38%)
Nov 17, 2017
8.000
8.010
7.580
7.880
129,620
-0.14(-1.75%)
Nov 16, 2017
7.990
8.140
7.950
8.020
168,472
+0.07(+0.88%)
Nov 15, 2017
7.540
8.140
7.361
7.950
242,332
+0.36(+4.74%)
Nov 14, 2017
7.800
7.849
7.300
7.590
382,872
-0.21(-2.69%)
Nov 13, 2017
8.100
8.100
7.750
7.800
162,905
-0.30(-3.70%)
Nov 10, 2017
8.150
8.350
7.929
8.100
148,310
+0.02(+0.25%)
Nov 09, 2017
8.260
8.280
7.860
8.080
191,731
-0.10(-1.22%)
Nov 08, 2017
8.160
8.290
8.070
8.180
160,495
+0.01(+0.12%)
Nov 07, 2017
8.440
8.570
8.080
8.170
267,472
-0.27(-3.20%)
Nov 06, 2017
8.290
8.890
8.290
8.440
343,460
+0.27(+3.30%)
Nov 03, 2017
7.950
8.746
7.900
8.170
384,339
+0.31(+3.94%)
Nov 02, 2017
7.510
7.980
7.350
7.860
271,777
+0.35(+4.66%)
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.