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
Youngevity International Inc
(NQ:
YGYI
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
4.720
4.740
4.610
4.670
16,734
-0.03(-0.64%)
Oct 30, 2019
4.750
4.780
4.510
4.700
22,366
-0.10(-2.08%)
Oct 29, 2019
4.860
4.900
4.780
4.800
22,441
-0.11(-2.24%)
Oct 28, 2019
4.880
4.990
4.800
4.910
19,086
+0.00(+0.00%)
Oct 25, 2019
4.790
4.980
4.776
4.910
26,400
+0.06(+1.24%)
Oct 24, 2019
4.860
4.900
4.750
4.850
21,127
-0.04(-0.82%)
Oct 23, 2019
4.790
4.900
4.720
4.890
22,885
+0.04(+0.82%)
Oct 22, 2019
4.720
4.880
4.680
4.850
11,483
+0.06(+1.25%)
Oct 21, 2019
4.670
4.850
4.650
4.790
18,087
+0.11(+2.35%)
Oct 18, 2019
4.870
4.945
4.680
4.680
20,200
-0.22(-4.49%)
Oct 17, 2019
4.810
4.990
4.805
4.900
33,986
+0.13(+2.73%)
Oct 16, 2019
4.680
4.800
4.635
4.770
21,244
+0.07(+1.49%)
Oct 15, 2019
4.770
4.870
4.700
4.700
33,569
+0.02(+0.43%)
Oct 14, 2019
4.780
4.870
4.584
4.680
18,906
-0.10(-2.09%)
Oct 11, 2019
4.730
4.820
4.680
4.780
34,500
+0.11(+2.36%)
Oct 10, 2019
4.460
4.740
4.460
4.670
52,844
+0.24(+5.42%)
Oct 09, 2019
4.460
4.540
4.360
4.430
14,452
-0.03(-0.67%)
Oct 08, 2019
4.360
4.560
4.320
4.460
17,400
+0.01(+0.22%)
Oct 07, 2019
4.560
4.735
4.400
4.450
27,709
-0.14(-3.05%)
Oct 04, 2019
4.320
4.660
4.270
4.590
27,200
+0.24(+5.52%)
Oct 03, 2019
4.250
4.400
4.250
4.350
18,991
+0.07(+1.64%)
Oct 02, 2019
4.310
4.450
4.270
4.280
53,967
-0.14(-3.17%)
Oct 01, 2019
4.400
4.540
4.360
4.420
46,392
-0.05(-1.12%)
Sep 30, 2019
4.500
4.580
4.300
4.470
45,623
+0.03(+0.68%)
Sep 27, 2019
4.400
4.810
4.390
4.440
24,500
+0.02(+0.45%)
Sep 26, 2019
4.650
4.744
4.273
4.420
65,498
-0.28(-5.96%)
Sep 25, 2019
4.730
4.967
4.630
4.700
31,825
-0.03(-0.63%)
Sep 24, 2019
4.910
4.990
4.700
4.730
25,286
-0.22(-4.44%)
Sep 23, 2019
5.180
5.200
4.730
4.950
57,139
-0.05(-1.00%)
Sep 20, 2019
5.150
5.500
4.830
5.000
141,400
-0.21(-4.03%)
Sep 19, 2019
5.350
5.400
5.110
5.210
92,932
-0.07(-1.33%)
Sep 18, 2019
5.060
5.330
4.881
5.280
98,817
+0.24(+4.76%)
Sep 17, 2019
5.050
5.100
4.910
5.040
49,281
-0.01(-0.20%)
Sep 16, 2019
4.849
5.140
4.737
5.050
88,862
+0.18(+3.70%)
Sep 13, 2019
4.780
4.880
4.550
4.870
48,300
+0.12(+2.53%)
Sep 12, 2019
4.700
4.790
4.500
4.750
67,567
+0.03(+0.64%)
Sep 11, 2019
4.440
4.750
4.360
4.720
102,047
+0.32(+7.27%)
Sep 10, 2019
4.210
4.470
4.171
4.400
48,284
+0.22(+5.26%)
Sep 09, 2019
4.080
4.270
4.021
4.180
32,911
+0.08(+1.95%)
Sep 06, 2019
3.940
4.236
3.940
4.100
44,300
+0.17(+4.33%)
Sep 05, 2019
3.950
3.950
3.770
3.930
47,586
+0.01(+0.26%)
Sep 04, 2019
4.220
4.250
3.860
3.920
142,449
-0.27(-6.44%)
Sep 03, 2019
4.230
4.330
4.082
4.190
26,111
-0.09(-2.10%)
Aug 30, 2019
4.640
4.640
4.165
4.280
108,000
-0.36(-7.76%)
Aug 29, 2019
4.350
4.650
4.310
4.640
85,617
+0.35(+8.16%)
Aug 28, 2019
4.250
4.430
4.220
4.290
40,256
-0.01(-0.23%)
Aug 27, 2019
4.390
4.440
4.270
4.300
86,886
-0.09(-2.05%)
Aug 26, 2019
4.330
4.500
4.322
4.390
21,826
+0.10(+2.33%)
Aug 23, 2019
4.400
4.470
4.200
4.290
66,000
-0.11(-2.50%)
Aug 22, 2019
4.530
4.600
4.370
4.400
65,652
-0.13(-2.87%)
Aug 21, 2019
4.600
4.623
4.500
4.530
76,128
-0.03(-0.66%)
Aug 20, 2019
4.630
4.700
4.452
4.560
81,932
-0.17(-3.59%)
Aug 19, 2019
4.900
4.900
4.550
4.730
69,787
-0.11(-2.27%)
Aug 16, 2019
4.590
4.920
4.550
4.840
74,400
+0.29(+6.37%)
Aug 15, 2019
4.900
4.900
4.510
4.550
67,813
-0.38(-7.71%)
Aug 14, 2019
5.080
5.140
4.800
4.930
102,557
-0.21(-4.09%)
Aug 13, 2019
5.040
5.140
4.800
5.140
47,360
+0.09(+1.78%)
Aug 12, 2019
5.030
5.200
4.686
5.050
49,757
+0.03(+0.60%)
Aug 09, 2019
4.990
5.194
4.890
5.020
81,300
+0.06(+1.21%)
Aug 08, 2019
4.940
5.070
4.850
4.960
62,189
+0.18(+3.77%)
Aug 07, 2019
4.810
4.870
4.520
4.780
38,595
+0.01(+0.21%)
Aug 06, 2019
4.450
4.880
4.400
4.770
68,997
+0.33(+7.43%)
Aug 05, 2019
4.660
4.684
4.420
4.440
69,169
-0.21(-4.52%)
Aug 02, 2019
4.550
4.931
4.550
4.650
50,200
+0.09(+1.97%)
Aug 01, 2019
4.660
4.907
4.500
4.560
63,766
-0.13(-2.77%)
Jul 31, 2019
4.750
5.150
4.610
4.690
56,592
-0.10(-2.09%)
Jul 30, 2019
4.650
4.898
4.650
4.790
39,461
+0.13(+2.79%)
Jul 29, 2019
4.740
4.890
4.620
4.660
38,248
-0.06(-1.27%)
Jul 26, 2019
4.920
5.015
4.680
4.720
80,300
-0.23(-4.65%)
Jul 25, 2019
5.000
5.230
4.900
4.950
81,366
-0.11(-2.17%)
Jul 24, 2019
5.180
5.300
4.900
5.060
115,368
-0.09(-1.75%)
Jul 23, 2019
5.270
5.388
5.010
5.150
68,566
-0.08(-1.53%)
Jul 22, 2019
5.130
5.380
5.000
5.230
75,240
+0.15(+2.95%)
Jul 19, 2019
5.400
5.700
4.990
5.080
196,200
+0.09(+1.80%)
Jul 18, 2019
5.200
5.251
4.960
4.990
61,017
-0.18(-3.48%)
Jul 17, 2019
5.200
5.360
4.820
5.170
149,377
+0.02(+0.39%)
Jul 16, 2019
5.280
5.390
5.120
5.150
44,173
-0.16(-3.01%)
Jul 15, 2019
5.450
5.540
5.010
5.310
79,074
-0.16(-2.93%)
Jul 12, 2019
5.730
5.761
5.405
5.470
57,200
-0.18(-3.19%)
Jul 11, 2019
5.710
5.785
5.550
5.650
55,226
-0.10(-1.74%)
Jul 10, 2019
5.750
5.850
5.710
5.750
22,803
+0.03(+0.52%)
Jul 09, 2019
5.850
5.868
5.710
5.720
28,006
-0.13(-2.22%)
Jul 08, 2019
5.790
5.890
5.650
5.850
40,472
+0.10(+1.74%)
Jul 05, 2019
5.760
5.890
5.720
5.750
27,100
-0.09(-1.54%)
Jul 03, 2019
5.990
5.990
5.600
5.840
29,200
-0.07(-1.18%)
Jul 02, 2019
6.100
6.140
5.710
5.910
98,806
-0.19(-3.11%)
Jul 01, 2019
5.720
6.120
5.680
6.100
85,394
+0.40(+7.02%)
Jun 28, 2019
5.720
5.930
5.640
5.700
888,200
-0.04(-0.70%)
Jun 27, 2019
5.750
5.930
5.520
5.740
143,785
+0.05(+0.88%)
Jun 26, 2019
5.530
5.870
5.530
5.690
130,122
+0.19(+3.45%)
Jun 25, 2019
5.140
5.627
5.140
5.500
57,959
+0.42(+8.27%)
Jun 24, 2019
5.980
6.081
5.080
5.080
105,806
-0.90(-15.05%)
Jun 21, 2019
6.080
6.200
5.950
5.980
166,200
-0.05(-0.83%)
Jun 20, 2019
6.060
6.430
6.020
6.030
138,189
-0.01(-0.17%)
Jun 19, 2019
5.890
6.280
5.890
6.040
112,901
+0.11(+1.85%)
Jun 18, 2019
5.500
5.990
5.500
5.930
87,988
+0.41(+7.43%)
Jun 17, 2019
5.420
5.760
5.420
5.520
98,410
+0.16(+2.99%)
Jun 14, 2019
5.220
5.400
5.220
5.360
35,200
+0.13(+2.49%)
Jun 13, 2019
5.550
5.590
5.140
5.230
44,416
-0.22(-4.04%)
Jun 12, 2019
5.080
5.630
5.050
5.450
139,627
+0.44(+8.78%)
Jun 11, 2019
4.812
5.110
4.812
5.010
78,670
+0.16(+3.30%)
Jun 10, 2019
4.750
5.140
4.750
4.850
147,756
+0.12(+2.54%)
Jun 07, 2019
4.950
5.070
4.610
4.730
122,700
-0.19(-3.86%)
Jun 06, 2019
5.180
5.260
4.850
4.920
79,558
-0.26(-5.02%)
Jun 05, 2019
5.590
5.690
5.150
5.180
142,138
-0.41(-7.33%)
Jun 04, 2019
5.630
5.710
5.500
5.590
61,446
-0.01(-0.18%)
Jun 03, 2019
5.530
5.772
5.520
5.600
83,575
+0.07(+1.27%)
May 31, 2019
5.820
5.840
5.500
5.530
74,400
-0.32(-5.47%)
May 30, 2019
5.720
5.910
5.720
5.850
56,253
+0.15(+2.63%)
May 29, 2019
5.550
5.830
5.550
5.700
53,747
+0.16(+2.89%)
May 28, 2019
5.850
5.950
5.520
5.540
77,430
-0.29(-4.97%)
May 24, 2019
5.650
5.953
5.650
5.830
46,200
+0.18(+3.19%)
May 23, 2019
6.210
6.280
5.600
5.650
86,661
-0.60(-9.60%)
May 22, 2019
6.520
6.550
6.180
6.250
118,335
-0.33(-5.02%)
May 21, 2019
6.470
6.701
6.440
6.580
136,742
-0.03(-0.45%)
May 20, 2019
6.400
6.640
6.400
6.610
68,277
+0.20(+3.12%)
May 17, 2019
6.410
6.700
6.400
6.410
147,400
+0.06(+0.94%)
May 16, 2019
6.580
6.770
6.300
6.350
181,959
-0.30(-4.51%)
May 15, 2019
6.590
6.740
6.500
6.650
105,596
+0.12(+1.84%)
May 14, 2019
6.290
6.750
6.290
6.530
165,274
+0.24(+3.82%)
May 13, 2019
6.210
6.400
6.200
6.290
97,571
+0.08(+1.29%)
May 10, 2019
6.160
6.400
6.150
6.210
126,500
+0.07(+1.14%)
May 09, 2019
6.090
6.170
6.040
6.140
78,544
+0.03(+0.49%)
May 08, 2019
6.050
6.190
6.050
6.110
78,355
+0.11(+1.83%)
May 07, 2019
6.010
6.490
6.000
6.000
246,583
+0.00(+0.00%)
May 06, 2019
6.100
6.100
5.950
6.000
41,487
-0.16(-2.60%)
May 03, 2019
6.070
6.200
6.040
6.160
43,400
+0.11(+1.82%)
May 02, 2019
5.970
6.090
5.970
6.050
22,394
+0.03(+0.50%)
May 01, 2019
5.890
6.100
5.820
6.020
45,547
+0.14(+2.38%)
Apr 30, 2019
6.190
6.190
5.880
5.880
92,216
-0.31(-5.01%)
Apr 29, 2019
5.900
6.200
5.780
6.190
70,506
+0.37(+6.36%)
Apr 26, 2019
5.730
5.960
5.700
5.820
64,800
+0.11(+1.93%)
Apr 25, 2019
5.660
6.080
5.660
5.710
193,650
+0.05(+0.88%)
Apr 24, 2019
5.580
5.720
5.570
5.660
22,668
+0.09(+1.62%)
Apr 23, 2019
5.460
5.650
5.420
5.570
40,703
+0.07(+1.27%)
Apr 22, 2019
5.450
5.708
5.430
5.500
38,484
+0.00(+0.00%)
Apr 18, 2019
5.380
5.550
5.300
5.500
55,700
+0.04(+0.73%)
Apr 17, 2019
5.730
5.820
5.370
5.460
90,466
-0.27(-4.71%)
Apr 16, 2019
5.460
5.900
5.460
5.730
88,483
+0.36(+6.70%)
Apr 15, 2019
5.360
5.612
5.300
5.370
89,677
-0.08(-1.47%)
Apr 12, 2019
5.450
5.546
5.350
5.450
54,600
+0.01(+0.18%)
Apr 11, 2019
5.700
5.800
5.350
5.440
76,803
-0.23(-4.06%)
Apr 10, 2019
5.720
5.840
5.500
5.670
50,686
-0.12(-2.07%)
Apr 09, 2019
5.700
6.060
5.690
5.790
137,063
+0.08(+1.40%)
Apr 08, 2019
5.760
5.823
5.650
5.710
55,628
+0.00(+0.00%)
Apr 05, 2019
5.930
5.940
5.690
5.710
104,600
-0.27(-4.52%)
Apr 04, 2019
5.810
6.060
5.640
5.980
105,609
+0.18(+3.10%)
Apr 03, 2019
5.830
5.930
5.550
5.800
118,842
-0.01(-0.17%)
Apr 02, 2019
5.900
5.910
5.630
5.810
114,930
-0.22(-3.65%)
Apr 01, 2019
5.900
6.390
5.860
6.030
188,554
+0.33(+5.79%)
Mar 29, 2019
5.850
6.137
5.550
5.700
107,100
-0.12(-2.06%)
Mar 28, 2019
5.860
5.890
5.638
5.820
122,322
-0.07(-1.19%)
Mar 27, 2019
6.030
6.240
5.550
5.890
139,746
-0.11(-1.83%)
Mar 26, 2019
6.210
6.320
5.910
6.000
137,324
-0.18(-2.91%)
Mar 25, 2019
6.210
6.360
6.130
6.180
78,035
-0.07(-1.12%)
Mar 22, 2019
6.670
6.680
6.120
6.250
82,400
-0.41(-6.16%)
Mar 21, 2019
6.730
7.000
6.640
6.660
67,845
-0.07(-1.04%)
Mar 20, 2019
6.680
6.969
6.550
6.730
182,091
+0.04(+0.60%)
Mar 19, 2019
6.430
6.750
6.300
6.690
129,839
+0.27(+4.21%)
Mar 18, 2019
6.694
6.694
6.230
6.420
118,503
+0.02(+0.31%)
Mar 15, 2019
6.200
6.500
6.010
6.400
226,100
+0.17(+2.73%)
Mar 14, 2019
6.100
6.250
6.000
6.230
182,838
+0.13(+2.13%)
Mar 13, 2019
6.280
6.319
6.050
6.100
128,694
-0.16(-2.56%)
Mar 12, 2019
6.280
6.370
6.200
6.260
38,593
-0.04(-0.63%)
Mar 11, 2019
6.260
6.389
6.140
6.300
60,038
+0.10(+1.61%)
Mar 08, 2019
6.130
6.300
5.850
6.200
152,700
+0.00(+0.00%)
Mar 07, 2019
6.300
6.490
5.960
6.200
216,547
-0.09(-1.43%)
Mar 06, 2019
6.800
6.940
6.250
6.290
202,621
-0.36(-5.41%)
Mar 05, 2019
6.670
6.811
6.514
6.650
134,971
+0.00(+0.00%)
Mar 04, 2019
7.000
7.108
6.540
6.650
208,155
-0.34(-4.86%)
Mar 01, 2019
7.370
7.550
6.960
6.990
107,000
-0.12(-1.69%)
Feb 28, 2019
7.220
7.240
6.900
7.110
116,029
-0.12(-1.66%)
Feb 27, 2019
7.290
7.310
7.030
7.230
67,639
-0.02(-0.28%)
Feb 26, 2019
7.310
7.340
7.050
7.250
89,654
-0.11(-1.49%)
Feb 25, 2019
7.610
7.640
7.260
7.360
90,375
-0.22(-2.90%)
Feb 22, 2019
7.800
7.800
7.540
7.580
87,800
-0.24(-3.07%)
Feb 21, 2019
7.890
7.970
7.610
7.820
84,328
-0.08(-1.01%)
Feb 20, 2019
7.820
8.110
7.780
7.900
131,231
+0.14(+1.80%)
Feb 19, 2019
7.870
8.050
7.650
7.760
148,528
-0.07(-0.89%)
Feb 15, 2019
7.950
8.000
7.650
7.830
125,900
-0.06(-0.76%)
Feb 14, 2019
7.960
8.370
7.550
7.890
361,460
-0.17(-2.11%)
Feb 13, 2019
8.010
9.280
7.700
8.060
2,572,068
+0.79(+10.87%)
Feb 12, 2019
7.350
7.660
7.160
7.270
132,569
-0.05(-0.68%)
Feb 11, 2019
6.980
7.500
6.820
7.320
133,402
+0.42(+6.09%)
Feb 08, 2019
6.760
7.050
6.500
6.900
128,000
+0.12(+1.77%)
Feb 07, 2019
7.250
7.340
6.580
6.780
170,835
-0.54(-7.38%)
Feb 06, 2019
7.410
7.490
7.110
7.320
92,122
-0.15(-2.01%)
Feb 05, 2019
7.700
7.901
7.110
7.470
215,377
-0.23(-2.99%)
Feb 04, 2019
7.660
8.110
7.500
7.700
260,775
+0.04(+0.52%)
Feb 01, 2019
7.820
8.380
7.500
7.660
495,800
+0.06(+0.79%)
Jan 31, 2019
7.100
7.840
7.100
7.600
401,046
+0.50(+7.04%)
Jan 30, 2019
7.050
7.733
7.010
7.100
215,905
-0.02(-0.28%)
Jan 29, 2019
7.720
7.750
6.901
7.120
337,038
-0.60(-7.77%)
Jan 28, 2019
6.650
7.750
6.550
7.720
545,435
+1.06(+15.92%)
Jan 25, 2019
6.720
6.730
6.500
6.660
78,900
-0.07(-1.04%)
Jan 24, 2019
6.440
6.850
6.440
6.730
117,163
+0.29(+4.50%)
Jan 23, 2019
6.660
7.040
6.360
6.440
115,526
-0.15(-2.28%)
Jan 22, 2019
6.610
6.800
6.370
6.590
107,992
-0.13(-1.93%)
Jan 18, 2019
6.560
6.720
6.400
6.720
68,100
+0.16(+2.44%)
Jan 17, 2019
6.450
7.780
6.210
6.560
347,690
+0.04(+0.61%)
Jan 16, 2019
6.600
6.690
6.410
6.520
82,368
-0.08(-1.21%)
Jan 15, 2019
6.890
7.030
6.160
6.600
278,577
-0.29(-4.21%)
Jan 14, 2019
7.350
7.910
6.630
6.890
975,670
+0.35(+5.35%)
Jan 11, 2019
5.550
7.050
5.520
6.540
510,700
+0.97(+17.41%)
Jan 10, 2019
5.520
5.850
5.220
5.570
133,216
+0.01(+0.18%)
Jan 09, 2019
5.160
5.700
4.960
5.560
152,391
+0.41(+7.96%)
Jan 08, 2019
5.160
5.160
4.940
5.150
107,363
-0.02(-0.39%)
Jan 07, 2019
5.190
5.430
4.980
5.170
112,327
+0.00(+0.00%)
Jan 04, 2019
5.650
5.650
5.120
5.170
83,500
-0.44(-7.84%)
Jan 03, 2019
5.500
5.680
5.490
5.610
86,286
+0.03(+0.54%)
Jan 02, 2019
5.700
5.700
5.500
5.580
40,218
-0.14(-2.45%)
Dec 31, 2018
5.820
6.015
5.500
5.720
106,600
+0.08(+1.42%)
Dec 28, 2018
5.220
5.690
5.060
5.640
88,600
+0.47(+9.09%)
Dec 27, 2018
4.590
5.400
4.510
5.170
161,878
+0.47(+10.00%)
Dec 26, 2018
5.450
5.700
4.400
4.700
241,651
-0.72(-13.28%)
Dec 24, 2018
6.280
6.280
5.360
5.420
94,300
-0.92(-14.51%)
Dec 21, 2018
6.660
6.670
5.820
6.340
143,200
-0.31(-4.66%)
Dec 20, 2018
6.740
6.830
6.380
6.650
101,297
-0.07(-1.04%)
Dec 19, 2018
6.600
6.892
6.500
6.720
52,545
+0.18(+2.75%)
Dec 18, 2018
6.800
6.860
6.430
6.540
68,799
-0.23(-3.40%)
Dec 17, 2018
6.300
6.830
6.250
6.770
125,462
+0.41(+6.45%)
Dec 14, 2018
6.280
6.470
6.260
6.360
30,600
+0.03(+0.47%)
Dec 13, 2018
6.470
6.600
6.330
6.330
60,684
-0.03(-0.47%)
Dec 12, 2018
6.280
6.550
6.250
6.360
34,092
+0.11(+1.76%)
Dec 11, 2018
6.400
6.470
6.100
6.250
128,307
-0.15(-2.34%)
Dec 10, 2018
6.600
6.770
6.250
6.400
104,135
-0.21(-3.18%)
Dec 07, 2018
6.610
6.810
6.500
6.610
80,400
-0.01(-0.15%)
Dec 06, 2018
6.770
6.818
6.520
6.620
78,158
-0.26(-3.78%)
Dec 04, 2018
6.850
7.050
6.750
6.880
70,900
+0.08(+1.18%)
Dec 03, 2018
6.880
7.180
6.680
6.800
130,240
+0.02(+0.29%)
Nov 30, 2018
6.830
7.050
6.620
6.780
44,300
-0.04(-0.59%)
Nov 29, 2018
7.100
7.100
6.610
6.820
151,042
-0.30(-4.21%)
Nov 28, 2018
6.710
7.440
6.550
7.120
200,413
+0.37(+5.48%)
Nov 27, 2018
6.780
6.810
6.500
6.750
37,925
-0.05(-0.74%)
Nov 26, 2018
7.100
7.254
6.431
6.800
92,381
-0.31(-4.36%)
Nov 23, 2018
6.950
7.240
6.880
7.110
20,400
+0.10(+1.43%)
Nov 21, 2018
7.010
7.010
7.010
0
+0.13(+1.89%)
Nov 20, 2018
6.480
6.890
6.410
6.880
58,266
+0.21(+3.15%)
Nov 19, 2018
6.660
6.840
6.480
6.670
66,495
-0.08(-1.19%)
Nov 16, 2018
6.750
6.920
6.500
6.750
79,900
-0.13(-1.89%)
Nov 15, 2018
6.590
7.100
6.500
6.880
86,946
+0.38(+5.85%)
Nov 14, 2018
7.210
7.210
6.500
6.500
103,221
-0.30(-4.41%)
Nov 13, 2018
7.590
7.599
6.510
6.800
275,873
-1.51(-18.17%)
Nov 12, 2018
8.340
8.550
8.050
8.310
108,188
-0.11(-1.31%)
Nov 09, 2018
8.620
9.100
8.270
8.420
165,500
-0.38(-4.32%)
Nov 08, 2018
8.890
8.980
7.700
8.800
430,054
-0.34(-3.72%)
Nov 07, 2018
7.940
9.780
7.370
9.140
522,532
+1.17(+14.68%)
Nov 06, 2018
8.480
8.620
7.730
7.970
212,989
-0.57(-6.67%)
Nov 05, 2018
8.800
8.800
8.020
8.540
287,477
-0.30(-3.39%)
Nov 02, 2018
8.140
9.950
8.120
8.840
500,900
+0.67(+8.20%)
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.