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
Nine Energy Service Inc
(NY:
NINE
)
1.580
-0.020 (-1.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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 30, 2020
1.050
1.130
1.050
1.070
86,400
+0.00(+0.00%)
Oct 29, 2020
1.060
1.110
1.050
1.070
148,099
-0.02(-1.83%)
Oct 28, 2020
1.080
1.110
1.050
1.090
225,330
-0.04(-3.54%)
Oct 27, 2020
1.100
1.170
1.050
1.130
214,471
+0.02(+1.80%)
Oct 26, 2020
1.150
1.170
1.100
1.110
216,927
-0.07(-5.93%)
Oct 23, 2020
1.170
1.196
1.150
1.180
126,300
+0.01(+0.85%)
Oct 22, 2020
1.120
1.200
1.080
1.170
319,102
+0.04(+3.54%)
Oct 21, 2020
1.120
1.180
1.120
1.130
259,984
-0.02(-1.74%)
Oct 20, 2020
1.170
1.230
1.150
1.150
133,329
+0.00(+0.00%)
Oct 19, 2020
1.280
1.340
1.125
1.150
281,790
-0.12(-9.45%)
Oct 16, 2020
1.340
1.349
1.250
1.270
185,000
-0.07(-5.22%)
Oct 15, 2020
1.320
1.480
1.280
1.340
271,433
-0.01(-0.74%)
Oct 14, 2020
1.310
1.360
1.290
1.350
58,150
+0.06(+4.65%)
Oct 13, 2020
1.320
1.330
1.280
1.290
111,537
-0.03(-2.27%)
Oct 12, 2020
1.500
1.500
1.253
1.320
348,288
-0.09(-6.38%)
Oct 09, 2020
1.360
1.440
1.300
1.410
414,700
+0.12(+9.30%)
Oct 08, 2020
1.190
1.399
1.170
1.290
343,289
+0.11(+9.32%)
Oct 07, 2020
1.160
1.225
1.150
1.180
125,937
+0.02(+1.72%)
Oct 06, 2020
1.200
1.250
1.130
1.160
144,306
-0.01(-0.85%)
Oct 05, 2020
1.180
1.230
1.131
1.170
115,954
+0.01(+0.86%)
Oct 02, 2020
1.070
1.200
1.060
1.160
225,800
+0.04(+3.57%)
Oct 01, 2020
1.130
1.190
1.100
1.120
172,490
-0.01(-0.88%)
Sep 30, 2020
1.230
1.260
1.100
1.130
243,131
-0.07(-5.83%)
Sep 29, 2020
1.290
1.470
1.170
1.200
971,594
-0.09(-6.98%)
Sep 28, 2020
1.160
1.380
1.160
1.290
246,299
+0.13(+11.21%)
Sep 25, 2020
1.350
1.360
1.100
1.160
509,600
-0.20(-14.71%)
Sep 24, 2020
1.260
1.380
1.170
1.360
249,320
+0.14(+11.48%)
Sep 23, 2020
1.240
1.318
1.210
1.220
125,891
-0.05(-3.94%)
Sep 22, 2020
1.290
1.350
1.262
1.270
156,954
-0.01(-0.78%)
Sep 21, 2020
1.530
1.530
1.270
1.280
189,960
-0.22(-14.67%)
Sep 18, 2020
1.390
1.600
1.330
1.500
250,100
+0.09(+6.38%)
Sep 17, 2020
1.590
1.760
1.384
1.410
594,264
-0.10(-6.62%)
Sep 16, 2020
1.200
1.520
1.160
1.510
635,023
+0.34(+29.06%)
Sep 15, 2020
1.120
1.180
1.087
1.170
149,645
+0.06(+5.41%)
Sep 14, 2020
1.060
1.110
1.060
1.110
158,289
+0.00(+0.00%)
Sep 11, 2020
1.070
1.140
1.046
1.110
344,600
+0.11(+11.00%)
Sep 10, 2020
1.100
1.110
0.9900
1.000
214,965
-0.11(-9.91%)
Sep 09, 2020
1.160
1.190
1.100
1.110
124,869
-0.05(-4.31%)
Sep 08, 2020
1.210
1.211
1.120
1.160
217,081
-0.09(-7.20%)
Sep 04, 2020
1.120
1.270
1.120
1.250
352,300
+0.11(+9.65%)
Sep 03, 2020
1.150
1.250
1.120
1.140
144,139
-0.09(-7.32%)
Sep 02, 2020
1.270
1.270
1.170
1.230
192,294
-0.06(-4.65%)
Sep 01, 2020
1.330
1.350
1.250
1.290
202,343
-0.08(-5.84%)
Aug 31, 2020
1.390
1.390
1.350
1.370
111,362
-0.05(-3.52%)
Aug 28, 2020
1.390
1.459
1.386
1.420
104,800
+0.02(+1.43%)
Aug 27, 2020
1.550
1.550
1.390
1.400
95,618
-0.06(-4.11%)
Aug 26, 2020
1.450
1.520
1.450
1.460
111,266
-0.02(-1.35%)
Aug 25, 2020
1.560
1.560
1.470
1.480
122,497
-0.01(-0.67%)
Aug 24, 2020
1.490
1.560
1.462
1.490
149,073
-0.03(-1.97%)
Aug 21, 2020
1.550
1.570
1.380
1.520
209,800
-0.06(-3.80%)
Aug 20, 2020
1.590
1.660
1.490
1.580
254,098
-0.01(-0.63%)
Aug 19, 2020
1.620
1.660
1.560
1.590
137,544
-0.06(-3.64%)
Aug 18, 2020
1.670
1.720
1.620
1.650
110,028
-0.02(-1.20%)
Aug 17, 2020
1.710
1.710
1.650
1.670
97,791
-0.03(-1.76%)
Aug 14, 2020
1.690
1.740
1.655
1.700
125,400
+0.00(+0.00%)
Aug 13, 2020
1.750
1.770
1.690
1.700
109,748
-0.05(-2.86%)
Aug 12, 2020
1.810
1.810
1.700
1.750
233,323
+0.05(+2.94%)
Aug 11, 2020
1.800
1.840
1.660
1.700
249,023
-0.09(-5.03%)
Aug 10, 2020
1.760
1.860
1.760
1.790
251,700
+0.04(+2.29%)
Aug 07, 2020
1.790
1.820
1.730
1.750
168,600
-0.04(-2.23%)
Aug 06, 2020
2.060
2.110
1.770
1.790
434,437
-0.27(-13.11%)
Aug 05, 2020
2.000
2.150
2.000
2.060
214,138
+0.11(+5.64%)
Aug 04, 2020
1.900
2.120
1.900
1.950
247,753
+0.01(+0.52%)
Aug 03, 2020
1.900
1.980
1.830
1.940
112,480
+0.08(+4.30%)
Jul 31, 2020
1.850
1.900
1.840
1.860
97,700
-0.04(-2.11%)
Jul 30, 2020
2.000
2.000
1.840
1.900
125,812
-0.09(-4.52%)
Jul 29, 2020
1.880
2.050
1.880
1.990
114,785
+0.08(+4.19%)
Jul 28, 2020
1.860
1.940
1.860
1.910
129,116
+0.07(+3.80%)
Jul 27, 2020
1.910
1.970
1.840
1.840
121,071
-0.11(-5.64%)
Jul 24, 2020
2.000
2.080
1.910
1.950
172,200
-0.05(-2.50%)
Jul 23, 2020
1.940
2.079
1.940
2.000
287,452
+0.01(+0.50%)
Jul 22, 2020
2.160
2.160
1.970
1.990
280,227
-0.05(-2.45%)
Jul 21, 2020
1.870
2.090
1.850
2.040
432,922
+0.24(+13.33%)
Jul 20, 2020
1.930
2.020
1.780
1.800
210,114
-0.20(-10.00%)
Jul 17, 2020
2.180
2.280
1.964
2.000
380,000
-0.22(-9.91%)
Jul 16, 2020
2.040
2.230
1.900
2.220
398,435
+0.23(+11.56%)
Jul 15, 2020
1.610
1.990
1.600
1.990
447,416
+0.40(+25.16%)
Jul 14, 2020
1.500
1.610
1.482
1.590
263,318
+0.06(+3.92%)
Jul 13, 2020
1.600
1.673
1.460
1.530
528,420
-0.06(-3.77%)
Jul 10, 2020
1.640
1.650
1.550
1.590
225,300
-0.02(-1.24%)
Jul 09, 2020
1.800
1.870
1.600
1.610
367,119
-0.21(-11.54%)
Jul 08, 2020
1.880
1.940
1.801
1.820
122,304
-0.08(-4.21%)
Jul 07, 2020
1.860
1.970
1.840
1.900
121,216
-0.03(-1.55%)
Jul 06, 2020
1.970
2.030
1.860
1.930
182,599
-0.03(-1.53%)
Jul 02, 2020
1.880
2.010
1.790
1.960
194,700
+0.10(+5.38%)
Jul 01, 2020
1.940
2.060
1.780
1.860
284,935
-0.09(-4.62%)
Jun 30, 2020
2.000
2.020
1.920
1.950
107,262
-0.06(-2.99%)
Jun 29, 2020
1.940
2.070
1.850
2.010
183,566
+0.06(+3.08%)
Jun 26, 2020
2.050
2.050
1.850
1.950
1,841,600
-0.12(-5.80%)
Jun 25, 2020
2.080
2.090
1.805
2.070
506,010
+0.06(+2.99%)
Jun 24, 2020
2.230
2.230
2.000
2.010
307,960
-0.33(-14.10%)
Jun 23, 2020
2.190
2.370
2.190
2.340
256,561
+0.17(+7.83%)
Jun 22, 2020
2.420
2.440
2.000
2.170
412,588
-0.18(-7.66%)
Jun 19, 2020
2.500
2.540
2.300
2.350
397,200
-0.05(-2.08%)
Jun 18, 2020
2.630
2.660
2.320
2.400
280,071
-0.11(-4.38%)
Jun 17, 2020
2.750
2.810
2.510
2.510
399,897
-0.27(-9.71%)
Jun 16, 2020
3.160
3.280
2.760
2.780
409,750
-0.14(-4.79%)
Jun 15, 2020
2.750
2.980
2.610
2.920
387,306
+0.01(+0.34%)
Jun 12, 2020
2.980
3.530
2.750
2.910
593,500
+0.20(+7.38%)
Jun 11, 2020
2.700
3.360
2.650
2.710
509,981
-0.44(-13.97%)
Jun 10, 2020
3.700
3.820
2.500
3.150
860,592
-0.76(-19.44%)
Jun 09, 2020
3.930
4.140
3.666
3.910
812,904
+0.09(+2.36%)
Jun 08, 2020
3.040
6.590
3.000
3.820
4,312,258
+1.20(+45.80%)
Jun 05, 2020
2.430
2.800
2.310
2.620
699,500
+0.36(+15.93%)
Jun 04, 2020
2.000
2.290
1.950
2.260
410,119
+0.26(+13.00%)
Jun 03, 2020
1.960
2.060
1.900
2.000
295,302
+0.11(+5.82%)
Jun 02, 2020
2.100
2.110
1.818
1.890
346,207
-0.13(-6.44%)
Jun 01, 2020
2.040
2.135
2.016
2.020
228,610
-0.01(-0.49%)
May 29, 2020
2.300
2.300
1.880
2.030
432,000
-0.22(-9.78%)
May 28, 2020
2.050
2.480
2.000
2.250
518,651
+0.29(+14.80%)
May 27, 2020
1.800
1.980
1.738
1.960
313,868
+0.20(+11.36%)
May 26, 2020
1.700
1.780
1.670
1.760
245,459
+0.11(+6.67%)
May 22, 2020
1.750
1.750
1.610
1.650
241,700
-0.10(-5.71%)
May 21, 2020
1.750
1.840
1.710
1.750
134,478
-0.03(-1.69%)
May 20, 2020
1.670
1.780
1.670
1.780
262,194
+0.15(+9.20%)
May 19, 2020
1.750
1.800
1.600
1.630
225,150
-0.19(-10.44%)
May 18, 2020
1.720
1.890
1.590
1.820
419,661
+0.11(+6.43%)
May 15, 2020
1.640
1.790
1.610
1.710
273,200
+0.02(+1.18%)
May 14, 2020
1.650
1.940
1.450
1.690
490,792
-0.01(-0.59%)
May 13, 2020
2.220
2.220
1.650
1.700
719,920
-0.33(-16.26%)
May 12, 2020
1.790
3.000
1.790
2.030
2,882,380
+0.40(+24.54%)
May 11, 2020
1.440
1.780
1.330
1.630
595,847
+0.22(+15.60%)
May 08, 2020
1.240
1.450
1.180
1.410
403,200
+0.11(+8.46%)
May 07, 2020
1.080
1.300
1.030
1.300
580,155
+0.23(+21.50%)
May 06, 2020
1.120
1.184
1.010
1.070
269,552
-0.05(-4.46%)
May 05, 2020
1.270
1.325
1.100
1.120
429,599
-0.04(-3.45%)
May 04, 2020
1.170
1.280
1.100
1.160
278,038
-0.05(-4.13%)
May 01, 2020
1.460
1.460
1.050
1.210
821,100
-0.24(-16.55%)
Apr 30, 2020
1.040
1.490
0.9600
1.450
2,085,818
+0.50(+52.63%)
Apr 29, 2020
0.9400
1.000
0.9000
0.9500
611,695
+0.07(+7.87%)
Apr 28, 2020
0.9500
0.9600
0.8541
0.8807
231,327
-0.04(-3.94%)
Apr 27, 2020
0.9300
0.9400
0.8825
0.9168
317,798
+0.03(+3.76%)
Apr 24, 2020
0.9187
0.9380
0.8511
0.8836
270,700
+0.00(+0.47%)
Apr 23, 2020
0.8800
0.9100
0.8400
0.8795
208,384
+0.04(+4.94%)
Apr 22, 2020
0.7900
0.8800
0.7915
0.8381
157,847
+0.08(+11.17%)
Apr 21, 2020
0.8580
0.8580
0.7500
0.7539
163,400
-0.07(-8.07%)
Apr 20, 2020
0.8200
0.8998
0.8000
0.8201
184,447
-0.08(-8.86%)
Apr 17, 2020
0.8200
0.8998
0.7927
0.8998
194,300
+0.09(+10.70%)
Apr 16, 2020
0.9000
0.9480
0.7640
0.8128
218,087
-0.03(-3.94%)
Apr 15, 2020
0.8700
0.9239
0.8000
0.8461
335,777
-0.01(-0.79%)
Apr 14, 2020
0.9100
0.9500
0.8300
0.8528
194,432
-0.01(-0.87%)
Apr 13, 2020
0.9900
0.9900
0.8500
0.8603
258,584
-0.04(-4.41%)
Apr 09, 2020
0.9900
1.110
0.8997
0.9000
491,000
+0.00(+0.00%)
Apr 08, 2020
0.9397
0.9397
0.8500
0.9000
247,607
+0.00(+0.09%)
Apr 07, 2020
0.8600
0.9500
0.8600
0.8992
397,735
+0.05(+5.35%)
Apr 06, 2020
0.8144
0.8535
0.7824
0.8535
297,580
+0.08(+10.03%)
Apr 03, 2020
0.8470
0.8800
0.7757
0.7757
194,700
+0.01(+0.74%)
Apr 02, 2020
0.7900
0.9500
0.7400
0.7700
411,895
+0.02(+2.67%)
Apr 01, 2020
0.8583
0.8583
0.7250
0.7500
128,220
-0.06(-7.21%)
Mar 31, 2020
0.7953
0.8300
0.7599
0.8083
182,439
+0.06(+7.77%)
Mar 30, 2020
0.8239
0.8500
0.7397
0.7500
284,687
+0.05(+6.69%)
Mar 27, 2020
0.8905
0.8998
0.6906
0.7030
591,300
-0.25(-26.48%)
Mar 26, 2020
1.020
1.020
0.9400
0.9562
207,112
-0.11(-10.64%)
Mar 25, 2020
1.080
1.149
0.9529
1.070
425,973
+0.01(+0.94%)
Mar 24, 2020
0.8184
1.060
0.8174
1.060
344,926
+0.28(+36.16%)
Mar 23, 2020
0.9000
0.9372
0.7298
0.7785
279,395
-0.13(-14.38%)
Mar 20, 2020
0.8424
0.9708
0.7900
0.9092
920,300
+0.13(+16.56%)
Mar 19, 2020
0.5600
0.9000
0.5000
0.7800
1,474,469
+0.40(+105.26%)
Mar 18, 2020
0.8500
0.8506
0.3800
0.3800
493,737
-0.52(-57.78%)
Mar 17, 2020
0.9200
0.9500
0.8400
0.9000
258,067
-0.01(-1.11%)
Mar 16, 2020
0.9975
0.9976
0.8801
0.9101
344,393
-0.04(-4.20%)
Mar 13, 2020
1.070
1.095
0.9000
0.9500
487,200
-0.13(-12.04%)
Mar 12, 2020
1.000
1.080
0.9500
1.080
377,132
+0.01(+0.93%)
Mar 11, 2020
1.050
1.130
0.8300
1.070
1,204,829
-0.03(-2.73%)
Mar 10, 2020
1.600
1.620
1.010
1.100
573,176
-0.26(-19.12%)
Mar 09, 2020
1.580
1.610
1.090
1.360
733,010
-0.80(-37.04%)
Mar 06, 2020
2.840
2.970
2.150
2.160
453,100
-0.89(-29.18%)
Mar 05, 2020
3.450
3.450
3.020
3.050
218,839
-0.39(-11.34%)
Mar 04, 2020
3.230
3.750
2.840
3.440
431,171
+0.33(+10.61%)
Mar 03, 2020
3.680
3.680
2.875
3.110
388,473
-0.44(-12.39%)
Mar 02, 2020
4.080
4.080
3.300
3.550
228,268
-0.51(-12.56%)
Feb 28, 2020
4.150
4.270
3.880
4.060
270,600
-0.23(-5.36%)
Feb 27, 2020
3.990
4.370
3.792
4.290
245,209
+0.15(+3.62%)
Feb 26, 2020
4.450
4.590
4.110
4.140
122,755
-0.36(-8.00%)
Feb 25, 2020
4.990
5.065
4.465
4.500
90,871
-0.52(-10.36%)
Feb 24, 2020
5.210
5.269
4.960
5.020
135,873
-0.40(-7.38%)
Feb 21, 2020
5.820
5.820
5.340
5.420
163,800
-0.39(-6.71%)
Feb 20, 2020
5.840
5.950
5.610
5.810
183,656
+0.07(+1.22%)
Feb 19, 2020
5.710
5.930
5.640
5.740
237,618
+0.12(+2.14%)
Feb 18, 2020
5.430
5.720
5.400
5.620
192,012
+0.10(+1.81%)
Feb 14, 2020
5.380
5.630
5.260
5.520
227,200
+0.17(+3.18%)
Feb 13, 2020
5.220
5.400
5.170
5.350
170,035
+0.09(+1.71%)
Feb 12, 2020
4.840
5.300
4.827
5.260
105,624
+0.60(+12.88%)
Feb 11, 2020
4.530
4.740
4.415
4.660
76,242
+0.25(+5.67%)
Feb 10, 2020
4.740
4.740
4.390
4.410
188,964
-0.38(-7.93%)
Feb 07, 2020
4.880
4.960
4.730
4.790
128,200
-0.17(-3.43%)
Feb 06, 2020
5.030
5.170
4.870
4.960
150,926
-0.14(-2.75%)
Feb 05, 2020
4.640
5.290
4.640
5.100
253,626
+0.55(+12.09%)
Feb 04, 2020
4.860
5.040
4.430
4.550
168,830
-0.21(-4.41%)
Feb 03, 2020
4.820
4.870
4.650
4.760
173,402
-0.08(-1.65%)
Jan 31, 2020
5.050
5.150
4.760
4.840
149,800
-0.35(-6.74%)
Jan 30, 2020
5.330
5.490
4.940
5.190
166,098
-0.34(-6.15%)
Jan 29, 2020
6.120
6.200
5.230
5.530
288,195
-0.45(-7.53%)
Jan 28, 2020
5.740
6.140
5.520
5.980
223,000
+0.35(+6.22%)
Jan 27, 2020
5.790
5.980
5.489
5.630
142,021
-0.37(-6.17%)
Jan 24, 2020
5.940
6.047
5.770
6.000
144,000
+0.06(+1.01%)
Jan 23, 2020
6.200
6.240
5.860
5.940
188,379
-0.33(-5.26%)
Jan 22, 2020
6.410
6.470
6.140
6.270
138,044
-0.29(-4.42%)
Jan 21, 2020
7.260
7.260
6.520
6.560
184,632
-0.69(-9.52%)
Jan 17, 2020
7.660
7.710
7.150
7.250
113,300
-0.36(-4.73%)
Jan 16, 2020
8.000
8.240
7.550
7.610
126,977
-0.38(-4.76%)
Jan 15, 2020
8.700
8.810
7.885
7.990
203,832
-0.71(-8.16%)
Jan 14, 2020
8.900
8.960
8.590
8.700
192,509
-0.15(-1.69%)
Jan 13, 2020
9.270
9.270
8.800
8.850
214,224
-0.45(-4.84%)
Jan 10, 2020
8.770
9.380
8.590
9.300
181,600
+0.54(+6.16%)
Jan 09, 2020
8.760
9.040
8.540
8.760
153,483
+0.00(+0.00%)
Jan 08, 2020
9.590
9.590
8.470
8.760
238,616
-0.82(-8.56%)
Jan 07, 2020
10.00
10.65
9.430
9.580
279,864
-0.44(-4.39%)
Jan 06, 2020
8.280
10.05
8.280
10.02
350,738
+1.78(+21.60%)
Jan 03, 2020
7.850
8.270
7.780
8.240
116,000
+0.58(+7.57%)
Jan 02, 2020
7.820
7.960
7.540
7.660
173,025
-0.16(-2.05%)
Dec 31, 2019
7.650
7.840
7.580
7.820
172,800
+0.15(+1.96%)
Dec 30, 2019
7.700
7.890
7.590
7.670
116,561
+0.01(+0.13%)
Dec 27, 2019
7.810
7.950
7.610
7.660
227,800
-0.10(-1.29%)
Dec 26, 2019
7.900
7.980
7.390
7.760
170,371
-0.10(-1.27%)
Dec 24, 2019
7.750
7.960
7.750
7.860
91,300
+0.15(+1.95%)
Dec 23, 2019
7.070
7.720
7.040
7.710
175,513
+0.56(+7.83%)
Dec 20, 2019
7.230
7.310
6.960
7.150
186,700
-0.02(-0.28%)
Dec 19, 2019
7.100
7.390
7.010
7.170
105,887
+0.12(+1.70%)
Dec 18, 2019
7.000
7.220
6.990
7.050
98,839
-0.02(-0.28%)
Dec 17, 2019
7.040
7.230
6.995
7.070
149,668
+0.09(+1.29%)
Dec 16, 2019
6.650
7.030
6.610
6.980
222,518
+0.42(+6.40%)
Dec 13, 2019
6.170
6.660
6.120
6.560
150,300
+0.38(+6.15%)
Dec 12, 2019
5.720
6.230
5.715
6.180
261,513
+0.42(+7.29%)
Dec 11, 2019
5.950
6.100
5.710
5.760
193,736
-0.19(-3.19%)
Dec 10, 2019
5.630
6.060
5.630
5.950
143,531
+0.31(+5.50%)
Dec 09, 2019
5.440
5.740
5.400
5.640
137,966
+0.14(+2.55%)
Dec 06, 2019
5.000
5.600
5.000
5.500
157,900
+0.53(+10.66%)
Dec 05, 2019
4.820
5.050
4.720
4.970
100,434
+0.21(+4.41%)
Dec 04, 2019
4.620
4.960
4.620
4.760
106,864
+0.15(+3.25%)
Dec 03, 2019
4.940
5.170
4.473
4.610
228,279
-0.89(-16.18%)
Dec 02, 2019
5.490
5.710
5.270
5.500
189,267
+0.02(+0.36%)
Nov 29, 2019
5.030
5.560
5.030
5.480
54,900
+0.36(+7.03%)
Nov 27, 2019
5.000
5.180
4.970
5.120
216,100
+0.08(+1.59%)
Nov 26, 2019
5.030
5.190
4.970
5.040
242,540
+0.02(+0.40%)
Nov 25, 2019
4.810
5.130
4.780
5.020
201,508
+0.20(+4.15%)
Nov 22, 2019
4.750
4.890
4.610
4.820
141,600
+0.06(+1.26%)
Nov 21, 2019
4.460
4.790
4.340
4.760
102,525
+0.35(+7.94%)
Nov 20, 2019
4.710
4.810
4.350
4.410
251,582
-0.30(-6.37%)
Nov 19, 2019
5.010
5.164
4.635
4.710
166,083
-0.40(-7.83%)
Nov 18, 2019
5.600
5.680
5.100
5.110
341,917
-0.54(-9.56%)
Nov 15, 2019
5.520
5.700
5.385
5.650
161,600
+0.14(+2.54%)
Nov 14, 2019
5.670
5.730
5.430
5.510
135,364
-0.08(-1.43%)
Nov 13, 2019
5.570
5.750
5.480
5.590
132,412
-0.08(-1.41%)
Nov 12, 2019
5.960
6.172
5.550
5.670
179,457
-0.30(-5.03%)
Nov 11, 2019
4.740
6.170
4.720
5.970
274,937
+1.05(+21.34%)
Nov 08, 2019
5.630
5.655
4.910
4.920
227,900
-0.79(-13.84%)
Nov 07, 2019
5.980
6.150
5.580
5.710
87,364
-0.19(-3.22%)
Nov 06, 2019
6.370
6.400
5.770
5.900
139,431
-0.46(-7.23%)
Nov 05, 2019
6.400
6.550
6.290
6.360
125,341
-0.03(-0.47%)
Nov 04, 2019
6.030
6.420
6.030
6.390
103,374
+0.43(+7.21%)
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.