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
Oxford Square Capital Corp
(NQ:
OXSQ
)
3.030
+0.010 (+0.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 29, 2019
2.703
2.739
2.703
2.739
303,208
+0.04(+1.55%)
Nov 27, 2019
2.734
2.739
2.692
2.697
581,118
-0.02(-0.77%)
Nov 26, 2019
2.708
2.729
2.707
2.718
382,775
+0.00(+0.00%)
Nov 25, 2019
2.697
2.734
2.687
2.718
394,752
+0.03(+1.16%)
Nov 22, 2019
2.682
2.703
2.677
2.687
243,026
+0.01(+0.39%)
Nov 21, 2019
2.724
2.739
2.677
2.677
457,532
-0.04(-1.35%)
Nov 20, 2019
2.692
2.734
2.692
2.713
176,014
+0.01(+0.19%)
Nov 19, 2019
2.729
2.734
2.697
2.708
453,617
-0.02(-0.57%)
Nov 18, 2019
2.729
2.739
2.687
2.724
438,805
-0.01(-0.19%)
Nov 15, 2019
2.797
2.802
2.721
2.729
567,510
-0.06(-2.06%)
Nov 14, 2019
2.802
2.802
2.771
2.786
264,598
+0.00(+0.13%)
Nov 13, 2019
2.813
2.834
2.783
2.783
354,114
-0.04(-1.28%)
Nov 12, 2019
2.808
2.829
2.788
2.819
511,126
+0.02(+0.74%)
Nov 11, 2019
2.844
2.849
2.788
2.798
634,991
-0.04(-1.45%)
Nov 08, 2019
2.834
2.867
2.820
2.839
477,605
+0.03(+1.10%)
Nov 07, 2019
2.813
2.844
2.798
2.808
433,663
+0.03(+0.93%)
Nov 06, 2019
2.741
2.801
2.736
2.783
378,647
+0.04(+1.50%)
Nov 05, 2019
2.767
2.793
2.741
2.741
329,326
-0.01(-0.37%)
Nov 04, 2019
2.762
2.788
2.731
2.752
672,945
+0.06(+2.10%)
Nov 01, 2019
2.633
2.700
2.633
2.695
575,804
+0.06(+2.35%)
Oct 31, 2019
2.638
2.679
2.612
2.633
700,012
-0.03(-0.97%)
Oct 30, 2019
2.932
3.004
2.587
2.659
2,300,948
-0.39(-12.69%)
Oct 29, 2019
3.014
3.056
3.014
3.045
225,730
+0.02(+0.51%)
Oct 28, 2019
3.030
3.050
3.014
3.030
309,515
+0.00(+0.00%)
Oct 25, 2019
3.014
3.061
3.009
3.030
340,009
+0.01(+0.17%)
Oct 24, 2019
3.061
3.071
3.025
3.025
250,623
-0.04(-1.18%)
Oct 23, 2019
3.061
3.071
3.053
3.061
126,785
+0.00(+0.00%)
Oct 22, 2019
3.050
3.061
3.035
3.061
211,760
+0.02(+0.68%)
Oct 21, 2019
3.081
3.081
3.040
3.040
198,517
-0.02(-0.51%)
Oct 18, 2019
3.087
3.087
3.030
3.056
392,990
+0.01(+0.29%)
Oct 17, 2019
3.057
3.066
3.032
3.047
297,645
+0.00(+0.00%)
Oct 16, 2019
3.011
3.083
3.006
3.047
369,247
+0.04(+1.18%)
Oct 15, 2019
2.991
3.019
2.991
3.011
186,639
+0.03(+1.03%)
Oct 14, 2019
3.001
3.001
2.976
2.981
216,768
-0.02(-0.51%)
Oct 11, 2019
2.965
3.011
2.965
2.996
284,981
+0.04(+1.38%)
Oct 10, 2019
2.940
2.991
2.935
2.955
292,944
+0.02(+0.52%)
Oct 09, 2019
2.976
2.986
2.930
2.940
489,321
-0.04(-1.37%)
Oct 08, 2019
3.016
3.036
2.970
2.981
485,605
-0.06(-2.01%)
Oct 07, 2019
3.067
3.067
3.006
3.042
611,916
-0.03(-0.83%)
Oct 04, 2019
3.021
3.067
3.021
3.067
277,916
+0.05(+1.52%)
Oct 03, 2019
3.062
3.088
3.021
3.021
553,249
-0.04(-1.33%)
Oct 02, 2019
3.164
3.164
3.062
3.062
626,726
-0.11(-3.38%)
Oct 01, 2019
3.179
3.200
3.149
3.169
251,408
-0.01(-0.16%)
Sep 30, 2019
3.205
3.210
3.174
3.174
235,178
-0.02(-0.64%)
Sep 27, 2019
3.205
3.205
3.169
3.195
178,800
+0.00(+0.00%)
Sep 26, 2019
3.179
3.202
3.164
3.195
218,582
+0.01(+0.32%)
Sep 25, 2019
3.190
3.190
3.159
3.184
221,699
+0.00(+0.00%)
Sep 24, 2019
3.205
3.208
3.179
3.184
270,717
-0.01(-0.32%)
Sep 23, 2019
3.246
3.246
3.164
3.195
484,583
-0.08(-2.34%)
Sep 20, 2019
3.174
3.271
3.164
3.271
868,292
+0.11(+3.50%)
Sep 19, 2019
3.171
3.171
3.150
3.160
249,312
-0.01(-0.32%)
Sep 18, 2019
3.166
3.186
3.150
3.171
348,028
+0.01(+0.16%)
Sep 17, 2019
3.171
3.171
3.135
3.166
176,034
+0.00(+0.00%)
Sep 16, 2019
3.166
3.186
3.145
3.166
181,721
-0.01(-0.32%)
Sep 13, 2019
3.140
3.181
3.140
3.176
235,288
+0.05(+1.45%)
Sep 12, 2019
3.115
3.155
3.115
3.130
533,115
+0.02(+0.65%)
Sep 11, 2019
3.100
3.130
3.098
3.110
264,763
+0.02(+0.65%)
Sep 10, 2019
3.090
3.105
3.080
3.090
185,382
-0.01(-0.33%)
Sep 09, 2019
3.085
3.100
3.055
3.100
259,035
+0.03(+0.82%)
Sep 06, 2019
3.090
3.095
3.045
3.075
268,618
-0.02(-0.49%)
Sep 05, 2019
3.060
3.095
3.050
3.090
344,309
+0.05(+1.49%)
Sep 04, 2019
3.090
3.100
3.045
3.045
292,803
-0.03(-0.82%)
Sep 03, 2019
3.100
3.110
3.060
3.070
431,387
-0.04(-1.14%)
Aug 30, 2019
3.080
3.120
3.075
3.105
436,256
+0.03(+0.82%)
Aug 29, 2019
3.100
3.125
3.060
3.080
377,676
-0.02(-0.49%)
Aug 28, 2019
3.100
3.125
3.095
3.095
206,272
+0.00(+0.00%)
Aug 27, 2019
3.130
3.166
3.095
3.095
309,236
-0.03(-0.81%)
Aug 26, 2019
3.120
3.176
3.120
3.120
252,772
-0.01(-0.32%)
Aug 23, 2019
3.181
3.196
3.120
3.130
405,704
-0.05(-1.58%)
Aug 22, 2019
3.211
3.221
3.160
3.181
451,032
-0.01(-0.21%)
Aug 21, 2019
3.192
3.202
3.172
3.187
296,726
+0.00(+0.16%)
Aug 20, 2019
3.167
3.192
3.167
3.182
306,086
+0.01(+0.31%)
Aug 19, 2019
3.172
3.182
3.152
3.172
294,572
+0.02(+0.79%)
Aug 16, 2019
3.127
3.177
3.127
3.147
290,911
+0.03(+0.96%)
Aug 15, 2019
3.147
3.187
3.097
3.117
477,801
-0.03(-1.11%)
Aug 14, 2019
3.172
3.176
3.142
3.152
402,166
-0.03(-0.94%)
Aug 13, 2019
3.157
3.197
3.152
3.182
289,839
+0.01(+0.31%)
Aug 12, 2019
3.192
3.202
3.152
3.172
335,791
-0.01(-0.31%)
Aug 09, 2019
3.187
3.207
3.172
3.182
355,068
-0.00(-0.16%)
Aug 08, 2019
3.132
3.207
3.132
3.187
329,917
+0.05(+1.59%)
Aug 07, 2019
3.137
3.157
3.127
3.137
276,867
-0.00(-0.16%)
Aug 06, 2019
3.152
3.192
3.127
3.142
582,192
-0.01(-0.32%)
Aug 05, 2019
3.237
3.237
3.137
3.152
597,233
-0.09(-2.77%)
Aug 02, 2019
3.252
3.278
3.233
3.242
423,837
-0.04(-1.22%)
Aug 01, 2019
3.342
3.354
3.277
3.282
542,772
-0.06(-1.79%)
Jul 31, 2019
3.372
3.372
3.319
3.342
457,675
+0.00(+0.15%)
Jul 30, 2019
3.352
3.357
3.317
3.337
272,747
-0.01(-0.30%)
Jul 29, 2019
3.342
3.354
3.316
3.347
269,345
+0.00(+0.15%)
Jul 26, 2019
3.317
3.342
3.292
3.342
319,582
+0.04(+1.21%)
Jul 25, 2019
3.317
3.320
3.292
3.302
155,568
-0.02(-0.60%)
Jul 24, 2019
3.292
3.332
3.292
3.322
270,632
+0.01(+0.45%)
Jul 23, 2019
3.292
3.317
3.285
3.307
152,659
+0.01(+0.26%)
Jul 22, 2019
3.298
3.308
3.274
3.298
343,260
+0.00(+0.15%)
Jul 19, 2019
3.284
3.308
3.284
3.293
344,692
+0.01(+0.30%)
Jul 18, 2019
3.284
3.293
3.274
3.284
154,265
+0.00(+0.15%)
Jul 17, 2019
3.274
3.298
3.269
3.279
155,966
+0.00(+0.00%)
Jul 16, 2019
3.289
3.293
3.279
3.279
115,083
-0.00(-0.15%)
Jul 15, 2019
3.279
3.289
3.274
3.284
136,682
+0.00(+0.15%)
Jul 12, 2019
3.298
3.298
3.279
3.279
239,785
-0.02(-0.75%)
Jul 11, 2019
3.234
3.303
3.229
3.303
303,234
+0.07(+2.29%)
Jul 10, 2019
3.224
3.234
3.219
3.229
301,863
+0.01(+0.31%)
Jul 09, 2019
3.214
3.229
3.205
3.219
192,039
+0.00(+0.00%)
Jul 08, 2019
3.214
3.219
3.200
3.219
247,909
+0.01(+0.31%)
Jul 05, 2019
3.185
3.210
3.180
3.210
268,341
+0.02(+0.62%)
Jul 03, 2019
3.175
3.195
3.175
3.190
81,413
+0.02(+0.78%)
Jul 02, 2019
3.170
3.185
3.165
3.165
161,191
-0.00(-0.16%)
Jul 01, 2019
3.180
3.200
3.160
3.170
214,626
+0.01(+0.31%)
Jun 28, 2019
3.160
3.195
3.160
3.160
332,541
+0.00(+0.16%)
Jun 27, 2019
3.155
3.160
3.121
3.155
175,001
+0.01(+0.31%)
Jun 26, 2019
3.091
3.155
3.091
3.145
156,543
+0.05(+1.59%)
Jun 25, 2019
3.111
3.111
3.088
3.096
117,535
-0.03(-0.95%)
Jun 24, 2019
3.135
3.135
3.071
3.126
469,138
-0.01(-0.31%)
Jun 21, 2019
3.116
3.140
3.106
3.135
291,834
+0.02(+0.63%)
Jun 20, 2019
3.126
3.190
3.111
3.116
377,014
-0.08(-2.52%)
Jun 19, 2019
3.196
3.201
3.177
3.196
245,807
+0.00(+0.00%)
Jun 18, 2019
3.177
3.216
3.177
3.196
366,100
+0.00(+0.00%)
Jun 17, 2019
3.152
3.196
3.152
3.196
209,946
+0.05(+1.71%)
Jun 14, 2019
3.147
3.152
3.128
3.142
239,198
-0.00(-0.16%)
Jun 13, 2019
3.118
3.152
3.112
3.147
207,184
+0.02(+0.63%)
Jun 12, 2019
3.118
3.128
3.098
3.128
131,626
+0.01(+0.47%)
Jun 11, 2019
3.128
3.128
3.094
3.113
131,602
-0.01(-0.47%)
Jun 10, 2019
3.098
3.138
3.094
3.128
196,376
+0.02(+0.79%)
Jun 07, 2019
3.113
3.116
3.094
3.103
145,892
-0.01(-0.31%)
Jun 06, 2019
3.084
3.113
3.074
3.113
174,907
+0.03(+1.11%)
Jun 05, 2019
3.108
3.118
3.079
3.079
222,520
-0.02(-0.79%)
Jun 04, 2019
3.089
3.108
3.059
3.103
282,289
+0.02(+0.63%)
Jun 03, 2019
3.079
3.084
3.040
3.084
254,248
+0.02(+0.64%)
May 31, 2019
3.069
3.084
3.025
3.064
664,190
-0.01(-0.48%)
May 30, 2019
3.089
3.103
3.069
3.079
173,379
-0.01(-0.32%)
May 29, 2019
3.113
3.113
3.074
3.089
324,772
-0.02(-0.79%)
May 28, 2019
3.108
3.113
3.088
3.113
262,541
+0.01(+0.24%)
May 24, 2019
3.118
3.123
3.098
3.106
189,271
+0.01(+0.24%)
May 23, 2019
3.133
3.133
3.084
3.098
271,798
-0.03(-0.83%)
May 22, 2019
3.110
3.139
3.100
3.124
219,697
+0.02(+0.62%)
May 21, 2019
3.091
3.124
3.066
3.105
367,638
+0.05(+1.74%)
May 20, 2019
3.076
3.110
3.052
3.052
250,763
-0.02(-0.79%)
May 17, 2019
3.057
3.091
3.047
3.076
123,230
+0.02(+0.63%)
May 16, 2019
3.023
3.086
3.008
3.057
334,721
-0.02(-0.63%)
May 15, 2019
3.081
3.095
3.066
3.076
148,151
+0.01(+0.32%)
May 14, 2019
3.047
3.086
3.047
3.066
124,961
+0.03(+0.96%)
May 13, 2019
3.076
3.100
3.037
3.037
304,180
-0.06(-2.03%)
May 10, 2019
3.100
3.124
3.091
3.100
196,631
+0.00(+0.00%)
May 09, 2019
3.100
3.110
3.071
3.100
270,383
+0.00(+0.00%)
May 08, 2019
3.124
3.130
3.100
3.100
218,531
-0.03(-1.08%)
May 07, 2019
3.120
3.144
3.100
3.134
191,364
+0.00(+0.00%)
May 06, 2019
3.076
3.144
3.065
3.134
318,714
+0.04(+1.41%)
May 03, 2019
3.091
3.105
3.081
3.091
162,515
+0.01(+0.31%)
May 02, 2019
3.081
3.115
3.066
3.081
258,138
-0.01(-0.47%)
May 01, 2019
3.105
3.144
3.095
3.095
454,046
-0.02(-0.78%)
Apr 30, 2019
3.095
3.129
3.081
3.120
461,010
+0.00(+0.00%)
Apr 29, 2019
3.091
3.120
3.076
3.120
195,446
+0.03(+1.10%)
Apr 26, 2019
3.018
3.091
3.018
3.086
456,738
+0.07(+2.24%)
Apr 25, 2019
3.018
3.042
3.003
3.018
523,154
+0.01(+0.48%)
Apr 24, 2019
2.999
3.037
2.999
3.003
355,540
-0.01(-0.48%)
Apr 23, 2019
3.023
3.037
2.999
3.018
511,255
-0.02(-0.64%)
Apr 22, 2019
3.052
3.061
2.999
3.037
505,453
-0.00(-0.05%)
Apr 18, 2019
3.053
3.067
3.000
3.039
659,501
-0.02(-0.78%)
Apr 17, 2019
3.063
3.067
3.029
3.063
300,827
+0.01(+0.31%)
Apr 16, 2019
3.044
3.053
3.005
3.053
538,741
+0.01(+0.47%)
Apr 15, 2019
3.053
3.075
3.015
3.039
450,592
-0.01(-0.31%)
Apr 12, 2019
3.048
3.063
3.024
3.048
313,451
+0.00(+0.00%)
Apr 11, 2019
3.063
3.077
3.048
3.048
228,562
-0.02(-0.78%)
Apr 10, 2019
3.091
3.091
3.063
3.072
169,953
-0.01(-0.31%)
Apr 09, 2019
3.106
3.120
3.067
3.082
257,539
-0.02(-0.77%)
Apr 08, 2019
3.087
3.115
3.072
3.106
303,077
+0.01(+0.46%)
Apr 05, 2019
3.130
3.144
3.087
3.091
414,591
-0.03(-1.07%)
Apr 04, 2019
3.144
3.149
3.120
3.125
199,873
-0.01(-0.46%)
Apr 03, 2019
3.134
3.149
3.120
3.139
225,741
+0.01(+0.46%)
Apr 02, 2019
3.149
3.168
3.111
3.125
332,554
-0.03(-1.06%)
Apr 01, 2019
3.144
3.158
3.096
3.158
532,093
+0.05(+1.54%)
Mar 29, 2019
3.115
3.162
3.063
3.111
633,380
+0.01(+0.46%)
Mar 28, 2019
3.106
3.163
3.058
3.096
385,881
-0.01(-0.46%)
Mar 27, 2019
3.053
3.125
3.048
3.111
473,720
+0.05(+1.72%)
Mar 26, 2019
3.048
3.063
3.015
3.058
252,614
+0.04(+1.27%)
Mar 25, 2019
3.005
3.044
2.991
3.020
186,102
+0.02(+0.64%)
Mar 22, 2019
3.044
3.053
2.996
3.000
309,898
-0.04(-1.42%)
Mar 21, 2019
3.024
3.087
3.024
3.044
315,578
+0.02(+0.79%)
Mar 20, 2019
3.029
3.082
3.015
3.020
367,770
-0.02(-0.63%)
Mar 19, 2019
3.048
3.072
3.024
3.039
360,826
-0.01(-0.31%)
Mar 18, 2019
3.087
3.106
3.039
3.048
505,316
-0.05(-1.70%)
Mar 15, 2019
3.058
3.111
3.039
3.101
627,320
+0.03(+1.09%)
Mar 14, 2019
3.082
3.154
3.015
3.067
594,228
-0.03(-1.08%)
Mar 13, 2019
3.120
3.147
3.096
3.101
662,433
-0.01(-0.45%)
Mar 12, 2019
3.120
3.138
3.110
3.115
712,967
-0.00(-0.15%)
Mar 11, 2019
3.101
3.133
3.092
3.120
685,067
+0.03(+1.05%)
Mar 08, 2019
3.106
3.133
3.087
3.087
316,663
-0.01(-0.45%)
Mar 07, 2019
3.138
3.152
3.101
3.101
365,457
-0.03(-1.04%)
Mar 06, 2019
3.161
3.175
3.124
3.133
295,847
-0.02(-0.74%)
Mar 05, 2019
3.115
3.189
3.115
3.157
309,302
+0.04(+1.19%)
Mar 04, 2019
3.133
3.217
3.120
3.120
556,766
-0.01(-0.44%)
Mar 01, 2019
3.115
3.231
3.115
3.133
1,004,058
-0.07(-2.17%)
Feb 28, 2019
3.231
3.231
3.082
3.203
1,316,142
-0.06(-1.85%)
Feb 27, 2019
3.361
3.379
3.250
3.263
536,509
-0.10(-3.03%)
Feb 26, 2019
3.417
3.417
3.287
3.366
567,143
-0.06(-1.76%)
Feb 25, 2019
3.458
3.458
3.268
3.426
915,095
-0.03(-0.94%)
Feb 22, 2019
3.212
3.458
3.198
3.458
1,809,287
+0.24(+7.50%)
Feb 21, 2019
3.143
3.222
3.133
3.217
296,506
+0.08(+2.51%)
Feb 20, 2019
3.124
3.157
3.115
3.138
190,799
+0.01(+0.30%)
Feb 19, 2019
3.106
3.133
3.082
3.129
203,728
+0.02(+0.60%)
Feb 15, 2019
3.129
3.147
3.087
3.110
255,700
-0.01(-0.45%)
Feb 14, 2019
3.133
3.147
3.106
3.124
231,319
-0.01(-0.44%)
Feb 13, 2019
3.133
3.152
3.115
3.138
137,879
+0.02(+0.60%)
Feb 12, 2019
3.120
3.180
3.110
3.120
234,757
+0.00(+0.00%)
Feb 11, 2019
3.166
3.166
3.110
3.120
141,432
-0.06(-1.75%)
Feb 08, 2019
3.138
3.185
3.115
3.175
124,726
+0.02(+0.74%)
Feb 07, 2019
3.189
3.198
3.115
3.152
196,253
-0.03(-1.02%)
Feb 06, 2019
3.240
3.240
3.171
3.185
248,836
+0.00(+0.15%)
Feb 05, 2019
3.161
3.198
3.161
3.180
213,990
+0.01(+0.44%)
Feb 04, 2019
3.152
3.171
3.138
3.166
192,908
+0.01(+0.29%)
Feb 01, 2019
3.157
3.161
3.133
3.157
179,873
+0.00(+0.00%)
Jan 31, 2019
3.120
3.157
3.110
3.157
623,852
+0.05(+1.64%)
Jan 30, 2019
3.078
3.120
3.036
3.106
268,176
+0.04(+1.21%)
Jan 29, 2019
3.045
3.078
3.045
3.068
225,250
+0.03(+0.92%)
Jan 28, 2019
3.008
3.045
2.999
3.041
244,868
+0.02(+0.61%)
Jan 25, 2019
2.971
3.027
2.971
3.022
209,385
+0.06(+1.88%)
Jan 24, 2019
2.952
2.971
2.948
2.966
152,261
+0.02(+0.79%)
Jan 23, 2019
2.943
2.966
2.925
2.943
195,964
+0.00(+0.16%)
Jan 22, 2019
2.925
2.957
2.901
2.938
298,042
+0.00(+0.16%)
Jan 18, 2019
2.925
2.948
2.906
2.934
207,662
+0.00(+0.00%)
Jan 17, 2019
2.920
2.938
2.909
2.934
237,204
+0.02(+0.64%)
Jan 16, 2019
2.892
2.915
2.892
2.915
197,711
+0.03(+1.13%)
Jan 15, 2019
2.887
2.897
2.878
2.883
93,247
+0.01(+0.49%)
Jan 14, 2019
2.878
2.911
2.860
2.869
198,319
-0.01(-0.48%)
Jan 11, 2019
2.878
2.897
2.860
2.883
206,369
+0.00(+0.16%)
Jan 10, 2019
2.901
2.938
2.878
2.878
381,466
-0.02(-0.64%)
Jan 09, 2019
2.962
2.971
2.883
2.897
610,646
-0.06(-2.04%)
Jan 08, 2019
3.022
3.036
2.948
2.957
386,270
-0.06(-1.85%)
Jan 07, 2019
2.976
3.073
2.966
3.013
533,992
+0.04(+1.25%)
Jan 04, 2019
2.985
3.045
2.964
2.976
434,280
+0.00(+0.16%)
Jan 03, 2019
2.980
3.022
2.934
2.971
317,750
+0.01(+0.31%)
Jan 02, 2019
2.971
3.136
2.952
2.962
751,723
-0.04(-1.39%)
Dec 31, 2018
3.096
3.129
2.999
3.003
774,855
-0.06(-1.97%)
Dec 28, 2018
2.934
3.064
2.929
3.064
848,743
+0.15(+5.10%)
Dec 27, 2018
2.818
2.983
2.818
2.915
591,517
+0.09(+3.29%)
Dec 26, 2018
2.767
2.827
2.762
2.822
469,471
+0.09(+3.23%)
Dec 24, 2018
2.818
2.855
2.734
2.734
366,208
-0.12(-4.23%)
Dec 21, 2018
2.873
2.934
2.785
2.855
3,707,542
-0.04(-1.44%)
Dec 20, 2018
2.920
2.952
2.809
2.897
871,280
-0.04(-1.27%)
Dec 19, 2018
2.934
3.008
2.925
2.934
409,945
+0.01(+0.32%)
Dec 18, 2018
3.017
3.017
2.901
2.925
548,316
-0.09(-2.93%)
Dec 17, 2018
2.906
3.106
2.906
3.013
1,698,365
+0.09(+3.18%)
Dec 14, 2018
2.985
3.008
2.911
2.920
443,759
-0.07(-2.33%)
Dec 13, 2018
3.044
3.066
2.985
2.990
623,483
-0.05(-1.78%)
Dec 12, 2018
3.008
3.062
2.999
3.044
315,707
+0.05(+1.81%)
Dec 11, 2018
2.958
3.012
2.927
2.990
383,747
+0.06(+2.00%)
Dec 10, 2018
2.972
2.999
2.890
2.931
517,689
-0.03(-0.91%)
Dec 07, 2018
2.936
2.958
2.936
2.958
261,642
+0.04(+1.23%)
Dec 06, 2018
2.931
2.940
2.877
2.922
422,920
-0.02(-0.76%)
Dec 04, 2018
3.026
3.026
2.940
2.945
476,641
-0.06(-1.95%)
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.