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
Gaslog Ltd
(NY:
GLOG
)
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 (%)
Feb 28, 2017
10.56
10.97
10.49
10.77
535,534
+0.14(+1.31%)
Feb 27, 2017
10.91
11.04
10.59
10.63
475,338
-0.31(-2.87%)
Feb 24, 2017
11.01
11.15
10.94
10.94
611,174
-0.21(-1.88%)
Feb 23, 2017
11.32
11.36
10.97
11.15
798,718
+0.00(+0.00%)
Feb 22, 2017
11.29
11.36
11.11
11.15
546,527
-0.31(-2.74%)
Feb 21, 2017
11.36
11.50
11.01
11.46
857,600
+0.35(+3.13%)
Feb 17, 2017
11.11
11.11
11.11
0
+0.03(+0.31%)
Feb 16, 2017
11.32
11.39
11.04
11.08
625,652
-0.21(-1.85%)
Feb 15, 2017
11.39
11.43
11.18
11.29
608,725
+0.00(+0.00%)
Feb 14, 2017
11.36
11.39
11.15
11.29
527,734
-0.07(-0.61%)
Feb 13, 2017
11.36
11.50
11.18
11.36
490,881
+0.00(+0.00%)
Feb 10, 2017
11.32
11.43
11.18
11.36
251,751
+0.17(+1.56%)
Feb 09, 2017
11.22
11.50
11.18
11.18
352,232
+0.03(+0.31%)
Feb 08, 2017
11.18
11.32
11.01
11.15
476,021
-0.07(-0.62%)
Feb 07, 2017
11.46
11.53
10.97
11.22
572,924
-0.28(-2.42%)
Feb 06, 2017
11.85
11.85
11.43
11.50
296,195
-0.35(-2.94%)
Feb 03, 2017
11.53
11.85
11.53
11.85
225,965
+0.35(+3.03%)
Feb 02, 2017
11.71
11.74
11.46
11.50
283,616
-0.21(-1.79%)
Feb 01, 2017
11.78
11.95
11.36
11.71
442,410
+0.07(+0.60%)
Jan 31, 2017
11.53
11.78
11.50
11.64
475,397
+0.07(+0.60%)
Jan 30, 2017
11.99
12.16
11.51
11.57
313,184
-0.56(-4.60%)
Jan 27, 2017
12.23
12.23
12.02
12.12
360,053
-0.07(-0.57%)
Jan 26, 2017
12.16
12.44
12.05
12.19
547,922
+0.14(+1.16%)
Jan 25, 2017
11.99
12.12
11.74
12.05
791,676
+0.31(+2.67%)
Jan 24, 2017
11.74
11.85
11.43
11.74
381,852
-0.03(-0.30%)
Jan 23, 2017
11.71
11.95
11.67
11.78
294,491
-0.07(-0.59%)
Jan 20, 2017
11.53
12.09
11.53
11.85
537,029
+0.38(+3.34%)
Jan 19, 2017
11.64
11.74
11.39
11.46
489,829
-0.17(-1.50%)
Jan 18, 2017
11.67
11.74
11.39
11.64
621,051
-0.14(-1.18%)
Jan 17, 2017
12.26
12.30
11.67
11.78
838,980
-0.28(-2.31%)
Jan 13, 2017
12.05
12.05
12.05
0
+0.07(+0.58%)
Jan 12, 2017
12.02
12.02
11.71
11.99
507,412
+0.07(+0.58%)
Jan 11, 2017
11.85
11.99
11.74
11.92
388,101
+0.14(+1.18%)
Jan 10, 2017
11.71
12.02
11.67
11.78
225,608
+0.10(+0.90%)
Jan 09, 2017
11.74
11.92
11.60
11.67
206,950
-0.17(-1.47%)
Jan 06, 2017
11.95
11.95
11.78
11.85
233,228
-0.03(-0.29%)
Jan 05, 2017
11.92
12.23
11.85
11.88
384,299
+0.03(+0.29%)
Jan 04, 2017
11.78
11.99
11.64
11.85
464,508
+0.07(+0.59%)
Jan 03, 2017
11.43
11.92
11.36
11.78
538,307
+0.56(+4.97%)
Dec 30, 2016
11.22
11.22
11.22
0
-0.14(-1.23%)
Dec 29, 2016
11.32
11.39
11.15
11.36
274,109
+0.10(+0.93%)
Dec 28, 2016
11.57
11.67
11.22
11.25
536,754
-0.03(-0.31%)
Dec 27, 2016
11.60
11.67
11.29
11.29
462,905
-0.24(-2.11%)
Dec 23, 2016
11.53
11.53
11.53
0
+0.10(+0.91%)
Dec 22, 2016
11.15
11.60
11.15
11.43
774,868
+0.31(+2.82%)
Dec 21, 2016
10.87
11.29
10.77
11.11
338,483
+0.17(+1.59%)
Dec 20, 2016
10.87
11.04
10.75
10.94
248,816
+0.17(+1.62%)
Dec 19, 2016
11.18
11.18
10.73
10.77
438,579
-0.31(-2.83%)
Dec 16, 2016
10.84
11.15
10.84
11.08
630,650
+0.31(+2.91%)
Dec 15, 2016
10.49
10.80
10.38
10.77
777,385
+0.24(+2.32%)
Dec 14, 2016
10.97
11.11
10.46
10.52
440,373
-0.59(-5.33%)
Dec 13, 2016
11.18
11.43
10.97
11.11
414,536
-0.03(-0.31%)
Dec 12, 2016
11.32
11.43
10.91
11.15
450,311
-0.03(-0.31%)
Dec 09, 2016
10.97
11.36
10.97
11.18
408,472
+0.21(+1.90%)
Dec 08, 2016
10.94
11.18
10.70
10.97
1,001,802
+0.03(+0.32%)
Dec 07, 2016
11.15
11.20
10.84
10.94
416,688
-0.17(-1.57%)
Dec 06, 2016
11.22
11.25
11.11
11.11
435,844
-0.14(-1.24%)
Dec 05, 2016
11.18
11.46
11.18
11.25
645,776
+0.14(+1.25%)
Dec 02, 2016
10.66
11.25
10.66
11.11
498,494
+0.31(+2.90%)
Dec 01, 2016
11.15
11.18
10.63
10.80
1,060,014
-0.14(-1.27%)
Nov 30, 2016
10.94
11.25
10.80
10.94
596,496
+0.56(+5.37%)
Nov 29, 2016
10.56
10.73
10.28
10.38
814,810
-0.31(-2.93%)
Nov 28, 2016
11.15
11.22
10.68
10.70
474,341
-0.42(-3.76%)
Nov 25, 2016
11.36
11.39
10.97
11.11
286,743
-0.31(-2.74%)
Nov 23, 2016
11.43
11.43
11.43
0
+0.00(+0.00%)
Nov 22, 2016
11.46
11.46
11.18
11.43
379,905
+0.03(+0.31%)
Nov 21, 2016
11.39
11.43
11.18
11.39
324,403
+0.24(+2.19%)
Nov 18, 2016
11.08
11.29
10.80
11.15
440,330
+0.07(+0.63%)
Nov 17, 2016
11.50
11.71
11.04
11.08
584,031
-0.28(-2.45%)
Nov 16, 2016
11.50
11.60
11.25
11.36
518,318
-0.17(-1.51%)
Nov 15, 2016
11.46
11.57
11.29
11.53
619,781
+0.24(+2.16%)
Nov 14, 2016
11.11
11.39
11.11
11.29
462,176
+0.21(+1.89%)
Nov 11, 2016
10.91
11.18
10.77
11.08
523,327
+0.03(+0.32%)
Nov 10, 2016
11.11
11.36
10.87
11.04
798,943
-0.03(-0.32%)
Nov 09, 2016
10.84
11.29
10.84
11.08
1,016,661
+0.20(+1.86%)
Nov 08, 2016
10.74
11.15
10.70
10.88
501,692
+0.03(+0.32%)
Nov 07, 2016
10.67
10.96
10.64
10.84
489,120
+0.38(+3.63%)
Nov 04, 2016
10.53
10.70
10.26
10.46
719,672
-0.17(-1.62%)
Nov 03, 2016
10.46
10.88
10.43
10.64
992,437
+0.28(+2.67%)
Nov 02, 2016
10.39
10.46
10.06
10.36
1,147,151
-0.21(-1.96%)
Nov 01, 2016
10.67
10.88
10.29
10.57
795,794
-0.03(-0.33%)
Oct 31, 2016
10.74
10.91
10.43
10.60
700,539
-0.17(-1.60%)
Oct 28, 2016
11.26
11.34
10.70
10.77
677,973
-0.48(-4.29%)
Oct 27, 2016
11.22
11.53
11.02
11.26
500,457
+0.14(+1.24%)
Oct 26, 2016
11.29
11.46
11.05
11.12
781,297
-0.24(-2.13%)
Oct 25, 2016
11.57
11.60
11.12
11.36
691,346
-0.28(-2.37%)
Oct 24, 2016
11.78
11.88
11.48
11.64
659,774
+0.00(+0.00%)
Oct 21, 2016
11.60
11.78
11.50
11.64
528,378
-0.14(-1.17%)
Oct 20, 2016
11.57
11.86
11.46
11.78
718,568
+0.21(+1.79%)
Oct 19, 2016
11.53
11.88
11.43
11.57
706,426
+0.14(+1.21%)
Oct 18, 2016
11.22
11.53
11.22
11.43
603,704
+0.31(+2.80%)
Oct 17, 2016
11.29
11.43
11.02
11.12
673,344
-0.19(-1.65%)
Oct 14, 2016
11.51
11.60
11.24
11.31
969,565
-0.08(-0.67%)
Oct 13, 2016
11.41
11.49
11.15
11.38
988,493
-0.12(-1.08%)
Oct 12, 2016
11.19
11.51
11.03
11.51
942,730
+0.24(+2.15%)
Oct 11, 2016
10.92
11.34
10.91
11.26
1,489,609
+0.28(+2.58%)
Oct 10, 2016
10.72
10.99
10.66
10.98
604,103
+0.42(+3.99%)
Oct 07, 2016
10.52
10.68
10.40
10.56
884,989
+0.11(+1.06%)
Oct 06, 2016
10.33
10.60
10.27
10.45
960,071
+0.17(+1.68%)
Oct 05, 2016
10.11
10.35
10.02
10.28
666,962
+0.37(+3.69%)
Oct 04, 2016
9.979
10.11
9.807
9.910
589,479
-0.01(-0.07%)
Oct 03, 2016
10.01
10.01
9.710
9.917
625,012
-0.13(-1.31%)
Sep 30, 2016
9.752
10.11
9.641
10.05
828,009
+0.40(+4.15%)
Sep 29, 2016
9.807
9.959
9.586
9.648
750,381
-0.15(-1.48%)
Sep 28, 2016
9.261
9.800
9.178
9.793
814,501
+0.64(+7.02%)
Sep 27, 2016
9.047
9.213
8.975
9.151
455,784
-0.06(-0.67%)
Sep 26, 2016
9.075
9.303
9.019
9.213
607,354
+0.19(+2.07%)
Sep 23, 2016
9.275
9.427
8.999
9.026
503,180
-0.30(-3.19%)
Sep 22, 2016
9.427
9.448
9.206
9.323
430,738
+0.10(+1.12%)
Sep 21, 2016
9.089
9.275
9.019
9.220
694,097
+0.28(+3.09%)
Sep 20, 2016
8.930
9.047
8.771
8.943
399,933
+0.03(+0.31%)
Sep 19, 2016
9.040
9.275
8.888
8.916
519,647
-0.01(-0.08%)
Sep 16, 2016
8.819
9.019
8.812
8.923
542,180
-0.01(-0.15%)
Sep 15, 2016
8.826
9.003
8.778
8.937
438,534
+0.19(+2.13%)
Sep 14, 2016
8.716
8.833
8.557
8.750
893,026
-0.03(-0.39%)
Sep 13, 2016
8.999
9.061
8.698
8.785
1,037,940
-0.39(-4.29%)
Sep 12, 2016
9.123
9.268
9.100
9.178
621,357
-0.11(-1.19%)
Sep 09, 2016
9.524
9.537
9.247
9.289
972,251
-0.41(-4.20%)
Sep 08, 2016
9.752
9.827
9.572
9.696
1,468,364
+0.04(+0.43%)
Sep 07, 2016
9.351
9.745
9.200
9.655
1,138,378
+0.30(+3.17%)
Sep 06, 2016
9.696
9.793
9.344
9.358
1,614,889
-0.31(-3.21%)
Sep 02, 2016
9.613
9.669
9.669
9.669
911,649
+0.23(+2.41%)
Sep 01, 2016
9.310
9.499
9.178
9.441
689,554
+0.05(+0.51%)
Aug 31, 2016
9.019
9.420
9.019
9.392
750,882
+0.05(+0.52%)
Aug 30, 2016
9.420
9.558
9.272
9.344
453,054
-0.05(-0.51%)
Aug 29, 2016
9.310
9.434
9.275
9.392
472,715
+0.06(+0.59%)
Aug 26, 2016
9.544
9.662
9.237
9.337
529,175
-0.15(-1.53%)
Aug 25, 2016
9.586
9.634
9.399
9.482
448,441
-0.14(-1.44%)
Aug 24, 2016
9.745
9.876
9.565
9.620
735,703
-0.19(-1.97%)
Aug 23, 2016
9.696
9.869
9.682
9.814
681,556
+0.13(+1.36%)
Aug 22, 2016
9.848
9.848
9.620
9.682
696,427
-0.30(-3.04%)
Aug 19, 2016
10.19
10.19
9.917
9.986
807,149
-0.26(-2.56%)
Aug 18, 2016
10.27
10.40
10.13
10.25
1,422,540
+0.09(+0.88%)
Aug 17, 2016
10.12
10.25
9.959
10.16
838,718
+0.01(+0.14%)
Aug 16, 2016
9.966
10.28
9.897
10.15
1,284,896
+0.19(+1.87%)
Aug 15, 2016
9.973
10.08
9.883
9.959
860,073
+0.17(+1.69%)
Aug 12, 2016
9.841
9.945
9.669
9.793
746,369
-0.06(-0.63%)
Aug 11, 2016
9.945
10.00
9.793
9.855
1,189,091
+0.06(+0.63%)
Aug 10, 2016
10.06
10.07
9.707
9.793
649,992
-0.19(-1.92%)
Aug 09, 2016
10.03
10.07
9.902
9.984
903,044
+0.05(+0.48%)
Aug 08, 2016
9.752
10.09
9.642
9.937
1,108,475
+0.34(+3.56%)
Aug 05, 2016
9.280
9.690
9.184
9.595
1,303,433
+0.40(+4.39%)
Aug 04, 2016
9.403
9.489
9.071
9.191
977,708
+0.25(+2.83%)
Aug 03, 2016
8.535
8.945
8.480
8.938
636,083
+0.41(+4.81%)
Aug 02, 2016
9.000
9.075
8.425
8.528
890,047
-0.34(-3.78%)
Aug 01, 2016
9.041
9.041
8.760
8.863
757,066
-0.28(-3.07%)
Jul 29, 2016
8.918
9.171
8.815
9.143
589,328
+0.17(+1.91%)
Jul 28, 2016
9.164
9.263
8.890
8.972
539,321
-0.22(-2.38%)
Jul 27, 2016
9.424
9.567
9.102
9.191
524,984
-0.18(-1.97%)
Jul 26, 2016
9.068
9.454
9.068
9.376
831,435
+0.34(+3.78%)
Jul 25, 2016
8.986
9.123
8.952
9.034
846,367
-0.07(-0.75%)
Jul 22, 2016
9.095
9.184
8.965
9.102
469,211
-0.02(-0.22%)
Jul 21, 2016
9.123
9.560
9.068
9.123
649,067
-0.02(-0.22%)
Jul 20, 2016
8.767
9.177
8.563
9.143
837,202
+0.19(+2.14%)
Jul 19, 2016
9.280
9.359
8.935
8.952
1,029,483
-0.34(-3.61%)
Jul 18, 2016
9.109
9.352
9.048
9.287
853,253
+0.08(+0.82%)
Jul 15, 2016
9.410
9.410
9.191
9.212
789,520
-0.10(-1.03%)
Jul 14, 2016
9.410
9.519
9.246
9.307
360,205
+0.01(+0.15%)
Jul 13, 2016
9.458
9.670
9.218
9.294
810,322
-0.16(-1.74%)
Jul 12, 2016
9.287
9.624
9.287
9.458
904,636
+0.38(+4.22%)
Jul 11, 2016
9.143
9.294
9.010
9.075
839,710
+0.10(+1.07%)
Jul 08, 2016
9.013
9.164
8.952
8.979
552,474
+0.09(+1.00%)
Jul 07, 2016
8.993
9.198
8.624
8.890
1,011,363
-0.01(-0.08%)
Jul 06, 2016
8.535
8.972
8.439
8.897
651,882
+0.31(+3.67%)
Jul 05, 2016
9.041
9.150
8.309
8.582
1,109,947
-0.67(-7.24%)
Jul 01, 2016
8.870
9.253
9.253
9.253
637,699
+0.38(+4.24%)
Jun 30, 2016
8.890
8.986
8.665
8.877
513,932
-0.07(-0.76%)
Jun 29, 2016
8.747
8.945
8.617
8.945
830,693
+0.34(+3.89%)
Jun 28, 2016
8.220
8.637
8.131
8.610
1,005,560
+0.60(+7.52%)
Jun 27, 2016
8.247
8.562
7.919
8.008
1,486,428
-0.43(-5.11%)
Jun 24, 2016
8.316
8.541
8.159
8.439
1,621,597
-0.49(-5.44%)
Jun 23, 2016
8.562
8.931
8.494
8.924
743,989
+0.53(+6.36%)
Jun 22, 2016
8.432
8.562
8.220
8.391
744,742
+0.01(+0.08%)
Jun 21, 2016
8.466
8.473
8.206
8.384
944,504
-0.15(-1.76%)
Jun 20, 2016
8.624
8.760
8.364
8.535
1,058,599
+0.02(+0.24%)
Jun 17, 2016
8.521
8.846
8.418
8.514
1,078,241
+0.10(+1.14%)
Jun 16, 2016
8.480
8.480
8.169
8.418
665,244
-0.15(-1.76%)
Jun 15, 2016
8.589
8.822
8.391
8.569
745,299
-0.10(-1.10%)
Jun 14, 2016
8.733
8.952
8.408
8.665
1,128,214
-0.14(-1.55%)
Jun 13, 2016
8.890
9.130
8.562
8.801
1,035,361
-0.19(-2.13%)
Jun 10, 2016
9.410
9.629
8.972
8.993
947,216
-0.58(-6.07%)
Jun 09, 2016
9.307
9.588
9.157
9.574
762,398
+0.10(+1.08%)
Jun 08, 2016
9.465
9.608
9.375
9.472
699,657
+0.18(+1.91%)
Jun 07, 2016
9.054
9.383
9.018
9.294
937,883
+0.27(+2.95%)
Jun 06, 2016
8.890
9.089
8.801
9.027
791,253
+0.25(+2.80%)
Jun 03, 2016
8.719
8.890
8.555
8.781
890,957
+0.14(+1.58%)
Jun 02, 2016
8.391
8.692
8.357
8.644
496,966
+0.10(+1.12%)
Jun 01, 2016
8.377
8.603
8.220
8.548
607,567
+0.03(+0.40%)
May 31, 2016
8.275
8.719
8.234
8.514
694,605
+0.23(+2.72%)
May 27, 2016
8.083
8.288
8.288
8.288
400,664
+0.15(+1.85%)
May 26, 2016
8.494
8.506
8.097
8.138
459,529
-0.23(-2.78%)
May 25, 2016
8.042
8.500
8.042
8.370
693,473
+0.39(+4.88%)
May 24, 2016
7.823
8.111
7.652
7.981
675,217
+0.20(+2.55%)
May 23, 2016
7.796
7.929
7.659
7.782
446,904
-0.12(-1.56%)
May 20, 2016
7.960
8.070
7.837
7.905
423,832
-0.01(-0.09%)
May 19, 2016
7.762
7.940
7.574
7.912
537,227
+0.02(+0.26%)
May 18, 2016
8.275
8.336
7.817
7.892
640,925
-0.40(-4.86%)
May 17, 2016
8.316
8.624
8.275
8.295
491,519
+0.00(+0.00%)
May 16, 2016
8.288
8.555
8.234
8.295
553,002
+0.22(+2.71%)
May 13, 2016
8.343
8.682
8.056
8.076
979,565
-0.32(-3.83%)
May 12, 2016
9.095
9.273
8.295
8.398
891,068
-0.61(-6.76%)
May 11, 2016
8.323
9.135
8.323
9.007
1,786,506
+0.64(+7.60%)
May 10, 2016
8.012
8.391
7.829
8.370
1,446,448
+0.43(+5.46%)
May 09, 2016
8.235
8.289
7.626
7.937
1,034,955
-0.34(-4.09%)
May 06, 2016
7.991
8.871
7.897
8.276
1,382,222
+0.09(+1.07%)
May 05, 2016
8.472
8.553
8.046
8.188
945,676
-0.08(-0.98%)
May 04, 2016
8.269
8.479
8.032
8.269
894,078
+0.00(+0.00%)
May 03, 2016
8.553
8.624
8.073
8.269
1,252,822
-0.39(-4.53%)
May 02, 2016
8.600
8.743
8.485
8.661
781,595
-0.01(-0.08%)
Apr 29, 2016
9.061
9.122
8.600
8.668
891,007
-0.30(-3.32%)
Apr 28, 2016
8.837
9.270
8.736
8.966
1,786,282
+0.13(+1.45%)
Apr 27, 2016
8.655
8.986
8.357
8.837
2,055,269
+0.29(+3.40%)
Apr 26, 2016
8.655
8.546
8.039
8.546
993,783
+0.00(+0.00%)
Apr 25, 2016
8.797
8.885
8.513
8.546
815,370
-0.24(-2.70%)
Apr 22, 2016
8.492
9.101
8.452
8.783
2,398,757
+0.60(+7.36%)
Apr 21, 2016
8.215
8.269
7.998
8.181
518,578
+0.03(+0.33%)
Apr 20, 2016
7.951
8.222
7.836
8.154
700,911
+0.16(+1.95%)
Apr 19, 2016
7.890
8.086
7.795
7.998
750,368
+0.17(+2.16%)
Apr 18, 2016
7.545
8.019
7.450
7.829
535,123
+0.05(+0.61%)
Apr 15, 2016
7.694
7.985
7.694
7.782
1,019,625
+0.05(+0.61%)
Apr 14, 2016
7.775
7.802
7.606
7.734
610,605
+0.03(+0.35%)
Apr 13, 2016
7.511
7.843
7.470
7.707
1,016,564
+0.22(+2.89%)
Apr 12, 2016
7.152
7.504
7.125
7.491
791,724
+0.39(+5.43%)
Apr 11, 2016
6.963
7.179
6.841
7.105
1,245,527
+0.25(+3.65%)
Apr 08, 2016
6.767
7.004
6.746
6.855
603,267
+0.18(+2.63%)
Apr 07, 2016
6.523
6.801
6.503
6.679
541,431
+0.09(+1.44%)
Apr 06, 2016
6.361
6.621
6.192
6.584
2,144,519
+0.31(+4.96%)
Apr 05, 2016
6.158
6.349
6.097
6.273
700,872
+0.07(+1.09%)
Apr 04, 2016
6.273
6.442
6.185
6.205
511,693
-0.07(-1.19%)
Apr 01, 2016
6.408
6.415
6.192
6.280
608,159
-0.31(-4.72%)
Mar 31, 2016
6.435
6.645
6.435
6.591
1,240,761
+0.16(+2.42%)
Mar 30, 2016
6.489
6.672
6.361
6.435
867,119
+0.04(+0.63%)
Mar 29, 2016
6.246
6.449
6.110
6.395
494,505
+0.03(+0.53%)
Mar 28, 2016
6.334
6.489
6.124
6.361
541,564
+0.02(+0.32%)
Mar 24, 2016
6.422
6.340
6.340
6.340
1,546,393
-0.22(-3.40%)
Mar 23, 2016
7.227
7.271
6.537
6.564
1,177,397
-0.78(-10.68%)
Mar 22, 2016
7.173
7.416
7.092
7.349
711,272
+0.09(+1.31%)
Mar 21, 2016
7.322
7.464
7.179
7.254
772,346
-0.12(-1.65%)
Mar 18, 2016
7.606
7.694
7.213
7.376
1,053,647
-0.12(-1.54%)
Mar 17, 2016
7.558
7.592
7.382
7.491
1,038,134
+0.07(+0.91%)
Mar 16, 2016
7.396
7.518
6.990
7.423
1,790,253
-0.21(-2.75%)
Mar 15, 2016
7.897
7.951
7.558
7.633
541,508
-0.46(-5.69%)
Mar 14, 2016
7.613
8.187
7.545
8.093
1,343,616
+0.44(+5.75%)
Mar 11, 2016
7.640
7.728
7.491
7.653
659,255
+0.12(+1.53%)
Mar 10, 2016
7.558
7.585
7.173
7.538
1,260,786
-0.05(-0.71%)
Mar 09, 2016
7.498
7.849
7.322
7.592
1,241,056
+0.16(+2.19%)
Mar 08, 2016
7.734
7.734
7.119
7.430
1,180,966
-0.49(-6.23%)
Mar 07, 2016
7.410
7.951
7.396
7.924
1,480,030
+0.50(+6.75%)
Mar 04, 2016
7.098
7.491
6.997
7.423
1,234,853
+0.43(+6.20%)
Mar 03, 2016
6.584
7.078
6.557
6.990
891,726
+0.35(+5.30%)
Mar 02, 2016
6.311
6.732
6.151
6.638
1,565,504
+0.25(+3.97%)
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.