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
Big 5 Sporting
(NQ:
BGFV
)
3.270
-0.030 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2020
0.9191
0.9827
0.8696
0.9686
770,696
+0.06(+7.03%)
Apr 29, 2020
0.8979
0.9898
0.8838
0.9050
1,172,227
+0.07(+8.47%)
Apr 28, 2020
0.8060
0.8979
0.7918
0.8343
1,436,536
+0.06(+8.26%)
Apr 27, 2020
0.7070
0.8484
0.6929
0.7706
2,318,632
+0.11(+15.96%)
Apr 24, 2020
0.6646
0.6714
0.6504
0.6646
241,723
+0.00(+0.00%)
Apr 23, 2020
0.6787
0.6787
0.6434
0.6646
312,843
+0.01(+1.11%)
Apr 22, 2020
0.6646
0.6929
0.6434
0.6573
323,998
+0.00(+0.26%)
Apr 21, 2020
0.6929
0.7070
0.6377
0.6556
475,730
-0.04(-5.38%)
Apr 20, 2020
0.6858
0.7211
0.6575
0.6929
1,309,657
+0.04(+5.36%)
Apr 17, 2020
0.6929
0.7211
0.6077
0.6576
994,193
+0.03(+4.51%)
Apr 16, 2020
0.6999
0.7070
0.6222
0.6292
443,630
-0.06(-8.59%)
Apr 15, 2020
0.7494
0.7636
0.6434
0.6883
388,600
-0.03(-3.60%)
Apr 14, 2020
0.6999
0.7211
0.6717
0.7141
586,890
+0.04(+5.21%)
Apr 13, 2020
0.7070
0.7282
0.6363
0.6787
434,924
-0.01(-1.03%)
Apr 09, 2020
0.7015
0.7530
0.6717
0.6858
741,154
+0.02(+3.19%)
Apr 08, 2020
0.6222
0.6717
0.5797
0.6646
421,095
+0.07(+11.90%)
Apr 07, 2020
0.6363
0.6646
0.5585
0.5939
909,381
+0.01(+1.20%)
Apr 06, 2020
0.5373
0.6010
0.5232
0.5868
796,727
+0.08(+16.90%)
Apr 03, 2020
0.5296
0.5610
0.4596
0.5020
1,161,094
-0.01(-1.66%)
Apr 02, 2020
0.6929
0.7070
0.4742
0.5105
3,187,741
-0.18(-26.33%)
Apr 01, 2020
0.7424
0.7565
0.6858
0.6929
376,374
-0.06(-8.41%)
Mar 31, 2020
0.7565
0.7777
0.7494
0.7565
300,049
+0.01(+1.90%)
Mar 30, 2020
0.8484
0.8484
0.7424
0.7424
382,234
-0.11(-13.22%)
Mar 27, 2020
0.9050
0.9050
0.7778
0.8555
496,318
-0.03(-3.20%)
Mar 26, 2020
0.8413
0.9120
0.8336
0.8838
526,376
+0.06(+6.84%)
Mar 25, 2020
0.8908
0.9898
0.8131
0.8272
903,039
-0.04(-4.10%)
Mar 24, 2020
0.7494
0.8625
0.7282
0.8625
849,529
+0.15(+20.79%)
Mar 23, 2020
0.6787
0.7918
0.6363
0.7141
642,345
+0.08(+13.46%)
Mar 20, 2020
0.7565
0.8625
0.6010
0.6294
5,145,787
-0.08(-11.86%)
Mar 19, 2020
0.7070
0.7636
0.6830
0.7141
859,725
+0.03(+4.12%)
Mar 18, 2020
0.8484
0.9050
0.6646
0.6858
602,831
-0.20(-22.40%)
Mar 17, 2020
0.9191
1.004
0.8484
0.8838
1,142,971
-0.01(-1.57%)
Mar 16, 2020
0.9898
1.004
0.8696
0.8979
521,167
-0.16(-15.33%)
Mar 13, 2020
1.075
1.124
0.9898
1.061
522,485
+0.08(+8.70%)
Mar 12, 2020
1.159
1.159
0.9615
0.9757
635,249
-0.23(-19.30%)
Mar 11, 2020
1.343
1.387
1.202
1.209
397,964
-0.15(-10.94%)
Mar 10, 2020
1.421
1.442
1.343
1.357
366,506
+0.00(+0.00%)
Mar 09, 2020
1.485
1.491
1.322
1.357
492,440
-0.23(-14.29%)
Mar 06, 2020
1.577
1.598
1.506
1.584
205,090
-0.01(-0.44%)
Mar 05, 2020
1.562
1.613
1.555
1.591
243,962
+0.02(+1.35%)
Mar 04, 2020
1.528
1.604
1.500
1.570
200,848
+0.05(+3.18%)
Mar 03, 2020
1.590
1.611
1.473
1.521
415,094
-0.07(-4.35%)
Mar 02, 2020
1.528
1.597
1.473
1.590
207,791
+0.05(+3.14%)
Feb 28, 2020
1.507
1.559
1.441
1.542
469,459
-0.03(-1.76%)
Feb 27, 2020
1.563
1.625
1.528
1.570
307,907
-0.04(-2.58%)
Feb 26, 2020
1.777
1.867
1.563
1.611
1,138,279
-0.41(-20.48%)
Feb 25, 2020
2.282
2.316
2.026
2.026
812,491
-0.24(-10.40%)
Feb 24, 2020
2.427
2.427
2.240
2.261
535,600
-0.21(-8.40%)
Feb 21, 2020
2.517
2.517
2.444
2.468
238,056
-0.04(-1.65%)
Feb 20, 2020
2.462
2.572
2.455
2.510
200,757
+0.05(+1.97%)
Feb 19, 2020
2.468
2.489
2.448
2.462
212,181
+0.01(+0.57%)
Feb 18, 2020
2.482
2.496
2.434
2.448
336,791
+0.00(+0.00%)
Feb 14, 2020
2.330
2.462
2.330
2.448
182,085
+0.12(+5.04%)
Feb 13, 2020
2.316
2.358
2.309
2.330
193,921
+0.01(+0.60%)
Feb 12, 2020
2.323
2.337
2.275
2.316
274,625
-0.02(-0.89%)
Feb 11, 2020
2.351
2.351
2.316
2.337
255,452
-0.01(-0.59%)
Feb 10, 2020
2.358
2.365
2.337
2.351
143,053
-0.01(-0.58%)
Feb 07, 2020
2.468
2.482
2.323
2.365
207,540
-0.10(-3.93%)
Feb 06, 2020
2.600
2.648
2.434
2.462
328,138
-0.15(-5.57%)
Feb 05, 2020
2.627
2.641
2.600
2.607
80,583
+0.00(+0.00%)
Feb 04, 2020
2.648
2.648
2.593
2.607
168,049
+0.00(+0.00%)
Feb 03, 2020
2.614
2.645
2.600
2.607
253,592
+0.03(+1.07%)
Jan 31, 2020
2.752
2.786
2.531
2.579
340,163
-0.21(-7.44%)
Jan 30, 2020
2.697
2.786
2.697
2.786
218,517
+0.06(+2.03%)
Jan 29, 2020
2.710
2.752
2.690
2.731
107,031
+0.03(+1.02%)
Jan 28, 2020
2.704
2.724
2.648
2.704
193,826
+0.01(+0.26%)
Jan 27, 2020
2.627
2.745
2.600
2.697
273,494
+0.03(+1.30%)
Jan 24, 2020
2.669
2.683
2.610
2.662
195,680
+0.01(+0.26%)
Jan 23, 2020
2.662
2.683
2.611
2.655
192,053
-0.01(-0.52%)
Jan 22, 2020
2.683
2.690
2.593
2.669
197,918
-0.02(-0.77%)
Jan 21, 2020
2.662
2.707
2.662
2.690
367,102
-0.01(-0.26%)
Jan 17, 2020
2.786
2.814
2.676
2.697
303,427
-0.05(-1.76%)
Jan 16, 2020
2.710
2.780
2.662
2.745
304,467
+0.03(+1.02%)
Jan 15, 2020
2.731
2.800
2.607
2.717
571,254
-0.09(-3.20%)
Jan 14, 2020
2.641
2.863
2.358
2.807
1,999,712
+0.66(+30.97%)
Jan 13, 2020
2.157
2.178
2.116
2.143
279,836
-0.01(-0.64%)
Jan 10, 2020
2.192
2.213
2.109
2.157
277,828
-0.03(-1.27%)
Jan 09, 2020
2.213
2.220
2.171
2.185
167,236
-0.01(-0.63%)
Jan 08, 2020
2.171
2.302
2.171
2.199
162,937
+0.03(+1.27%)
Jan 07, 2020
2.220
2.236
2.130
2.171
167,232
-0.06(-2.79%)
Jan 06, 2020
2.074
2.240
2.074
2.233
248,686
+0.14(+6.60%)
Jan 03, 2020
2.074
2.123
2.040
2.095
144,627
+0.00(+0.00%)
Jan 02, 2020
2.088
2.116
2.033
2.095
152,133
+0.02(+1.00%)
Dec 31, 2019
2.033
2.143
2.024
2.074
410,018
+0.02(+1.01%)
Dec 30, 2019
2.081
2.095
2.019
2.054
200,135
-0.03(-1.66%)
Dec 27, 2019
2.081
2.095
2.033
2.088
197,126
+0.01(+0.33%)
Dec 26, 2019
2.095
2.109
2.043
2.081
173,178
+0.01(+0.33%)
Dec 24, 2019
2.067
2.109
2.040
2.074
194,523
+0.00(+0.00%)
Dec 23, 2019
2.040
2.074
2.005
2.074
160,495
+0.01(+0.67%)
Dec 20, 2019
2.047
2.060
1.984
2.060
297,498
+0.01(+0.68%)
Dec 19, 2019
1.991
2.074
1.980
2.047
228,205
+0.06(+3.14%)
Dec 18, 2019
1.936
2.005
1.901
1.984
226,549
+0.05(+2.50%)
Dec 17, 2019
1.964
1.998
1.936
1.936
151,864
-0.03(-1.75%)
Dec 16, 2019
2.005
2.019
1.971
1.971
306,006
-0.02(-1.04%)
Dec 13, 2019
2.033
2.033
1.978
1.991
240,081
-0.03(-1.71%)
Dec 12, 2019
2.074
2.102
2.005
2.026
162,491
-0.05(-2.33%)
Dec 11, 2019
2.123
2.157
2.054
2.074
248,958
-0.06(-2.60%)
Dec 10, 2019
1.971
2.137
1.964
2.130
632,683
+0.19(+9.61%)
Dec 09, 2019
1.839
1.957
1.839
1.943
336,737
+0.10(+5.24%)
Dec 06, 2019
1.825
1.895
1.817
1.846
254,110
+0.04(+2.30%)
Dec 05, 2019
1.798
1.812
1.774
1.805
159,084
+0.01(+0.77%)
Dec 04, 2019
1.777
1.812
1.768
1.791
127,351
+0.03(+1.57%)
Dec 03, 2019
1.763
1.805
1.734
1.763
138,836
-0.02(-1.16%)
Dec 02, 2019
1.881
1.895
1.756
1.784
274,353
-0.08(-4.44%)
Nov 29, 2019
1.860
1.888
1.839
1.867
112,230
+0.01(+0.37%)
Nov 27, 2019
1.908
1.912
1.832
1.860
207,829
-0.03(-1.47%)
Nov 26, 2019
1.888
1.928
1.827
1.888
476,170
+0.02(+1.09%)
Nov 25, 2019
1.847
1.928
1.772
1.867
362,092
+0.05(+2.61%)
Nov 22, 2019
1.725
1.827
1.725
1.820
289,397
+0.10(+5.93%)
Nov 21, 2019
1.731
1.765
1.684
1.718
242,948
+0.00(+0.00%)
Nov 20, 2019
1.820
1.820
1.677
1.718
447,660
-0.12(-6.30%)
Nov 19, 2019
1.840
1.857
1.752
1.833
364,169
-0.02(-1.10%)
Nov 18, 2019
1.922
1.956
1.840
1.854
235,098
-0.07(-3.53%)
Nov 15, 2019
1.949
1.953
1.894
1.922
224,301
-0.02(-1.05%)
Nov 14, 2019
1.908
1.969
1.901
1.942
223,763
+0.01(+0.70%)
Nov 13, 2019
1.976
1.989
1.922
1.928
319,301
-0.09(-4.38%)
Nov 12, 2019
2.159
2.180
1.993
2.017
810,980
-0.15(-6.90%)
Nov 11, 2019
2.173
2.220
2.139
2.166
335,661
+0.02(+0.95%)
Nov 08, 2019
2.220
2.220
2.125
2.146
226,657
-0.08(-3.66%)
Nov 07, 2019
2.254
2.295
2.180
2.227
256,749
-0.01(-0.30%)
Nov 06, 2019
2.247
2.313
2.214
2.234
319,497
-0.01(-0.60%)
Nov 05, 2019
2.234
2.370
2.193
2.247
415,841
+0.05(+2.48%)
Nov 04, 2019
2.139
2.281
2.125
2.193
581,108
+0.07(+3.53%)
Nov 01, 2019
2.180
2.220
2.085
2.118
482,181
-0.05(-2.50%)
Oct 31, 2019
2.343
2.370
2.132
2.173
1,066,810
-0.20(-8.31%)
Oct 30, 2019
2.159
2.682
1.949
2.370
8,918,091
+0.73(+44.81%)
Oct 29, 2019
1.759
1.759
1.630
1.636
501,788
-0.13(-7.31%)
Oct 28, 2019
1.738
1.765
1.677
1.765
239,157
+0.05(+2.77%)
Oct 25, 2019
1.731
1.745
1.677
1.718
156,701
-0.03(-1.56%)
Oct 24, 2019
1.718
1.745
1.664
1.745
149,510
+0.03(+1.58%)
Oct 23, 2019
1.636
1.779
1.636
1.718
348,790
+0.07(+4.55%)
Oct 22, 2019
1.704
1.748
1.630
1.643
240,828
-0.04(-2.42%)
Oct 21, 2019
1.772
1.772
1.677
1.684
313,693
-0.06(-3.50%)
Oct 18, 2019
1.718
1.759
1.697
1.745
126,215
+0.02(+1.18%)
Oct 17, 2019
1.745
1.793
1.664
1.725
306,830
-0.02(-1.17%)
Oct 16, 2019
1.623
1.806
1.618
1.745
512,616
+0.12(+7.53%)
Oct 15, 2019
1.697
1.745
1.616
1.623
244,672
-0.04(-2.45%)
Oct 14, 2019
1.630
1.684
1.562
1.664
120,931
+0.04(+2.51%)
Oct 11, 2019
1.609
1.697
1.602
1.623
248,454
+0.01(+0.42%)
Oct 10, 2019
1.596
1.684
1.596
1.616
338,979
+0.02(+1.28%)
Oct 09, 2019
1.494
1.623
1.473
1.596
243,244
+0.12(+7.80%)
Oct 08, 2019
1.412
1.494
1.385
1.480
151,476
+0.04(+2.83%)
Oct 07, 2019
1.453
1.480
1.433
1.439
91,941
-0.01(-0.93%)
Oct 04, 2019
1.412
1.480
1.399
1.453
146,686
+0.05(+3.88%)
Oct 03, 2019
1.419
1.436
1.389
1.399
186,997
-0.03(-1.90%)
Oct 02, 2019
1.467
1.467
1.412
1.426
105,035
-0.05(-3.23%)
Oct 01, 2019
1.439
1.507
1.419
1.473
173,392
+0.06(+4.33%)
Sep 30, 2019
1.562
1.596
1.406
1.412
180,669
-0.15(-9.57%)
Sep 27, 2019
1.562
1.731
1.528
1.562
560,532
-0.01(-0.43%)
Sep 26, 2019
1.568
1.582
1.492
1.568
175,741
+0.00(+0.00%)
Sep 25, 2019
1.548
1.596
1.520
1.568
187,987
+0.00(+0.00%)
Sep 24, 2019
1.575
1.589
1.514
1.568
257,304
-0.01(-0.43%)
Sep 23, 2019
1.467
1.582
1.442
1.575
341,241
+0.08(+5.45%)
Sep 20, 2019
1.324
1.535
1.324
1.494
1,138,149
+0.17(+12.82%)
Sep 19, 2019
1.304
1.360
1.304
1.324
207,021
+0.01(+0.52%)
Sep 18, 2019
1.372
1.433
1.317
1.317
241,671
-0.07(-4.90%)
Sep 17, 2019
1.399
1.423
1.378
1.385
170,229
-0.06(-4.23%)
Sep 16, 2019
1.480
1.568
1.446
1.446
175,419
-0.03(-2.29%)
Sep 13, 2019
1.562
1.582
1.473
1.480
193,226
-0.05(-3.54%)
Sep 12, 2019
1.684
1.684
1.528
1.535
446,857
-0.14(-8.13%)
Sep 11, 2019
1.562
1.670
1.514
1.670
612,558
+0.11(+6.96%)
Sep 10, 2019
1.528
1.664
1.460
1.562
831,064
+0.04(+2.68%)
Sep 09, 2019
1.256
1.535
1.242
1.521
983,081
+0.26(+20.43%)
Sep 06, 2019
1.229
1.283
1.195
1.263
358,469
+0.05(+3.91%)
Sep 05, 2019
1.175
1.249
1.175
1.215
196,099
+0.05(+4.68%)
Sep 04, 2019
1.175
1.181
1.144
1.161
118,919
+0.01(+0.59%)
Sep 03, 2019
1.215
1.229
1.141
1.154
391,747
-0.06(-5.03%)
Aug 30, 2019
1.283
1.283
1.195
1.215
343,300
-0.05(-4.28%)
Aug 29, 2019
1.283
1.304
1.256
1.270
234,127
+0.03(+2.75%)
Aug 28, 2019
1.368
1.368
1.183
1.236
987,128
-0.13(-9.66%)
Aug 27, 2019
1.295
1.441
1.295
1.368
1,042,338
+0.07(+5.61%)
Aug 26, 2019
1.308
1.335
1.295
1.295
175,011
+0.01(+0.51%)
Aug 23, 2019
1.308
1.308
1.255
1.289
238,029
-0.01(-1.02%)
Aug 22, 2019
1.289
1.349
1.282
1.302
332,028
+0.04(+3.14%)
Aug 21, 2019
1.223
1.289
1.214
1.262
165,455
+0.06(+4.95%)
Aug 20, 2019
1.209
1.229
1.189
1.203
44,355
-0.01(-1.09%)
Aug 19, 2019
1.196
1.242
1.170
1.216
194,694
+0.05(+3.95%)
Aug 16, 2019
1.163
1.190
1.143
1.170
102,142
+0.05(+4.12%)
Aug 15, 2019
1.196
1.229
1.123
1.123
317,703
-0.07(-5.56%)
Aug 14, 2019
1.242
1.289
1.163
1.190
385,399
-0.07(-5.76%)
Aug 13, 2019
1.269
1.315
1.242
1.262
136,389
+0.00(+0.00%)
Aug 12, 2019
1.315
1.328
1.246
1.262
265,797
-0.05(-3.54%)
Aug 09, 2019
1.315
1.328
1.289
1.308
172,053
+0.00(+0.00%)
Aug 08, 2019
1.342
1.361
1.302
1.308
254,504
-0.03(-2.46%)
Aug 07, 2019
1.315
1.358
1.262
1.342
383,875
+0.01(+0.50%)
Aug 06, 2019
1.401
1.441
1.308
1.335
343,227
-0.03(-2.42%)
Aug 05, 2019
1.460
1.474
1.361
1.368
448,782
-0.14(-9.21%)
Aug 02, 2019
1.368
1.560
1.368
1.507
516,916
+0.13(+9.09%)
Aug 01, 2019
1.401
1.427
1.295
1.381
954,950
-0.03(-1.88%)
Jul 31, 2019
1.269
1.645
1.170
1.408
4,907,481
+0.32(+29.09%)
Jul 30, 2019
1.097
1.117
1.057
1.090
474,111
+0.01(+0.61%)
Jul 29, 2019
1.110
1.130
1.038
1.084
561,883
-0.03(-2.38%)
Jul 26, 2019
1.156
1.156
1.090
1.110
411,747
-0.03(-2.33%)
Jul 25, 2019
1.229
1.236
1.130
1.137
618,844
-0.09(-7.03%)
Jul 24, 2019
1.242
1.269
1.203
1.223
235,419
-0.01(-1.07%)
Jul 23, 2019
1.249
1.289
1.229
1.236
378,719
+0.00(+0.00%)
Jul 22, 2019
1.242
1.289
1.236
1.236
335,071
-0.01(-1.06%)
Jul 19, 2019
1.223
1.262
1.203
1.249
191,876
+0.03(+2.16%)
Jul 18, 2019
1.229
1.236
1.176
1.223
457,537
+0.00(+0.00%)
Jul 17, 2019
1.275
1.295
1.209
1.223
618,222
-0.05(-4.14%)
Jul 16, 2019
1.289
1.295
1.269
1.275
190,193
-0.02(-1.53%)
Jul 15, 2019
1.322
1.328
1.275
1.295
244,572
-0.01(-0.51%)
Jul 12, 2019
1.302
1.322
1.295
1.302
223,805
+0.01(+1.03%)
Jul 11, 2019
1.282
1.315
1.275
1.289
347,328
+0.01(+0.52%)
Jul 10, 2019
1.342
1.342
1.275
1.282
305,719
-0.03(-2.51%)
Jul 09, 2019
1.322
1.342
1.308
1.315
281,778
-0.02(-1.48%)
Jul 08, 2019
1.308
1.355
1.308
1.335
202,624
+0.02(+1.51%)
Jul 05, 2019
1.308
1.342
1.295
1.315
255,583
-0.01(-0.99%)
Jul 03, 2019
1.269
1.328
1.266
1.328
150,868
+0.07(+5.24%)
Jul 02, 2019
1.282
1.302
1.256
1.262
446,492
-0.03(-2.05%)
Jul 01, 2019
1.302
1.348
1.282
1.289
493,322
+0.00(+0.00%)
Jun 28, 2019
1.289
1.322
1.275
1.289
3,932,105
+0.01(+1.04%)
Jun 27, 2019
1.308
1.322
1.275
1.275
780,041
-0.01(-1.03%)
Jun 26, 2019
1.348
1.368
1.289
1.289
696,638
-0.04(-2.99%)
Jun 25, 2019
1.361
1.375
1.308
1.328
461,529
-0.01(-0.99%)
Jun 24, 2019
1.368
1.414
1.289
1.342
1,144,161
-0.03(-2.40%)
Jun 21, 2019
1.441
1.480
1.355
1.375
1,360,083
-0.08(-5.45%)
Jun 20, 2019
1.500
1.500
1.434
1.454
609,799
-0.01(-0.90%)
Jun 19, 2019
1.507
1.553
1.460
1.467
685,667
-0.04(-2.63%)
Jun 18, 2019
1.460
1.560
1.447
1.507
428,394
+0.05(+3.64%)
Jun 17, 2019
1.454
1.460
1.401
1.454
385,198
+0.01(+0.92%)
Jun 14, 2019
1.427
1.487
1.379
1.441
235,457
+0.03(+2.35%)
Jun 13, 2019
1.434
1.447
1.381
1.408
296,615
-0.01(-0.93%)
Jun 12, 2019
1.414
1.454
1.375
1.421
410,592
+0.01(+0.47%)
Jun 11, 2019
1.408
1.421
1.322
1.414
266,640
+0.01(+0.94%)
Jun 10, 2019
1.368
1.434
1.355
1.401
245,282
+0.03(+2.42%)
Jun 07, 2019
1.375
1.401
1.328
1.368
215,482
-0.01(-0.48%)
Jun 06, 2019
1.342
1.408
1.262
1.375
636,439
+0.03(+2.46%)
Jun 05, 2019
1.487
1.487
1.335
1.342
647,023
-0.13(-8.97%)
Jun 04, 2019
1.381
1.487
1.381
1.474
521,557
+0.11(+8.25%)
Jun 03, 2019
1.335
1.447
1.328
1.361
427,474
+0.04(+3.00%)
May 31, 2019
1.342
1.381
1.322
1.322
616,183
-0.05(-3.38%)
May 30, 2019
1.421
1.447
1.361
1.368
548,541
-0.05(-3.72%)
May 29, 2019
1.531
1.537
1.382
1.421
726,129
-0.11(-7.17%)
May 28, 2019
1.544
1.627
1.518
1.531
512,569
-0.02(-1.25%)
May 24, 2019
1.531
1.750
1.511
1.550
574,461
+0.03(+1.69%)
May 23, 2019
1.634
1.670
1.498
1.524
488,395
-0.14(-8.53%)
May 22, 2019
1.705
1.731
1.621
1.666
171,585
-0.04(-2.27%)
May 21, 2019
1.750
1.750
1.679
1.705
406,551
-0.01(-0.75%)
May 20, 2019
1.615
1.737
1.589
1.718
385,972
+0.11(+6.83%)
May 17, 2019
1.647
1.718
1.595
1.608
503,698
-0.04(-2.35%)
May 16, 2019
1.782
1.782
1.621
1.647
461,810
-0.14(-7.61%)
May 15, 2019
1.808
1.841
1.718
1.782
513,526
-0.01(-0.36%)
May 14, 2019
1.485
1.957
1.466
1.789
2,746,524
+0.32(+22.03%)
May 13, 2019
1.505
1.518
1.453
1.466
272,362
-0.06(-4.22%)
May 10, 2019
1.511
1.544
1.485
1.531
246,662
+0.01(+0.85%)
May 09, 2019
1.498
1.563
1.466
1.518
380,675
+0.01(+0.43%)
May 08, 2019
1.492
1.634
1.440
1.511
625,880
+0.04(+2.63%)
May 07, 2019
1.511
1.524
1.440
1.472
534,499
-0.05(-2.98%)
May 06, 2019
1.524
1.544
1.472
1.518
335,615
-0.03(-1.67%)
May 03, 2019
1.569
1.576
1.453
1.544
796,503
+0.00(+0.00%)
May 02, 2019
1.498
1.595
1.434
1.544
2,900,000
+0.01(+0.42%)
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.