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
Viewray Inc
(NQ:
VRAY
)
0.0250
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 2023
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, 2019
6.980
7.010
6.830
6.960
926,871
-0.02(-0.29%)
Apr 29, 2019
7.120
7.180
6.950
6.980
620,357
-0.11(-1.55%)
Apr 26, 2019
7.210
7.210
7.060
7.090
472,400
-0.10(-1.39%)
Apr 25, 2019
7.000
7.200
6.950
7.190
538,005
+0.17(+2.42%)
Apr 24, 2019
7.240
7.275
6.990
7.020
774,242
-0.20(-2.77%)
Apr 23, 2019
7.110
7.300
7.020
7.220
525,227
+0.13(+1.83%)
Apr 22, 2019
6.990
7.190
6.940
7.090
682,016
+0.08(+1.14%)
Apr 18, 2019
7.190
7.249
6.990
7.010
1,220,200
-0.24(-3.31%)
Apr 17, 2019
7.480
7.500
7.000
7.250
1,115,799
-0.16(-2.16%)
Apr 16, 2019
7.760
7.840
7.340
7.410
844,719
-0.32(-4.14%)
Apr 15, 2019
7.690
7.760
7.540
7.730
452,059
+0.05(+0.65%)
Apr 12, 2019
7.890
7.910
7.605
7.680
670,600
-0.15(-1.92%)
Apr 11, 2019
8.000
8.026
7.785
7.830
612,277
-0.09(-1.14%)
Apr 10, 2019
7.730
7.960
7.690
7.920
728,000
+0.19(+2.46%)
Apr 09, 2019
7.790
7.840
7.640
7.730
797,711
-0.09(-1.15%)
Apr 08, 2019
7.880
7.902
7.710
7.820
805,667
-0.10(-1.26%)
Apr 05, 2019
7.720
7.930
7.640
7.920
758,900
+0.20(+2.59%)
Apr 04, 2019
7.720
7.920
7.570
7.720
2,075,109
-0.01(-0.13%)
Apr 03, 2019
7.500
7.760
7.200
7.730
3,635,232
+0.30(+4.04%)
Apr 02, 2019
7.290
7.570
7.200
7.430
1,885,712
+0.10(+1.36%)
Apr 01, 2019
7.460
7.480
7.120
7.330
1,537,745
-0.06(-0.81%)
Mar 29, 2019
7.490
7.570
7.320
7.390
1,508,300
-0.03(-0.40%)
Mar 28, 2019
7.650
7.700
7.190
7.420
2,595,258
-0.19(-2.50%)
Mar 27, 2019
8.000
8.050
7.435
7.610
1,137,586
-0.38(-4.76%)
Mar 26, 2019
8.150
8.200
7.885
7.990
1,147,032
-0.07(-0.87%)
Mar 25, 2019
8.280
8.330
8.020
8.060
1,174,387
-0.30(-3.59%)
Mar 22, 2019
8.450
8.530
8.310
8.360
854,300
-0.14(-1.65%)
Mar 21, 2019
8.170
8.500
8.080
8.500
832,387
+0.28(+3.41%)
Mar 20, 2019
8.100
8.280
7.910
8.220
826,162
+0.12(+1.48%)
Mar 19, 2019
8.220
8.220
7.915
8.100
1,404,958
-0.07(-0.86%)
Mar 18, 2019
8.120
8.510
7.950
8.170
1,250,597
+0.00(+0.00%)
Mar 15, 2019
7.910
8.800
7.800
8.170
4,407,900
-0.17(-2.04%)
Mar 14, 2019
8.710
8.710
8.300
8.340
1,878,670
-0.39(-4.47%)
Mar 13, 2019
8.730
8.820
8.580
8.730
895,191
+0.04(+0.46%)
Mar 12, 2019
8.600
8.710
8.530
8.690
684,838
+0.04(+0.46%)
Mar 11, 2019
8.600
8.720
8.210
8.650
975,194
+0.09(+1.05%)
Mar 08, 2019
8.440
8.855
8.411
8.560
2,800,400
+0.03(+0.35%)
Mar 07, 2019
8.310
8.555
8.200
8.530
1,534,754
+0.23(+2.77%)
Mar 06, 2019
8.430
8.460
8.250
8.300
1,243,752
-0.12(-1.43%)
Mar 05, 2019
8.540
8.650
8.340
8.420
2,366,297
-0.10(-1.17%)
Mar 04, 2019
8.500
8.730
8.350
8.520
1,134,735
+0.05(+0.59%)
Mar 01, 2019
8.520
8.650
8.430
8.470
914,600
-0.01(-0.12%)
Feb 28, 2019
8.500
8.590
8.220
8.480
807,176
-0.03(-0.35%)
Feb 27, 2019
8.180
8.560
8.110
8.510
712,709
+0.29(+3.53%)
Feb 26, 2019
8.250
8.250
8.010
8.220
988,319
-0.04(-0.48%)
Feb 25, 2019
8.300
8.350
8.160
8.260
768,975
+0.01(+0.12%)
Feb 22, 2019
8.270
8.470
8.200
8.250
570,800
-0.01(-0.12%)
Feb 21, 2019
8.280
8.300
8.160
8.260
546,615
+0.00(+0.00%)
Feb 20, 2019
8.200
8.340
8.130
8.260
910,397
+0.05(+0.61%)
Feb 19, 2019
8.000
8.210
7.990
8.210
694,423
+0.22(+2.75%)
Feb 15, 2019
7.900
7.990
7.790
7.990
446,400
+0.13(+1.65%)
Feb 14, 2019
7.700
7.980
7.700
7.860
607,844
+0.12(+1.55%)
Feb 13, 2019
7.670
7.950
7.670
7.740
959,535
+0.06(+0.78%)
Feb 12, 2019
7.670
7.730
7.440
7.680
741,701
+0.08(+1.05%)
Feb 11, 2019
7.560
7.750
7.500
7.600
871,878
+0.10(+1.33%)
Feb 08, 2019
7.190
7.500
7.190
7.500
687,400
+0.28(+3.88%)
Feb 07, 2019
7.260
7.420
7.070
7.220
598,343
-0.09(-1.23%)
Feb 06, 2019
7.280
7.485
7.190
7.310
1,263,004
+0.03(+0.41%)
Feb 05, 2019
7.320
7.600
7.210
7.280
1,406,603
-0.03(-0.41%)
Feb 04, 2019
7.010
7.430
6.910
7.310
1,867,100
+0.30(+4.28%)
Feb 01, 2019
7.190
7.240
6.990
7.010
1,482,600
-0.18(-2.50%)
Jan 31, 2019
6.940
7.390
6.870
7.190
1,677,315
+0.27(+3.90%)
Jan 30, 2019
6.990
7.100
6.849
6.920
580,594
-0.01(-0.14%)
Jan 29, 2019
7.080
7.160
6.900
6.930
661,360
-0.07(-1.00%)
Jan 28, 2019
7.630
7.750
6.930
7.000
2,265,594
-0.73(-9.44%)
Jan 25, 2019
7.580
7.855
7.480
7.730
503,100
+0.19(+2.52%)
Jan 24, 2019
7.750
7.830
7.430
7.540
860,502
-0.20(-2.58%)
Jan 23, 2019
7.630
7.750
7.360
7.740
1,318,391
+0.16(+2.11%)
Jan 22, 2019
7.670
7.681
7.340
7.580
693,528
-0.22(-2.82%)
Jan 18, 2019
7.600
7.880
7.530
7.800
1,340,300
+0.24(+3.17%)
Jan 17, 2019
7.350
7.760
7.350
7.560
923,541
+0.08(+1.07%)
Jan 16, 2019
7.280
7.810
7.100
7.480
1,835,898
+0.45(+6.40%)
Jan 15, 2019
6.810
7.110
6.810
7.030
790,180
+0.23(+3.38%)
Jan 14, 2019
7.030
7.085
6.780
6.800
897,182
-0.30(-4.23%)
Jan 11, 2019
6.900
7.160
6.600
7.100
1,116,500
+0.15(+2.16%)
Jan 10, 2019
7.230
7.250
6.890
6.950
943,082
-0.30(-4.14%)
Jan 09, 2019
7.000
7.420
7.000
7.250
1,445,735
+0.25(+3.57%)
Jan 08, 2019
6.740
7.060
6.580
7.000
1,936,301
+0.36(+5.42%)
Jan 07, 2019
6.290
6.860
6.290
6.640
2,101,742
+0.49(+7.97%)
Jan 04, 2019
5.830
6.380
5.805
6.150
1,853,400
+0.45(+7.89%)
Jan 03, 2019
6.070
6.070
5.670
5.700
705,978
-0.46(-7.47%)
Jan 02, 2019
6.020
6.230
5.824
6.160
1,249,671
+0.09(+1.48%)
Dec 31, 2018
5.570
6.090
5.500
6.070
1,424,800
+0.51(+9.17%)
Dec 28, 2018
5.400
5.700
5.340
5.560
765,400
+0.18(+3.35%)
Dec 27, 2018
5.030
5.440
4.870
5.380
2,854,825
+0.23(+4.47%)
Dec 26, 2018
5.050
5.270
4.910
5.150
2,920,227
+0.11(+2.18%)
Dec 24, 2018
5.130
5.200
4.860
5.040
553,300
-0.17(-3.26%)
Dec 21, 2018
5.480
5.490
4.890
5.210
2,302,400
-0.21(-3.87%)
Dec 20, 2018
5.860
6.010
5.290
5.420
1,077,759
-0.48(-8.14%)
Dec 19, 2018
5.810
6.170
5.790
5.900
851,937
+0.08(+1.37%)
Dec 18, 2018
6.070
6.180
5.800
5.820
1,069,824
-0.18(-3.00%)
Dec 17, 2018
6.240
6.240
5.950
6.000
1,111,830
-0.29(-4.61%)
Dec 14, 2018
6.000
6.310
5.980
6.290
931,300
+0.25(+4.14%)
Dec 13, 2018
6.290
6.340
6.000
6.040
621,916
-0.22(-3.51%)
Dec 12, 2018
6.200
6.360
6.150
6.260
641,952
+0.05(+0.81%)
Dec 11, 2018
6.610
6.630
5.970
6.210
1,207,861
-0.38(-5.77%)
Dec 10, 2018
6.250
6.650
6.250
6.590
512,231
+0.29(+4.60%)
Dec 07, 2018
6.510
6.590
6.160
6.300
664,900
-0.16(-2.48%)
Dec 06, 2018
6.300
6.510
6.015
6.460
961,745
+0.13(+2.05%)
Dec 04, 2018
6.990
7.000
6.300
6.330
871,600
-0.65(-9.31%)
Dec 03, 2018
6.840
7.050
6.740
6.980
1,056,550
+0.27(+4.02%)
Nov 30, 2018
6.890
7.000
6.690
6.710
694,300
-0.20(-2.89%)
Nov 29, 2018
6.940
7.190
6.820
6.910
993,552
-0.09(-1.29%)
Nov 28, 2018
6.650
7.000
6.620
7.000
1,803,988
+0.38(+5.74%)
Nov 27, 2018
6.500
6.640
6.440
6.620
818,213
+0.09(+1.38%)
Nov 26, 2018
6.740
6.820
6.260
6.530
1,017,531
-0.11(-1.66%)
Nov 23, 2018
6.640
6.850
6.590
6.640
344,700
-0.06(-0.90%)
Nov 21, 2018
6.700
6.700
6.700
0
+0.20(+3.08%)
Nov 20, 2018
6.550
6.650
6.230
6.500
981,812
-0.24(-3.56%)
Nov 19, 2018
6.950
7.000
6.549
6.740
1,008,735
-0.19(-2.74%)
Nov 16, 2018
6.680
6.960
6.530
6.930
852,400
+0.18(+2.67%)
Nov 15, 2018
6.390
6.900
6.180
6.750
1,902,806
+0.30(+4.65%)
Nov 14, 2018
6.610
6.670
6.300
6.450
2,900,077
+0.17(+2.71%)
Nov 13, 2018
6.110
6.760
6.110
6.280
2,565,607
+0.17(+2.78%)
Nov 12, 2018
7.010
7.010
5.800
6.110
4,361,827
-0.52(-7.84%)
Nov 09, 2018
7.630
7.850
6.200
6.630
7,094,600
-2.12(-24.23%)
Nov 08, 2018
9.330
9.370
8.670
8.750
1,198,033
-0.70(-7.41%)
Nov 07, 2018
9.230
9.480
9.010
9.450
573,481
+0.24(+2.61%)
Nov 06, 2018
9.180
9.510
9.160
9.210
725,846
+0.01(+0.11%)
Nov 05, 2018
9.100
9.280
8.920
9.200
641,182
+0.10(+1.10%)
Nov 02, 2018
8.920
9.230
8.730
9.100
1,115,400
+0.21(+2.36%)
Nov 01, 2018
8.740
8.990
8.370
8.890
986,660
+0.24(+2.77%)
Oct 31, 2018
8.320
8.780
8.200
8.650
852,295
+0.48(+5.88%)
Oct 30, 2018
7.690
8.180
7.690
8.170
646,820
+0.44(+5.69%)
Oct 29, 2018
7.990
8.143
7.585
7.730
802,350
-0.12(-1.53%)
Oct 26, 2018
8.040
8.040
7.570
7.850
1,270,000
-0.36(-4.38%)
Oct 25, 2018
8.000
8.277
7.800
8.210
1,019,737
+0.29(+3.66%)
Oct 24, 2018
8.370
8.510
7.900
7.920
1,248,704
-0.45(-5.38%)
Oct 23, 2018
8.470
8.510
7.950
8.370
1,589,761
-0.22(-2.56%)
Oct 22, 2018
9.500
9.660
8.540
8.590
1,328,832
-0.91(-9.58%)
Oct 19, 2018
9.790
10.02
9.210
9.500
2,356,000
+0.08(+0.85%)
Oct 18, 2018
9.470
9.740
9.360
9.420
668,446
-0.06(-0.63%)
Oct 17, 2018
9.370
9.570
9.250
9.480
887,898
+0.05(+0.53%)
Oct 16, 2018
9.160
9.470
8.900
9.430
669,881
+0.34(+3.74%)
Oct 15, 2018
8.700
9.170
8.550
9.090
868,193
+0.35(+4.00%)
Oct 12, 2018
8.600
8.845
8.330
8.740
1,176,900
+0.28(+3.31%)
Oct 11, 2018
8.560
8.830
8.320
8.460
1,329,196
-0.10(-1.17%)
Oct 10, 2018
8.690
8.835
8.380
8.560
1,730,762
-0.15(-1.72%)
Oct 09, 2018
9.140
9.395
8.700
8.710
1,140,861
-0.51(-5.53%)
Oct 08, 2018
9.470
9.470
8.930
9.220
1,197,072
-0.26(-2.74%)
Oct 05, 2018
9.810
10.21
9.420
9.480
1,677,600
-0.36(-3.66%)
Oct 04, 2018
10.18
10.22
9.740
9.840
1,805,954
-0.44(-4.28%)
Oct 03, 2018
9.550
10.44
9.550
10.28
5,853,107
+0.78(+8.21%)
Oct 02, 2018
9.830
10.01
9.430
9.500
1,195,311
-0.28(-2.86%)
Oct 01, 2018
9.470
9.820
9.270
9.780
1,475,557
+0.42(+4.49%)
Sep 28, 2018
9.600
9.640
9.250
9.360
981,100
-0.36(-3.70%)
Sep 27, 2018
9.350
9.730
9.260
9.720
793,783
+0.38(+4.07%)
Sep 26, 2018
9.440
9.520
9.120
9.340
721,556
-0.05(-0.53%)
Sep 25, 2018
9.430
9.620
9.340
9.390
537,337
-0.06(-0.63%)
Sep 24, 2018
9.730
9.940
9.180
9.450
1,085,246
-0.29(-2.98%)
Sep 21, 2018
9.820
9.940
9.720
9.740
4,588,200
-0.07(-0.71%)
Sep 20, 2018
9.520
9.870
9.490
9.810
1,063,125
+0.35(+3.70%)
Sep 19, 2018
9.290
9.950
9.160
9.460
1,995,584
+0.11(+1.18%)
Sep 18, 2018
9.140
9.600
9.140
9.350
955,452
+0.17(+1.85%)
Sep 17, 2018
10.05
10.08
9.160
9.180
2,340,990
-0.87(-8.66%)
Sep 14, 2018
9.850
10.19
9.640
10.05
2,992,900
+0.22(+2.24%)
Sep 13, 2018
9.930
9.970
9.760
9.830
1,255,122
-0.04(-0.41%)
Sep 12, 2018
9.880
10.00
9.680
9.870
1,199,620
-0.05(-0.50%)
Sep 11, 2018
9.930
10.01
9.810
9.920
682,736
-0.01(-0.10%)
Sep 10, 2018
9.840
9.960
9.650
9.930
930,641
+0.11(+1.12%)
Sep 07, 2018
9.760
9.920
9.580
9.820
696,300
+0.04(+0.41%)
Sep 06, 2018
9.990
10.08
9.560
9.780
1,404,995
-0.17(-1.71%)
Sep 05, 2018
9.920
10.01
9.470
9.950
961,551
+0.04(+0.40%)
Sep 04, 2018
10.09
10.13
9.770
9.910
1,159,197
-0.17(-1.69%)
Aug 31, 2018
10.08
10.08
10.08
0
-0.29(-2.80%)
Aug 30, 2018
10.50
10.65
10.33
10.37
1,768,992
-0.15(-1.43%)
Aug 29, 2018
10.00
10.60
9.900
10.52
2,953,801
+0.46(+4.57%)
Aug 28, 2018
10.10
10.73
10.02
10.06
3,337,565
+0.07(+0.70%)
Aug 27, 2018
9.890
10.00
9.770
9.990
1,280,829
+0.12(+1.22%)
Aug 24, 2018
10.02
10.06
9.690
9.870
1,919,100
-0.12(-1.20%)
Aug 23, 2018
10.00
10.14
9.900
9.990
1,024,714
-0.02(-0.20%)
Aug 22, 2018
9.950
10.06
9.930
10.01
979,629
+0.04(+0.40%)
Aug 21, 2018
9.940
10.21
9.830
9.970
1,219,705
-0.02(-0.20%)
Aug 20, 2018
10.00
10.14
9.690
9.990
1,851,376
+0.01(+0.10%)
Aug 17, 2018
9.870
10.00
9.850
9.980
1,127,600
+0.01(+0.10%)
Aug 16, 2018
9.680
10.02
9.650
9.970
1,732,554
+0.31(+3.21%)
Aug 15, 2018
9.970
10.05
9.520
9.660
7,789,257
-0.22(-2.23%)
Aug 14, 2018
9.890
9.975
9.790
9.880
739,332
-0.02(-0.20%)
Aug 13, 2018
10.06
10.07
9.760
9.900
681,803
+0.01(+0.10%)
Aug 10, 2018
9.760
10.03
9.760
9.890
1,858,000
+0.10(+1.02%)
Aug 09, 2018
9.970
10.11
9.760
9.790
1,135,243
-0.19(-1.90%)
Aug 08, 2018
10.17
10.17
9.940
9.980
2,201,576
+0.03(+0.30%)
Aug 07, 2018
10.40
10.44
9.710
9.950
1,550,190
-0.49(-4.69%)
Aug 06, 2018
11.01
11.03
10.43
10.44
1,965,247
-0.61(-5.48%)
Aug 03, 2018
12.00
12.15
10.97
11.04
2,735,300
-1.14(-9.39%)
Aug 02, 2018
11.96
12.23
11.66
12.19
841,333
+0.27(+2.27%)
Aug 01, 2018
11.92
12.36
11.81
11.92
1,195,931
+0.00(+0.00%)
Jul 31, 2018
11.50
12.32
11.32
11.92
1,140,149
+0.40(+3.47%)
Jul 30, 2018
11.49
11.67
11.22
11.52
1,182,060
-0.01(-0.09%)
Jul 27, 2018
12.43
12.45
11.28
11.53
1,852,200
-0.91(-7.32%)
Jul 26, 2018
12.60
11.41
12.44
2,272,465
+0.44(+3.67%)
Jul 25, 2018
10.55
13.21
10.55
12.00
16,140,733
+2.45(+25.65%)
Jul 24, 2018
9.880
9.905
9.500
9.550
809,678
-0.32(-3.24%)
Jul 23, 2018
9.640
10.09
9.486
9.870
1,143,411
+0.21(+2.17%)
Jul 20, 2018
9.660
9.820
9.320
9.660
934,667
+0.01(+0.10%)
Jul 19, 2018
9.230
9.900
9.080
9.650
997,985
+0.42(+4.55%)
Jul 18, 2018
9.150
9.540
9.100
9.230
1,190,949
+0.09(+0.98%)
Jul 17, 2018
8.940
9.140
8.830
9.140
521,500
+0.17(+1.90%)
Jul 16, 2018
8.930
9.100
8.760
8.970
533,845
+0.04(+0.45%)
Jul 13, 2018
8.840
9.175
8.656
8.930
1,083,834
+0.05(+0.56%)
Jul 12, 2018
8.910
8.450
8.880
757,566
+0.36(+4.23%)
Jul 11, 2018
8.600
8.910
8.420
8.520
768,852
-0.11(-1.27%)
Jul 10, 2018
8.420
8.710
8.325
8.630
828,467
+0.17(+2.01%)
Jul 09, 2018
8.070
8.560
8.000
8.460
1,274,430
+0.38(+4.70%)
Jul 06, 2018
7.950
8.200
7.510
8.080
797,813
+0.08(+1.00%)
Jul 05, 2018
8.030
7.790
8.000
981,110
+0.15(+1.91%)
Jul 03, 2018
7.850
7.850
7.850
0
+0.73(+10.25%)
Jul 02, 2018
6.910
7.130
6.630
7.120
525,938
+0.20(+2.89%)
Jun 29, 2018
7.050
7.090
6.870
6.920
467,530
-0.13(-1.84%)
Jun 28, 2018
7.070
7.130
6.822
7.050
501,297
-0.05(-0.70%)
Jun 27, 2018
7.360
7.420
7.020
7.100
510,552
-0.28(-3.79%)
Jun 26, 2018
7.480
7.640
7.250
7.380
690,270
-0.05(-0.67%)
Jun 25, 2018
6.960
7.460
6.790
7.430
944,662
+0.36(+5.09%)
Jun 22, 2018
7.110
7.140
6.920
7.070
3,284,924
-0.03(-0.42%)
Jun 21, 2018
7.400
7.400
7.050
7.100
867,024
-0.22(-3.01%)
Jun 20, 2018
7.500
7.580
7.310
7.320
454,139
-0.19(-2.53%)
Jun 19, 2018
7.620
7.760
7.420
7.510
696,154
-0.16(-2.09%)
Jun 18, 2018
7.520
7.675
7.310
7.670
681,864
+0.21(+2.82%)
Jun 15, 2018
7.550
7.270
7.460
692,215
-0.09(-1.19%)
Jun 14, 2018
7.560
7.675
7.450
7.550
677,386
-0.01(-0.13%)
Jun 13, 2018
7.550
7.705
7.440
7.560
725,222
+0.07(+0.93%)
Jun 12, 2018
7.510
7.650
7.270
7.490
677,849
+0.02(+0.27%)
Jun 11, 2018
7.520
7.630
7.310
7.470
807,255
-0.09(-1.19%)
Jun 08, 2018
7.270
7.590
7.160
7.560
838,111
+0.31(+4.28%)
Jun 07, 2018
7.730
7.730
7.130
7.250
987,747
-0.45(-5.84%)
Jun 06, 2018
7.930
7.960
7.580
7.700
638,843
-0.18(-2.28%)
Jun 05, 2018
7.600
8.000
7.570
7.880
977,173
+0.32(+4.23%)
Jun 04, 2018
7.350
7.645
7.210
7.560
673,761
+0.21(+2.86%)
Jun 01, 2018
7.270
7.430
7.160
7.350
764,036
+0.14(+1.94%)
May 31, 2018
7.160
7.230
7.000
7.210
759,279
+0.08(+1.12%)
May 30, 2018
7.120
7.230
7.040
7.130
516,500
+0.01(+0.14%)
May 29, 2018
6.940
7.175
6.920
7.120
636,595
+0.13(+1.86%)
May 25, 2018
6.990
6.990
6.990
0
+0.02(+0.29%)
May 24, 2018
7.020
7.050
6.850
6.970
459,698
-0.09(-1.27%)
May 23, 2018
6.980
7.140
6.950
7.060
403,670
-0.02(-0.28%)
May 22, 2018
7.150
7.150
6.990
7.080
305,065
-0.03(-0.42%)
May 21, 2018
7.260
7.350
7.000
7.110
550,072
-0.10(-1.39%)
May 18, 2018
7.080
7.300
7.010
7.210
521,140
+0.17(+2.41%)
May 17, 2018
6.830
7.140
6.710
7.040
696,365
+0.15(+2.18%)
May 16, 2018
6.930
7.030
6.650
6.890
853,858
-0.02(-0.29%)
May 15, 2018
6.820
6.970
6.650
6.910
846,050
+0.03(+0.44%)
May 14, 2018
7.280
7.330
6.740
6.880
1,167,954
-0.43(-5.88%)
May 11, 2018
8.480
8.490
7.020
7.310
2,380,903
-0.43(-5.56%)
May 10, 2018
7.580
7.970
7.560
7.740
979,523
+0.18(+2.38%)
May 09, 2018
7.490
7.600
7.380
7.560
337,970
+0.10(+1.34%)
May 08, 2018
7.570
7.690
7.440
7.460
279,554
-0.17(-2.23%)
May 07, 2018
7.520
7.750
7.500
7.630
297,383
+0.07(+0.93%)
May 04, 2018
7.360
7.650
7.280
7.560
496,716
+0.19(+2.58%)
May 03, 2018
7.440
7.470
7.250
7.370
273,927
-0.09(-1.21%)
May 02, 2018
7.470
7.500
7.250
7.460
340,419
-0.02(-0.27%)
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.