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
Genius Brands International Inc
(NQ:
GNUS
)
3.240
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 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
1.980
1.980
1.980
1.980
1,918
+0.01(+0.51%)
Apr 29, 2019
1.940
1.990
1.940
1.970
10,220
+0.03(+1.55%)
Apr 26, 2019
1.980
1.990
1.940
1.940
23,600
-0.05(-2.51%)
Apr 25, 2019
2.010
2.010
1.980
1.990
10,843
+0.00(+0.00%)
Apr 24, 2019
2.000
2.000
1.990
1.990
26,611
+0.00(+0.25%)
Apr 23, 2019
1.980
1.995
1.973
1.985
10,576
+0.01(+0.25%)
Apr 22, 2019
2.000
2.010
1.970
1.980
41,225
-0.01(-0.50%)
Apr 18, 2019
1.980
1.990
1.970
1.990
7,700
+0.01(+0.51%)
Apr 17, 2019
2.000
2.010
1.980
1.980
40,898
-0.01(-0.50%)
Apr 16, 2019
1.990
2.010
1.961
1.990
137,313
+0.00(+0.00%)
Apr 15, 2019
1.990
2.050
1.950
1.990
187,527
+0.01(+0.51%)
Apr 12, 2019
1.890
1.990
1.880
1.980
59,900
+0.08(+4.21%)
Apr 11, 2019
1.920
1.940
1.850
1.900
11,009
-0.02(-1.04%)
Apr 10, 2019
1.940
1.950
1.920
1.920
8,055
-0.02(-1.03%)
Apr 09, 2019
1.960
1.960
1.930
1.940
13,829
-0.03(-1.52%)
Apr 08, 2019
1.940
2.000
1.930
1.970
47,985
+0.04(+2.07%)
Apr 05, 2019
1.970
1.970
1.920
1.930
22,800
-0.07(-3.50%)
Apr 04, 2019
1.970
2.000
1.950
2.000
17,825
+0.02(+1.01%)
Apr 03, 2019
2.000
2.000
1.930
1.980
37,258
-0.01(-0.50%)
Apr 02, 2019
2.000
2.000
1.930
1.990
55,488
-0.01(-0.50%)
Apr 01, 2019
1.990
2.020
1.970
2.000
150,777
+0.03(+1.52%)
Mar 29, 2019
2.000
2.000
1.950
1.970
21,000
-0.02(-1.01%)
Mar 28, 2019
2.000
2.000
1.960
1.990
20,177
-0.01(-0.50%)
Mar 27, 2019
1.990
2.000
1.960
2.000
20,855
+0.02(+1.01%)
Mar 26, 2019
2.000
2.020
1.960
1.980
36,921
-0.02(-1.00%)
Mar 25, 2019
2.000
2.020
1.950
2.000
64,318
+0.02(+1.01%)
Mar 22, 2019
1.980
1.990
1.900
1.980
10,600
+0.00(+0.00%)
Mar 21, 2019
1.990
2.000
1.960
1.980
25,999
+0.00(+0.00%)
Mar 20, 2019
1.930
2.000
1.930
1.980
27,594
+0.05(+2.59%)
Mar 19, 2019
1.990
2.020
1.920
1.930
17,059
-0.04(-2.03%)
Mar 18, 2019
1.940
2.030
1.940
1.970
52,491
+0.07(+3.68%)
Mar 15, 2019
2.000
2.019
1.900
1.900
36,300
-0.06(-3.06%)
Mar 14, 2019
2.000
2.000
1.910
1.960
48,982
-0.04(-2.00%)
Mar 13, 2019
1.920
2.060
1.920
2.000
108,487
+0.04(+2.04%)
Mar 12, 2019
2.000
2.030
1.835
1.960
39,376
-0.04(-2.00%)
Mar 11, 2019
2.060
2.060
1.900
2.000
30,011
+0.00(+0.00%)
Mar 08, 2019
2.010
2.050
1.940
2.000
11,200
+0.01(+0.50%)
Mar 07, 2019
2.060
2.060
1.990
1.990
13,781
-0.07(-3.40%)
Mar 06, 2019
2.080
2.096
1.930
2.060
22,988
+0.00(+0.00%)
Mar 05, 2019
2.100
2.100
2.060
2.060
44,311
-0.04(-1.90%)
Mar 04, 2019
2.100
2.120
2.080
2.100
67,962
+0.05(+2.44%)
Mar 01, 2019
2.090
2.100
2.030
2.050
38,100
-0.04(-1.91%)
Feb 28, 2019
2.070
2.090
2.000
2.090
24,881
+0.05(+2.45%)
Feb 27, 2019
2.050
2.050
1.970
2.040
22,910
+0.00(+0.00%)
Feb 26, 2019
2.060
2.070
2.040
2.040
12,139
-0.05(-2.39%)
Feb 25, 2019
2.120
2.120
2.050
2.090
38,843
-0.01(-0.48%)
Feb 22, 2019
2.060
2.100
2.040
2.100
28,100
+0.05(+2.44%)
Feb 21, 2019
2.050
2.050
2.035
2.050
5,295
-0.01(-0.49%)
Feb 20, 2019
2.088
2.100
2.038
2.060
7,951
-0.02(-0.96%)
Feb 19, 2019
2.100
2.120
2.031
2.080
39,794
+0.05(+2.46%)
Feb 15, 2019
2.150
2.150
1.630
2.030
185,600
-0.17(-7.73%)
Feb 14, 2019
2.200
2.250
2.190
2.200
38,760
-0.12(-5.17%)
Feb 13, 2019
2.260
2.320
2.120
2.320
52,559
+0.09(+4.04%)
Feb 12, 2019
2.300
2.300
2.200
2.230
5,195
+0.01(+0.45%)
Feb 11, 2019
2.280
2.290
2.220
2.220
8,957
-0.06(-2.63%)
Feb 08, 2019
2.420
2.420
2.280
2.280
49,800
-0.14(-5.79%)
Feb 07, 2019
2.470
2.530
2.400
2.420
22,344
-0.01(-0.41%)
Feb 06, 2019
2.400
2.442
2.400
2.430
19,663
+0.03(+1.25%)
Feb 05, 2019
2.400
2.448
2.400
2.400
11,563
-0.03(-1.23%)
Feb 04, 2019
2.400
2.440
2.400
2.430
23,722
+0.02(+0.83%)
Feb 01, 2019
2.460
2.485
2.410
2.410
12,200
-0.09(-3.60%)
Jan 31, 2019
2.460
2.500
2.430
2.500
11,568
+0.01(+0.41%)
Jan 30, 2019
2.490
2.490
2.450
2.490
9,552
+0.03(+1.21%)
Jan 29, 2019
2.430
2.487
2.411
2.460
3,735
-0.01(-0.40%)
Jan 28, 2019
2.410
2.500
2.410
2.470
7,328
+0.04(+1.65%)
Jan 25, 2019
2.490
2.520
2.430
2.430
23,600
-0.14(-5.45%)
Jan 24, 2019
2.560
2.600
2.500
2.570
54,827
-0.03(-1.15%)
Jan 23, 2019
2.480
2.600
2.480
2.600
22,500
+0.13(+5.26%)
Jan 22, 2019
2.670
2.710
2.470
2.470
76,393
-0.16(-6.08%)
Jan 18, 2019
2.600
2.690
2.590
2.630
18,400
+0.08(+3.14%)
Jan 17, 2019
2.600
2.792
2.550
2.550
278,946
-0.05(-1.92%)
Jan 16, 2019
2.540
2.600
2.500
2.600
12,641
+0.12(+4.84%)
Jan 15, 2019
2.390
2.530
2.390
2.480
68,765
+0.09(+3.77%)
Jan 14, 2019
2.430
2.520
2.360
2.390
16,534
-0.01(-0.42%)
Jan 11, 2019
2.230
2.430
2.230
2.400
28,800
+0.18(+8.11%)
Jan 10, 2019
2.430
2.430
2.220
2.220
14,066
-0.19(-7.88%)
Jan 09, 2019
2.450
2.450
2.400
2.410
14,813
-0.05(-2.03%)
Jan 08, 2019
2.440
2.480
2.382
2.460
6,598
+0.03(+1.23%)
Jan 07, 2019
2.460
2.495
2.420
2.430
10,461
-0.01(-0.41%)
Jan 04, 2019
2.550
2.550
2.400
2.440
97,600
+0.02(+0.98%)
Jan 03, 2019
2.370
2.430
2.355
2.416
42,701
+0.13(+5.52%)
Jan 02, 2019
2.145
2.300
2.145
2.290
2,875
+0.14(+6.51%)
Dec 31, 2018
2.090
2.210
2.060
2.150
40,700
+0.10(+4.88%)
Dec 28, 2018
2.130
2.190
2.050
2.050
19,400
-0.05(-2.38%)
Dec 27, 2018
2.140
2.270
2.100
2.100
9,916
-0.05(-2.33%)
Dec 26, 2018
2.169
2.200
2.110
2.150
10,930
+0.05(+2.38%)
Dec 24, 2018
2.150
2.180
2.100
2.100
3,400
+0.01(+0.48%)
Dec 21, 2018
2.200
2.220
2.080
2.090
13,300
-0.04(-1.88%)
Dec 20, 2018
2.130
2.260
2.050
2.130
27,509
+0.05(+2.40%)
Dec 19, 2018
2.160
2.182
2.080
2.080
13,070
-0.07(-3.22%)
Dec 18, 2018
2.261
2.270
2.080
2.149
77,606
-0.13(-5.73%)
Dec 17, 2018
2.400
2.400
2.280
2.280
14,215
-0.12(-5.00%)
Dec 14, 2018
2.310
2.400
2.310
2.400
2,500
+0.09(+3.90%)
Dec 13, 2018
2.370
2.440
2.310
2.310
2,568
-0.08(-3.35%)
Dec 12, 2018
2.488
2.488
2.390
2.390
25,593
-0.06(-2.45%)
Dec 11, 2018
2.550
2.600
2.400
2.450
31,673
-0.10(-3.92%)
Dec 10, 2018
2.500
2.550
2.440
2.550
32,800
+0.05(+2.00%)
Dec 07, 2018
2.380
2.500
2.380
2.500
41,500
+0.18(+7.76%)
Dec 06, 2018
2.360
2.400
2.320
2.320
1,545
-0.04(-1.69%)
Dec 04, 2018
2.370
2.480
2.350
2.360
24,700
-0.02(-0.84%)
Dec 03, 2018
2.330
2.400
2.330
2.380
14,563
+0.07(+3.03%)
Nov 30, 2018
2.300
2.400
2.300
2.310
65,300
+0.02(+0.87%)
Nov 29, 2018
2.280
2.340
2.270
2.290
18,952
+0.00(+0.00%)
Nov 28, 2018
2.310
2.358
2.270
2.290
38,994
+0.00(+0.00%)
Nov 27, 2018
2.370
2.400
2.250
2.290
33,521
+0.04(+1.78%)
Nov 26, 2018
2.370
2.370
2.250
2.250
17,302
+0.01(+0.45%)
Nov 23, 2018
2.360
2.360
2.240
2.240
500
-0.13(-5.49%)
Nov 21, 2018
2.370
2.370
2.370
0
+0.01(+0.42%)
Nov 20, 2018
2.390
2.450
2.325
2.360
66,589
-0.02(-0.84%)
Nov 19, 2018
2.330
2.380
2.210
2.380
57,639
+0.12(+5.31%)
Nov 16, 2018
2.170
2.300
2.170
2.260
51,700
+0.10(+4.63%)
Nov 15, 2018
2.100
2.170
2.090
2.160
5,482
+0.04(+1.98%)
Nov 14, 2018
2.060
2.120
2.060
2.118
1,888
+0.04(+1.83%)
Nov 13, 2018
2.164
2.164
2.080
2.080
2,998
-0.03(-1.42%)
Nov 12, 2018
2.190
2.210
2.100
2.110
8,561
+0.00(+0.00%)
Nov 09, 2018
2.270
2.300
2.110
2.110
21,000
-0.20(-8.66%)
Nov 08, 2018
2.200
2.379
2.200
2.310
2,828
+0.02(+0.87%)
Nov 07, 2018
2.230
2.379
2.230
2.290
15,062
+0.08(+3.62%)
Nov 06, 2018
2.400
2.500
2.040
2.210
29,307
-0.25(-10.16%)
Nov 05, 2018
2.430
2.489
2.320
2.460
6,936
+0.14(+6.03%)
Nov 02, 2018
2.290
2.390
2.290
2.320
1,800
+0.05(+2.09%)
Nov 01, 2018
2.210
2.303
2.190
2.272
9,867
+0.20(+9.78%)
Oct 31, 2018
2.100
2.199
2.070
2.070
8,062
-0.05(-2.13%)
Oct 30, 2018
2.180
2.270
2.050
2.115
25,580
-0.00(-0.24%)
Oct 29, 2018
2.180
2.180
2.100
2.120
3,081
+0.04(+1.92%)
Oct 26, 2018
2.170
2.170
2.080
2.080
12,800
-0.08(-3.70%)
Oct 25, 2018
2.269
2.347
2.160
2.160
21,055
-0.07(-3.14%)
Oct 24, 2018
2.310
2.382
2.200
2.230
29,340
-0.10(-4.29%)
Oct 23, 2018
2.372
2.518
2.210
2.330
22,401
-0.16(-6.43%)
Oct 22, 2018
2.404
2.500
2.404
2.490
26,209
-0.01(-0.40%)
Oct 19, 2018
2.400
2.560
2.400
2.500
36,100
+0.04(+1.63%)
Oct 18, 2018
2.390
2.495
2.390
2.460
14,229
+0.01(+0.41%)
Oct 17, 2018
2.439
2.510
2.439
2.450
30,421
-0.02(-0.81%)
Oct 16, 2018
2.370
2.506
2.330
2.470
42,013
+0.05(+2.07%)
Oct 15, 2018
2.310
2.550
2.300
2.420
136,086
+0.09(+3.86%)
Oct 12, 2018
2.280
2.330
2.200
2.330
36,000
-0.04(-1.69%)
Oct 11, 2018
2.270
2.370
2.200
2.370
46,221
+0.09(+3.95%)
Oct 10, 2018
2.420
2.500
2.280
2.280
46,279
-0.12(-5.00%)
Oct 09, 2018
2.400
2.520
2.400
2.400
31,684
+0.01(+0.34%)
Oct 08, 2018
2.274
2.530
2.200
2.392
80,859
+0.07(+3.10%)
Oct 05, 2018
2.310
2.320
2.220
2.320
3,100
+0.00(+0.00%)
Oct 04, 2018
2.350
2.350
2.150
2.320
10,522
+0.00(+0.00%)
Oct 03, 2018
2.320
2.343
2.211
2.320
13,665
-0.03(-1.20%)
Oct 02, 2018
2.200
2.348
2.200
2.348
56,682
+0.14(+6.25%)
Oct 01, 2018
2.050
2.280
2.050
2.210
24,564
+0.16(+7.80%)
Sep 28, 2018
2.040
2.100
1.890
2.050
64,900
+0.00(+0.00%)
Sep 27, 2018
2.080
2.086
2.050
2.050
10,550
-0.04(-1.87%)
Sep 26, 2018
2.100
2.146
2.089
2.089
5,671
-0.00(-0.05%)
Sep 25, 2018
2.140
2.190
2.090
2.090
8,689
-0.03(-1.42%)
Sep 24, 2018
2.120
2.153
2.074
2.120
7,282
+0.02(+0.95%)
Sep 21, 2018
2.080
2.230
2.080
2.100
19,300
-0.09(-4.11%)
Sep 20, 2018
2.040
2.310
2.040
2.190
31,162
+0.08(+3.79%)
Sep 19, 2018
2.191
2.191
2.110
2.110
6,998
-0.06(-2.76%)
Sep 18, 2018
2.190
2.270
2.050
2.170
256,484
+0.04(+1.88%)
Sep 17, 2018
2.300
2.300
2.100
2.130
21,637
-0.09(-4.05%)
Sep 14, 2018
2.300
2.300
2.210
2.220
7,500
-0.01(-0.45%)
Sep 13, 2018
2.220
2.430
2.205
2.230
12,788
-0.18(-7.47%)
Sep 12, 2018
2.170
2.410
2.100
2.410
7,778
+0.27(+12.62%)
Sep 11, 2018
2.140
2.180
2.140
2.140
7,446
-0.01(-0.47%)
Sep 10, 2018
2.200
2.219
2.140
2.150
2,607
-0.02(-0.92%)
Sep 07, 2018
2.140
2.190
2.140
2.170
9,300
+0.03(+1.40%)
Sep 06, 2018
2.150
2.150
2.040
2.140
26,327
-0.06(-2.73%)
Sep 05, 2018
2.216
2.216
2.150
2.200
16,306
-0.05(-2.22%)
Sep 04, 2018
2.230
2.250
2.150
2.250
17,887
+0.02(+0.90%)
Aug 31, 2018
2.230
2.230
2.230
0
-0.08(-3.46%)
Aug 30, 2018
2.300
2.330
2.300
2.310
18,540
-0.00(-0.00%)
Aug 29, 2018
2.330
2.352
2.260
2.310
17,282
-0.07(-2.94%)
Aug 28, 2018
2.330
2.400
2.300
2.380
10,633
+0.08(+3.48%)
Aug 27, 2018
2.310
2.340
2.250
2.300
6,539
+0.09(+4.07%)
Aug 24, 2018
2.180
2.320
2.180
2.210
22,600
-0.01(-0.45%)
Aug 23, 2018
2.240
2.350
2.144
2.220
14,871
-0.10(-4.31%)
Aug 22, 2018
2.470
2.480
2.160
2.320
16,393
+0.00(+0.00%)
Aug 21, 2018
2.400
2.400
2.180
2.320
77,481
-0.09(-3.73%)
Aug 20, 2018
2.550
2.550
2.400
2.410
7,749
-0.14(-5.49%)
Aug 17, 2018
2.550
2.550
2.550
2.550
200
+0.01(+0.39%)
Aug 16, 2018
2.574
2.581
2.540
2.540
1,403
-0.06(-2.31%)
Aug 15, 2018
2.750
2.750
2.500
2.600
17,146
-0.16(-5.80%)
Aug 14, 2018
2.690
2.764
2.674
2.760
17,124
+0.14(+5.34%)
Aug 13, 2018
2.670
2.700
2.620
2.620
30,011
-0.02(-0.76%)
Aug 10, 2018
2.620
2.670
2.620
2.640
700
+0.05(+1.93%)
Aug 09, 2018
2.560
2.690
2.560
2.590
2,638
+0.01(+0.35%)
Aug 08, 2018
2.631
2.631
2.581
2.581
466
-0.03(-1.11%)
Aug 07, 2018
2.600
2.709
2.540
2.610
4,265
+0.01(+0.38%)
Aug 06, 2018
2.650
2.740
2.600
2.600
18,439
-0.11(-4.06%)
Aug 03, 2018
2.560
2.710
2.560
2.710
16,300
+0.21(+8.37%)
Aug 02, 2018
2.540
2.557
2.500
2.501
16,972
-0.08(-2.96%)
Aug 01, 2018
2.599
2.599
2.577
2.577
314
+0.03(+1.06%)
Jul 31, 2018
2.527
2.550
2.527
2.550
10,925
+0.04(+1.44%)
Jul 30, 2018
2.511
2.530
2.511
2.514
5,244
-0.03(-1.25%)
Jul 27, 2018
2.550
2.637
2.510
2.546
18,121
-0.00(-0.17%)
Jul 26, 2018
2.650
2.550
2.550
310
-0.10(-3.77%)
Jul 25, 2018
2.510
2.685
2.450
2.650
13,557
+0.08(+3.31%)
Jul 24, 2018
2.610
2.632
2.565
2.565
4,869
-0.04(-1.35%)
Jul 23, 2018
2.535
2.647
2.510
2.600
15,452
-0.01(-0.38%)
Jul 20, 2018
2.635
2.659
2.590
2.610
7,253
+0.05(+1.95%)
Jul 19, 2018
2.550
2.580
2.500
2.560
23,735
+0.05(+1.99%)
Jul 18, 2018
2.480
2.510
2.438
2.510
6,786
+0.08(+3.29%)
Jul 17, 2018
2.468
2.500
2.411
2.430
16,586
+0.00(+0.00%)
Jul 16, 2018
2.390
2.467
2.310
2.430
6,438
+0.04(+1.67%)
Jul 13, 2018
2.301
2.460
2.301
2.390
9,824
+0.03(+1.28%)
Jul 12, 2018
2.380
2.380
2.350
2.360
25,455
-0.03(-1.26%)
Jul 11, 2018
2.400
2.420
2.350
2.390
11,022
+0.01(+0.42%)
Jul 10, 2018
2.470
2.470
2.380
2.380
14,033
-0.02(-0.83%)
Jul 09, 2018
2.440
2.487
2.380
2.400
12,310
-0.03(-1.27%)
Jul 06, 2018
2.380
2.456
2.313
2.431
11,910
+0.05(+2.14%)
Jul 05, 2018
2.500
2.500
2.400
2.380
33,689
-0.16(-6.30%)
Jul 03, 2018
2.540
2.540
2.540
0
+0.35(+15.98%)
Jul 02, 2018
2.390
2.390
2.090
2.190
62,643
-0.19(-7.98%)
Jun 29, 2018
2.500
2.500
2.300
2.380
89,049
-0.06(-2.37%)
Jun 28, 2018
2.567
2.567
2.440
2.438
80,783
-0.14(-5.51%)
Jun 27, 2018
2.591
2.638
2.560
2.580
45,618
-0.03(-1.27%)
Jun 26, 2018
2.600
2.649
2.580
2.613
32,521
-0.04(-1.39%)
Jun 25, 2018
2.690
2.690
2.530
2.650
30,153
+0.00(+0.00%)
Jun 22, 2018
2.780
2.780
2.600
2.650
39,497
-0.14(-5.02%)
Jun 21, 2018
2.750
2.860
2.700
2.790
99,096
+0.03(+1.09%)
Jun 20, 2018
2.750
2.796
2.500
2.760
182,523
+0.01(+0.36%)
Jun 19, 2018
2.960
3.139
2.600
2.750
279,370
-0.38(-12.14%)
Jun 18, 2018
3.110
3.440
3.019
3.130
286,998
+0.03(+0.97%)
Jun 15, 2018
3.130
2.930
3.100
177,969
+0.09(+2.99%)
Jun 14, 2018
2.930
3.029
2.810
3.010
70,517
+0.06(+2.03%)
Jun 13, 2018
3.000
3.040
2.910
2.950
143,605
-0.03(-1.01%)
Jun 12, 2018
3.150
3.159
2.700
2.980
662,718
-0.19(-6.13%)
Jun 11, 2018
2.970
3.410
2.920
3.175
635,938
+0.29(+10.23%)
Jun 08, 2018
2.970
2.970
2.848
2.880
1,436
-0.06(-2.04%)
Jun 07, 2018
2.800
2.950
2.800
2.940
17,746
+0.22(+8.08%)
Jun 06, 2018
2.740
2.820
2.720
2.720
28,133
-0.07(-2.51%)
Jun 05, 2018
2.860
2.880
2.640
2.790
21,117
-0.02(-0.71%)
Jun 04, 2018
2.870
2.960
2.790
2.810
5,664
+0.02(+0.72%)
Jun 01, 2018
2.820
2.827
2.690
2.790
26,839
-0.06(-2.11%)
May 31, 2018
2.890
2.890
2.801
2.850
1,522
+0.09(+3.26%)
May 30, 2018
2.750
2.980
2.750
2.760
36,473
+0.01(+0.36%)
May 29, 2018
2.760
2.760
2.750
2.750
4,942
-0.01(-0.36%)
May 25, 2018
2.760
2.760
2.760
0
+0.02(+0.73%)
May 24, 2018
2.721
2.750
2.721
2.740
1,449
+0.04(+1.48%)
May 23, 2018
2.710
2.720
2.700
2.700
1,020
-0.04(-1.46%)
May 22, 2018
2.740
2.750
2.682
2.740
14,236
+0.01(+0.37%)
May 21, 2018
2.720
2.790
2.720
2.730
2,510
+0.05(+1.87%)
May 18, 2018
2.670
2.751
2.670
2.680
17,502
+0.00(+0.00%)
May 17, 2018
2.670
2.720
2.670
2.680
5,633
+0.01(+0.37%)
May 16, 2018
2.690
2.730
2.667
2.670
19,699
-0.16(-5.65%)
May 15, 2018
2.790
2.900
2.790
2.830
4,848
+0.04(+1.43%)
May 14, 2018
2.800
2.989
2.700
2.790
12,206
-0.02(-0.71%)
May 11, 2018
2.858
3.048
2.810
2.810
5,368
+0.02(+0.72%)
May 10, 2018
2.810
2.930
2.750
2.790
11,823
+0.02(+0.72%)
May 09, 2018
2.750
2.820
2.710
2.770
10,370
+0.06(+2.18%)
May 08, 2018
2.840
2.840
2.675
2.711
2,572
-0.10(-3.53%)
May 07, 2018
2.809
2.810
2.809
2.810
306
+0.07(+2.55%)
May 04, 2018
2.550
2.880
2.550
2.740
39,924
+0.04(+1.48%)
May 03, 2018
2.880
3.000
2.685
2.700
30,355
-0.35(-11.48%)
May 02, 2018
3.030
3.050
2.975
3.050
8,841
+0.02(+0.66%)
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.