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
Ruhnn Holding Ltd ADR
(NQ:
RUHN
)
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 (%)
Apr 30, 2020
3.630
3.650
3.300
3.420
338,541
-0.17(-4.74%)
Apr 29, 2020
3.630
3.770
3.530
3.590
108,329
-0.05(-1.37%)
Apr 28, 2020
3.900
4.010
3.540
3.640
249,926
-0.23(-5.94%)
Apr 27, 2020
3.590
3.900
3.590
3.870
108,774
+0.28(+7.80%)
Apr 24, 2020
3.800
3.800
3.510
3.590
65,100
-0.21(-5.53%)
Apr 23, 2020
3.590
3.850
3.530
3.800
101,384
+0.20(+5.56%)
Apr 22, 2020
3.700
3.700
3.530
3.600
104,690
-0.13(-3.49%)
Apr 21, 2020
3.410
3.750
3.400
3.730
261,589
+0.25(+7.18%)
Apr 20, 2020
3.560
3.800
3.310
3.480
403,886
-0.35(-9.14%)
Apr 17, 2020
3.880
4.060
3.690
3.830
336,700
-0.26(-6.36%)
Apr 16, 2020
4.200
4.470
4.000
4.090
135,250
-0.06(-1.45%)
Apr 15, 2020
4.530
4.530
4.010
4.150
110,761
-0.40(-8.79%)
Apr 14, 2020
4.650
4.680
4.360
4.550
56,107
+0.11(+2.48%)
Apr 13, 2020
4.450
4.910
4.370
4.440
130,940
-0.01(-0.22%)
Apr 09, 2020
4.400
4.600
4.280
4.450
73,800
+0.19(+4.46%)
Apr 08, 2020
4.070
4.410
4.070
4.260
36,782
+0.20(+4.93%)
Apr 07, 2020
4.290
4.680
4.050
4.060
23,750
-0.18(-4.25%)
Apr 06, 2020
4.270
4.490
4.240
4.240
9,575
+0.01(+0.24%)
Apr 03, 2020
4.010
4.300
4.010
4.230
29,800
+0.20(+4.96%)
Apr 02, 2020
4.090
4.420
4.020
4.030
49,336
-0.06(-1.47%)
Apr 01, 2020
4.390
4.590
4.050
4.090
43,217
-0.30(-6.83%)
Mar 31, 2020
4.680
4.890
4.390
4.390
62,184
-0.35(-7.38%)
Mar 30, 2020
4.880
4.950
4.670
4.740
86,370
-0.20(-4.05%)
Mar 27, 2020
4.880
5.130
4.870
4.940
57,300
-0.02(-0.40%)
Mar 26, 2020
4.780
5.085
4.780
4.960
28,971
+0.18(+3.77%)
Mar 25, 2020
4.850
5.130
4.760
4.780
110,182
-0.12(-2.45%)
Mar 24, 2020
5.060
5.140
4.790
4.900
458,378
-0.09(-1.80%)
Mar 23, 2020
5.140
5.250
4.800
4.990
221,101
-0.30(-5.67%)
Mar 20, 2020
5.140
5.370
5.140
5.290
58,700
+0.15(+2.92%)
Mar 19, 2020
5.470
5.890
5.060
5.140
73,442
-0.44(-7.89%)
Mar 18, 2020
5.710
5.870
5.520
5.580
15,965
-0.27(-4.62%)
Mar 17, 2020
6.800
6.860
5.650
5.850
128,789
-0.95(-13.97%)
Mar 16, 2020
7.190
7.360
6.800
6.800
57,444
-0.68(-9.09%)
Mar 13, 2020
7.330
7.500
6.820
7.480
1,763,300
+0.16(+2.19%)
Mar 12, 2020
7.110
7.400
6.860
7.320
98,781
-0.08(-1.08%)
Mar 11, 2020
7.200
7.490
6.720
7.400
615,312
+0.15(+2.07%)
Mar 10, 2020
7.250
7.470
7.010
7.250
189,242
-0.27(-3.59%)
Mar 09, 2020
7.200
7.700
7.190
7.520
513,558
+0.02(+0.27%)
Mar 06, 2020
7.320
7.630
7.120
7.500
150,200
+0.11(+1.49%)
Mar 05, 2020
7.490
7.490
7.140
7.390
66,759
-0.12(-1.60%)
Mar 04, 2020
7.530
7.680
7.440
7.510
52,080
-0.04(-0.53%)
Mar 03, 2020
7.260
7.780
7.260
7.550
168,508
+0.58(+8.32%)
Mar 02, 2020
6.900
7.110
6.900
6.970
80,165
+0.06(+0.87%)
Feb 28, 2020
7.070
7.290
6.690
6.910
72,300
-0.36(-4.95%)
Feb 27, 2020
7.260
7.410
7.050
7.270
51,142
+0.01(+0.14%)
Feb 26, 2020
7.570
7.570
7.225
7.260
107,458
-0.27(-3.59%)
Feb 25, 2020
7.500
7.890
7.300
7.530
67,588
+0.03(+0.40%)
Feb 24, 2020
7.223
7.580
7.117
7.500
171,529
+0.00(+0.00%)
Feb 21, 2020
7.780
7.798
7.500
7.500
110,300
-0.37(-4.70%)
Feb 20, 2020
7.950
8.170
7.785
7.870
542,621
-0.08(-1.01%)
Feb 19, 2020
8.110
8.250
7.900
7.950
204,729
-0.19(-2.33%)
Feb 18, 2020
8.300
8.300
8.000
8.140
420,998
-0.12(-1.45%)
Feb 14, 2020
8.220
8.400
8.105
8.260
323,600
-0.02(-0.24%)
Feb 13, 2020
8.060
8.305
8.060
8.280
202,884
+0.08(+0.98%)
Feb 12, 2020
8.210
8.350
8.030
8.200
230,063
-0.07(-0.85%)
Feb 11, 2020
7.830
8.490
7.830
8.270
220,263
+0.42(+5.35%)
Feb 10, 2020
8.120
9.110
7.340
7.850
728,642
-0.35(-4.27%)
Feb 07, 2020
8.140
8.320
8.080
8.200
120,100
+0.13(+1.61%)
Feb 06, 2020
8.480
8.647
8.070
8.070
303,876
-0.38(-4.50%)
Feb 05, 2020
8.220
8.690
8.150
8.450
744,880
+0.23(+2.80%)
Feb 04, 2020
8.250
8.500
8.010
8.220
685,778
+0.12(+1.48%)
Feb 03, 2020
8.800
9.061
7.810
8.100
260,698
-0.79(-8.89%)
Jan 31, 2020
8.250
9.180
8.230
8.890
361,100
+0.51(+6.09%)
Jan 30, 2020
8.220
8.460
8.200
8.380
85,252
+0.07(+0.84%)
Jan 29, 2020
8.270
8.560
8.200
8.310
343,051
+0.03(+0.36%)
Jan 28, 2020
8.580
8.770
8.280
8.280
372,352
-0.32(-3.72%)
Jan 27, 2020
8.110
8.860
7.870
8.600
795,624
+0.10(+1.18%)
Jan 24, 2020
8.000
8.500
8.000
8.500
258,000
+0.40(+4.94%)
Jan 23, 2020
8.010
8.284
7.864
8.100
327,635
-0.10(-1.22%)
Jan 22, 2020
7.700
8.590
7.700
8.200
341,547
+0.53(+6.91%)
Jan 21, 2020
8.260
8.500
7.300
7.670
255,603
-0.91(-10.61%)
Jan 17, 2020
8.850
9.180
8.520
8.580
167,100
-0.35(-3.92%)
Jan 16, 2020
8.410
9.600
8.410
8.930
1,026,095
+0.45(+5.31%)
Jan 15, 2020
8.130
8.670
8.130
8.480
691,114
+0.18(+2.17%)
Jan 14, 2020
8.020
8.550
7.680
8.300
487,001
+0.12(+1.47%)
Jan 13, 2020
7.910
8.350
7.910
8.180
301,033
+0.24(+3.02%)
Jan 10, 2020
7.690
8.050
7.500
7.940
148,400
+0.25(+3.25%)
Jan 09, 2020
7.610
8.080
7.560
7.690
1,402,234
+0.08(+1.05%)
Jan 08, 2020
7.050
7.830
7.040
7.610
982,816
+0.42(+5.84%)
Jan 07, 2020
6.900
7.360
6.695
7.190
1,202,555
+0.19(+2.71%)
Jan 06, 2020
7.850
7.890
6.880
7.000
386,691
-0.89(-11.28%)
Jan 03, 2020
8.150
8.713
7.280
7.890
2,210,400
-0.79(-9.10%)
Jan 02, 2020
7.120
9.290
7.010
8.680
1,332,826
+1.67(+23.82%)
Dec 31, 2019
7.000
7.079
6.800
7.010
925,500
+0.02(+0.29%)
Dec 30, 2019
6.970
7.015
6.680
6.990
876,024
+0.03(+0.43%)
Dec 27, 2019
7.000
7.100
6.630
6.960
1,280,500
+0.04(+0.58%)
Dec 26, 2019
5.800
6.990
5.800
6.920
742,557
+1.12(+19.31%)
Dec 24, 2019
5.660
6.030
5.660
5.800
29,800
+0.10(+1.75%)
Dec 23, 2019
6.170
6.170
5.660
5.700
171,320
-0.50(-8.06%)
Dec 20, 2019
5.080
6.700
5.080
6.200
1,209,300
+1.12(+22.05%)
Dec 19, 2019
5.240
5.270
5.080
5.080
153,950
-0.24(-4.51%)
Dec 18, 2019
5.460
5.530
5.300
5.320
132,494
-0.17(-3.10%)
Dec 17, 2019
5.490
5.580
5.480
5.490
128,054
-0.04(-0.72%)
Dec 16, 2019
5.570
5.700
5.420
5.530
247,469
-0.04(-0.72%)
Dec 13, 2019
5.710
5.740
5.560
5.570
157,200
-0.31(-5.27%)
Dec 12, 2019
5.910
5.930
5.670
5.880
226,980
-0.21(-3.45%)
Dec 11, 2019
6.110
6.160
5.940
6.090
164,556
-0.09(-1.46%)
Dec 10, 2019
6.180
6.250
6.060
6.180
192,948
+0.00(+0.00%)
Dec 09, 2019
6.130
6.250
6.130
6.180
137,720
-0.02(-0.32%)
Dec 06, 2019
6.340
6.450
6.170
6.200
205,000
-0.16(-2.52%)
Dec 05, 2019
6.370
6.400
6.050
6.360
227,925
-0.04(-0.63%)
Dec 04, 2019
6.160
6.490
5.660
6.400
673,830
+0.11(+1.75%)
Dec 03, 2019
7.000
7.000
6.210
6.290
1,026,428
-0.81(-11.41%)
Dec 02, 2019
7.250
7.340
6.500
7.100
993,376
-0.17(-2.34%)
Nov 29, 2019
7.680
7.770
7.210
7.270
710,300
-0.50(-6.44%)
Nov 27, 2019
8.100
8.170
7.630
7.770
267,400
-0.63(-7.50%)
Nov 26, 2019
7.830
8.400
7.650
8.400
475,712
+0.29(+3.58%)
Nov 25, 2019
7.010
8.180
7.010
8.110
980,251
+1.06(+15.04%)
Nov 22, 2019
6.870
7.120
6.870
7.050
292,100
+0.07(+1.00%)
Nov 21, 2019
6.970
7.070
6.850
6.980
338,863
-0.02(-0.29%)
Nov 20, 2019
7.000
7.040
6.900
7.000
138,584
+0.05(+0.72%)
Nov 19, 2019
6.770
7.050
6.770
6.950
145,523
+0.11(+1.61%)
Nov 18, 2019
6.710
6.937
6.710
6.840
82,908
+0.09(+1.33%)
Nov 15, 2019
6.920
6.920
6.750
6.750
75,500
-0.23(-3.30%)
Nov 14, 2019
6.920
7.050
6.910
6.980
84,959
+0.00(+0.00%)
Nov 13, 2019
6.970
7.070
6.630
6.980
135,940
-0.04(-0.57%)
Nov 12, 2019
6.990
7.130
6.830
7.020
139,359
-0.03(-0.43%)
Nov 11, 2019
7.040
7.110
6.890
7.050
299,187
-0.02(-0.28%)
Nov 08, 2019
6.930
7.070
6.800
7.070
147,200
+0.10(+1.43%)
Nov 07, 2019
6.900
7.460
6.850
6.970
396,798
+0.01(+0.14%)
Nov 06, 2019
6.530
7.290
6.530
6.960
423,072
+0.31(+4.66%)
Nov 05, 2019
5.610
6.859
5.600
6.650
671,005
+0.99(+17.49%)
Nov 04, 2019
5.610
5.700
5.550
5.660
28,511
-0.01(-0.18%)
Nov 01, 2019
5.540
5.680
5.430
5.670
91,200
+0.20(+3.66%)
Oct 31, 2019
5.510
5.550
5.450
5.470
10,644
-0.11(-1.97%)
Oct 30, 2019
5.320
5.670
5.320
5.580
330,931
+0.22(+4.10%)
Oct 29, 2019
5.490
5.800
5.320
5.360
331,268
-0.19(-3.42%)
Oct 28, 2019
5.140
5.780
5.110
5.550
590,687
+0.41(+7.98%)
Oct 25, 2019
5.030
5.249
4.990
5.140
584,500
+0.07(+1.38%)
Oct 24, 2019
5.060
5.280
4.910
5.070
1,030,523
+0.02(+0.40%)
Oct 23, 2019
5.000
5.100
4.980
5.050
730,105
+0.10(+2.02%)
Oct 22, 2019
4.770
5.020
4.760
4.950
558,394
+0.16(+3.34%)
Oct 21, 2019
4.870
4.950
4.750
4.790
449,281
-0.15(-3.04%)
Oct 18, 2019
4.800
5.397
4.800
4.940
1,808,300
+0.45(+10.02%)
Oct 17, 2019
4.690
4.750
4.372
4.490
188,299
-0.30(-6.26%)
Oct 16, 2019
4.810
4.940
4.660
4.790
154,254
+0.05(+1.05%)
Oct 15, 2019
5.260
5.290
4.650
4.740
931,476
-0.63(-11.73%)
Oct 14, 2019
5.850
5.930
5.350
5.370
229,354
-0.55(-9.29%)
Oct 11, 2019
5.920
6.060
5.650
5.920
138,500
+0.13(+2.25%)
Oct 10, 2019
6.340
6.340
5.790
5.790
153,596
-0.58(-9.11%)
Oct 09, 2019
6.580
6.670
6.240
6.370
31,048
-0.22(-3.34%)
Oct 08, 2019
6.670
6.885
6.500
6.590
501,398
-0.25(-3.65%)
Oct 07, 2019
7.030
7.190
6.730
6.840
128,370
-0.21(-2.98%)
Oct 04, 2019
7.020
7.118
6.950
7.050
72,100
-0.02(-0.28%)
Oct 03, 2019
7.190
7.200
6.950
7.070
228,567
+0.06(+0.86%)
Oct 02, 2019
6.950
7.380
6.830
7.010
797,727
+0.01(+0.14%)
Oct 01, 2019
7.230
7.390
6.960
7.000
271,978
-0.28(-3.85%)
Sep 30, 2019
7.040
7.500
6.170
7.280
325,963
+0.21(+2.97%)
Sep 27, 2019
6.340
7.150
6.190
7.070
270,700
+0.22(+3.21%)
Sep 26, 2019
7.000
7.040
6.370
6.850
398,545
-0.13(-1.86%)
Sep 25, 2019
6.890
7.280
6.810
6.980
308,950
+0.11(+1.60%)
Sep 24, 2019
7.130
7.480
6.870
6.870
989,600
-0.26(-3.65%)
Sep 23, 2019
7.090
7.200
6.950
7.130
179,905
+0.18(+2.59%)
Sep 20, 2019
6.980
7.080
6.850
6.950
530,200
-0.03(-0.43%)
Sep 19, 2019
7.090
7.250
6.900
6.980
197,523
-0.02(-0.29%)
Sep 18, 2019
7.080
7.470
6.900
7.000
449,897
+0.00(+0.00%)
Sep 17, 2019
7.000
7.600
6.810
7.000
503,540
+0.00(+0.00%)
Sep 16, 2019
6.600
7.270
6.590
7.000
555,038
+0.20(+2.94%)
Sep 13, 2019
7.100
7.670
6.560
6.800
1,556,900
-0.20(-2.86%)
Sep 12, 2019
4.690
8.380
4.640
7.000
7,176,568
+2.25(+47.37%)
Sep 11, 2019
4.600
4.900
4.560
4.750
689,009
+0.07(+1.50%)
Sep 10, 2019
4.360
4.855
4.360
4.680
230,180
+0.21(+4.70%)
Sep 09, 2019
4.360
4.630
4.230
4.470
126,887
+0.14(+3.23%)
Sep 06, 2019
4.260
4.430
4.200
4.330
227,600
+0.03(+0.70%)
Sep 05, 2019
4.380
4.420
4.250
4.300
270,273
-0.11(-2.49%)
Sep 04, 2019
4.600
4.620
4.350
4.410
174,046
-0.21(-4.55%)
Sep 03, 2019
4.530
4.755
4.520
4.620
1,294,467
+0.11(+2.44%)
Aug 30, 2019
4.450
4.620
4.450
4.510
134,900
+0.04(+0.89%)
Aug 29, 2019
5.110
5.120
4.310
4.470
305,687
-0.58(-11.49%)
Aug 28, 2019
4.840
5.380
4.840
5.050
401,335
+0.15(+3.06%)
Aug 27, 2019
4.970
5.140
4.710
4.900
684,901
+0.19(+4.03%)
Aug 26, 2019
4.610
4.960
4.510
4.710
309,696
+0.05(+1.07%)
Aug 23, 2019
4.500
4.740
4.460
4.660
314,400
+0.16(+3.56%)
Aug 22, 2019
4.500
4.570
4.420
4.500
204,370
-0.08(-1.75%)
Aug 21, 2019
4.450
4.740
4.300
4.580
958,133
+0.12(+2.69%)
Aug 20, 2019
4.410
4.640
4.410
4.460
437,145
-0.04(-0.89%)
Aug 19, 2019
4.650
4.740
4.260
4.500
1,785,083
-0.19(-4.05%)
Aug 16, 2019
4.420
4.690
4.210
4.690
169,900
+0.09(+1.96%)
Aug 15, 2019
4.240
4.650
4.100
4.600
1,074,896
+0.40(+9.52%)
Aug 14, 2019
3.740
4.490
3.660
4.200
805,503
+0.39(+10.24%)
Aug 13, 2019
3.500
3.880
3.470
3.810
114,526
+0.34(+9.80%)
Aug 12, 2019
3.450
3.620
3.438
3.470
281,549
-0.05(-1.42%)
Aug 09, 2019
3.360
3.630
3.310
3.520
416,200
+0.10(+2.92%)
Aug 08, 2019
3.440
3.440
3.280
3.420
281,034
-0.01(-0.29%)
Aug 07, 2019
3.430
3.550
3.380
3.430
162,765
-0.05(-1.44%)
Aug 06, 2019
3.500
3.500
3.385
3.480
83,133
+0.01(+0.29%)
Aug 05, 2019
3.570
3.610
3.450
3.470
153,563
-0.19(-5.19%)
Aug 02, 2019
3.720
3.790
3.560
3.660
220,700
-0.11(-2.92%)
Aug 01, 2019
3.610
3.770
3.570
3.770
55,017
+0.17(+4.72%)
Jul 31, 2019
3.630
3.730
3.580
3.600
44,164
-0.03(-0.83%)
Jul 30, 2019
3.690
3.690
3.550
3.630
39,317
-0.03(-0.82%)
Jul 29, 2019
3.750
3.798
3.640
3.660
49,806
-0.09(-2.40%)
Jul 26, 2019
3.800
3.860
3.700
3.750
78,700
-0.04(-1.06%)
Jul 25, 2019
3.730
3.885
3.630
3.790
461,628
+0.10(+2.71%)
Jul 24, 2019
3.770
3.860
3.564
3.690
252,587
-0.14(-3.66%)
Jul 23, 2019
3.890
3.970
3.720
3.830
110,677
-0.02(-0.52%)
Jul 22, 2019
3.650
3.900
3.650
3.850
184,418
+0.19(+5.19%)
Jul 19, 2019
3.590
3.730
3.570
3.660
170,300
+0.02(+0.55%)
Jul 18, 2019
3.530
3.670
3.530
3.640
111,198
+0.01(+0.28%)
Jul 17, 2019
3.550
3.750
3.510
3.630
147,836
+0.04(+1.11%)
Jul 16, 2019
3.610
3.750
3.530
3.590
174,238
-0.02(-0.55%)
Jul 15, 2019
3.520
3.660
3.520
3.610
436,782
-0.01(-0.28%)
Jul 12, 2019
3.570
3.670
3.570
3.620
176,300
+0.02(+0.56%)
Jul 11, 2019
3.590
3.660
3.500
3.600
173,978
+0.02(+0.56%)
Jul 10, 2019
3.550
3.710
3.490
3.580
112,966
+0.04(+0.99%)
Jul 09, 2019
3.460
3.561
3.410
3.545
103,638
+0.04(+1.00%)
Jul 08, 2019
3.450
3.550
3.351
3.510
153,069
+0.01(+0.29%)
Jul 05, 2019
3.550
3.580
3.390
3.500
226,800
-0.09(-2.51%)
Jul 03, 2019
3.570
3.713
3.440
3.590
83,100
-0.08(-2.18%)
Jul 02, 2019
3.540
3.720
3.540
3.670
129,172
+0.17(+4.86%)
Jul 01, 2019
3.680
3.680
3.450
3.500
556,969
+0.06(+1.74%)
Jun 28, 2019
3.180
3.480
3.180
3.440
848,400
+0.25(+7.84%)
Jun 27, 2019
3.090
3.280
3.060
3.190
150,954
+0.07(+2.24%)
Jun 26, 2019
3.100
3.240
3.060
3.120
77,029
+0.02(+0.65%)
Jun 25, 2019
3.190
3.260
3.080
3.100
150,036
-0.08(-2.52%)
Jun 24, 2019
3.520
3.520
3.180
3.180
166,646
-0.30(-8.62%)
Jun 21, 2019
3.550
3.595
3.350
3.480
77,200
-0.09(-2.52%)
Jun 20, 2019
3.790
3.850
3.470
3.570
246,140
-0.18(-4.80%)
Jun 19, 2019
3.620
3.950
3.620
3.750
131,367
-0.03(-0.79%)
Jun 18, 2019
3.940
3.970
3.703
3.780
176,455
-0.10(-2.58%)
Jun 17, 2019
3.790
3.990
3.660
3.880
229,080
+0.12(+3.19%)
Jun 14, 2019
4.010
4.058
3.580
3.760
533,200
-0.25(-6.23%)
Jun 13, 2019
3.540
4.550
3.530
4.010
3,301,313
+0.75(+23.01%)
Jun 12, 2019
3.240
3.390
3.200
3.260
71,495
-0.13(-3.83%)
Jun 11, 2019
3.317
3.425
3.130
3.390
214,374
+0.15(+4.63%)
Jun 10, 2019
3.300
3.440
3.120
3.240
98,845
+0.03(+0.93%)
Jun 07, 2019
3.360
3.440
3.060
3.210
175,600
-0.08(-2.43%)
Jun 06, 2019
3.680
3.690
3.280
3.290
134,179
-0.36(-9.86%)
Jun 05, 2019
3.750
3.869
3.650
3.650
73,710
-0.07(-1.88%)
Jun 04, 2019
3.700
3.840
3.650
3.720
168,197
+0.04(+1.09%)
Jun 03, 2019
3.720
3.795
3.630
3.680
114,490
-0.07(-1.87%)
May 31, 2019
3.750
3.871
3.600
3.750
188,500
-0.02(-0.53%)
May 30, 2019
3.790
3.900
3.660
3.770
129,142
+0.01(+0.27%)
May 29, 2019
3.910
3.930
3.730
3.760
60,072
-0.12(-3.09%)
May 28, 2019
3.960
4.070
3.860
3.880
34,435
-0.08(-2.02%)
May 24, 2019
4.020
4.085
3.800
3.960
83,400
-0.05(-1.25%)
May 23, 2019
3.910
4.100
3.860
4.010
364,739
+0.01(+0.25%)
May 22, 2019
3.660
4.100
3.600
4.000
684,429
+0.40(+11.11%)
May 21, 2019
3.810
3.910
3.580
3.600
803,319
-0.13(-3.49%)
May 20, 2019
4.130
4.200
3.610
3.730
814,740
-0.52(-12.24%)
May 17, 2019
4.460
4.573
4.220
4.250
203,700
-0.20(-4.49%)
May 16, 2019
5.040
5.090
4.350
4.450
764,754
-0.59(-11.71%)
May 15, 2019
5.230
5.240
4.930
5.040
154,456
-0.18(-3.45%)
May 14, 2019
5.250
5.454
5.090
5.220
175,854
+0.01(+0.19%)
May 13, 2019
5.580
5.580
5.170
5.210
310,985
-0.50(-8.76%)
May 10, 2019
5.680
6.048
5.540
5.710
210,300
-0.01(-0.17%)
May 09, 2019
5.900
5.970
5.470
5.720
643,110
-0.24(-4.03%)
May 08, 2019
6.120
6.200
5.900
5.960
170,125
-0.22(-3.56%)
May 07, 2019
6.200
6.230
5.980
6.180
306,725
+0.00(+0.00%)
May 06, 2019
6.300
6.360
6.150
6.180
640,928
-0.61(-8.98%)
May 03, 2019
6.800
7.050
6.700
6.790
235,800
+0.07(+1.04%)
May 02, 2019
7.080
7.350
6.620
6.720
448,033
-0.34(-4.82%)
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.