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
Dyadic International
(NQ:
DYAI
)
2.180
-0.090 (-3.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020
6.000
6.170
6.000
6.090
87,000
+0.05(+0.83%)
May 28, 2020
5.940
6.150
5.940
6.040
72,434
+0.01(+0.17%)
May 27, 2020
6.080
6.120
5.840
6.030
67,363
-0.04(-0.66%)
May 26, 2020
6.000
6.150
5.780
6.070
131,408
+0.08(+1.34%)
May 22, 2020
5.910
6.070
5.800
5.990
58,200
+0.06(+1.01%)
May 21, 2020
5.880
6.100
5.850
5.930
76,804
+0.03(+0.51%)
May 20, 2020
6.280
6.350
5.760
5.900
207,608
-0.36(-5.75%)
May 19, 2020
6.200
6.340
6.050
6.260
220,027
-0.01(-0.16%)
May 18, 2020
6.090
6.350
6.000
6.270
124,909
+0.29(+4.85%)
May 15, 2020
6.110
6.160
5.550
5.980
318,700
-0.22(-3.55%)
May 14, 2020
6.290
6.360
6.000
6.200
154,219
-0.08(-1.27%)
May 13, 2020
6.550
6.659
6.175
6.280
150,103
-0.23(-3.53%)
May 12, 2020
6.530
6.690
6.480
6.510
229,379
+0.00(+0.00%)
May 11, 2020
6.550
6.650
6.290
6.510
185,012
-0.01(-0.15%)
May 08, 2020
6.350
6.660
6.320
6.520
148,700
+0.17(+2.68%)
May 07, 2020
6.410
6.510
6.140
6.350
86,315
+0.00(+0.00%)
May 06, 2020
6.450
6.640
6.290
6.350
197,557
-0.03(-0.47%)
May 05, 2020
6.080
7.250
5.830
6.380
2,536,695
+0.59(+10.19%)
May 04, 2020
5.570
5.850
5.370
5.790
79,973
+0.24(+4.32%)
May 01, 2020
5.390
5.550
5.350
5.550
76,200
-0.08(-1.42%)
Apr 30, 2020
5.690
5.690
5.590
5.630
85,480
-0.02(-0.35%)
Apr 29, 2020
5.650
5.890
5.620
5.650
225,032
+0.02(+0.36%)
Apr 28, 2020
6.080
6.080
5.570
5.630
151,845
-0.35(-5.85%)
Apr 27, 2020
6.040
6.150
5.770
5.980
74,779
-0.04(-0.66%)
Apr 24, 2020
6.120
6.140
5.774
6.020
73,900
-0.10(-1.63%)
Apr 23, 2020
6.170
6.230
6.010
6.120
81,404
+0.03(+0.49%)
Apr 22, 2020
6.090
6.279
5.890
6.090
95,719
+0.02(+0.33%)
Apr 21, 2020
6.000
6.290
5.960
6.070
183,059
+0.07(+1.17%)
Apr 20, 2020
5.760
6.100
5.640
6.000
223,655
+0.29(+5.08%)
Apr 17, 2020
5.530
5.900
5.490
5.710
132,400
+0.18(+3.25%)
Apr 16, 2020
5.410
5.680
5.299
5.530
103,861
+0.17(+3.17%)
Apr 15, 2020
5.910
5.910
5.050
5.360
309,668
-0.61(-10.22%)
Apr 14, 2020
6.080
6.250
5.910
5.970
158,443
+0.04(+0.67%)
Apr 13, 2020
5.720
6.300
5.660
5.930
212,533
+0.09(+1.54%)
Apr 09, 2020
6.000
6.360
5.760
5.840
273,200
-0.15(-2.50%)
Apr 08, 2020
5.510
5.990
5.460
5.990
214,497
+0.53(+9.71%)
Apr 07, 2020
5.320
5.850
5.200
5.460
219,105
+0.19(+3.61%)
Apr 06, 2020
5.360
5.375
5.010
5.270
147,055
+0.07(+1.35%)
Apr 03, 2020
5.050
5.210
4.750
5.200
189,300
+0.14(+2.77%)
Apr 02, 2020
4.930
5.290
4.850
5.060
185,037
+0.13(+2.64%)
Apr 01, 2020
5.090
5.140
4.752
4.930
174,692
-0.27(-5.19%)
Mar 31, 2020
5.050
5.610
4.740
5.200
558,067
+0.38(+7.88%)
Mar 30, 2020
4.560
5.250
4.560
4.820
435,071
+0.32(+7.11%)
Mar 27, 2020
4.490
4.750
4.320
4.500
167,500
+0.00(+0.00%)
Mar 26, 2020
4.310
4.780
4.300
4.500
223,415
+0.14(+3.21%)
Mar 25, 2020
4.390
4.400
4.080
4.360
207,946
+0.05(+1.16%)
Mar 24, 2020
4.160
4.890
3.880
4.310
664,864
+0.32(+8.02%)
Mar 23, 2020
3.980
4.000
3.710
3.990
112,302
-0.01(-0.25%)
Mar 20, 2020
4.800
4.990
3.640
4.000
395,400
-0.21(-4.99%)
Mar 19, 2020
3.000
4.670
3.000
4.210
1,130,166
+1.63(+63.18%)
Mar 18, 2020
3.090
3.570
2.510
2.580
331,774
-0.63(-19.63%)
Mar 17, 2020
3.360
3.670
3.120
3.210
208,671
-0.10(-3.02%)
Mar 16, 2020
3.850
4.110
3.250
3.310
272,982
-0.76(-18.67%)
Mar 13, 2020
4.910
4.987
3.590
4.070
433,700
-0.62(-13.22%)
Mar 12, 2020
4.530
4.800
4.230
4.690
250,297
-0.03(-0.64%)
Mar 11, 2020
4.560
5.050
4.500
4.720
353,237
-0.03(-0.63%)
Mar 10, 2020
5.000
5.060
4.180
4.750
432,911
-0.17(-3.46%)
Mar 09, 2020
5.210
5.250
4.800
4.920
299,199
-0.42(-7.87%)
Mar 06, 2020
5.410
5.455
5.150
5.340
338,000
-0.03(-0.56%)
Mar 05, 2020
5.880
6.000
5.000
5.370
1,041,407
-0.57(-9.60%)
Mar 04, 2020
5.840
6.050
5.510
5.940
351,598
+0.04(+0.68%)
Mar 03, 2020
6.700
6.700
5.550
5.900
646,165
-0.70(-10.61%)
Mar 02, 2020
7.990
8.000
6.400
6.600
2,020,591
+0.71(+12.05%)
Feb 28, 2020
6.000
7.090
5.550
5.890
935,100
+0.10(+1.73%)
Feb 27, 2020
5.500
6.300
5.390
5.790
458,307
+0.54(+10.29%)
Feb 26, 2020
5.540
5.560
5.200
5.250
129,699
-0.07(-1.32%)
Feb 25, 2020
5.330
5.710
5.200
5.320
336,531
+0.02(+0.38%)
Feb 24, 2020
5.410
5.445
5.170
5.300
132,251
-0.17(-3.11%)
Feb 21, 2020
5.600
5.600
5.410
5.470
94,200
-0.17(-3.01%)
Feb 20, 2020
5.680
5.720
5.525
5.640
35,731
-0.04(-0.70%)
Feb 19, 2020
5.630
5.830
5.610
5.680
61,330
+0.06(+1.07%)
Feb 18, 2020
5.640
5.750
5.560
5.620
61,573
-0.04(-0.71%)
Feb 14, 2020
5.660
5.850
5.610
5.660
65,400
+0.05(+0.89%)
Feb 13, 2020
5.840
5.850
5.510
5.610
143,686
-0.19(-3.28%)
Feb 12, 2020
6.030
6.100
5.750
5.800
122,551
-0.19(-3.17%)
Feb 11, 2020
6.010
6.260
5.910
5.990
192,969
-0.07(-1.16%)
Feb 10, 2020
6.010
6.300
5.900
6.060
161,937
+0.04(+0.66%)
Feb 07, 2020
6.130
6.180
5.891
6.020
144,900
-0.13(-2.11%)
Feb 06, 2020
6.120
6.200
5.983
6.150
120,532
+0.15(+2.50%)
Feb 05, 2020
5.930
6.155
5.870
6.000
84,192
+0.09(+1.52%)
Feb 04, 2020
5.930
6.000
5.750
5.910
157,481
-0.01(-0.17%)
Feb 03, 2020
5.980
6.100
5.820
5.920
191,083
+0.13(+2.25%)
Jan 31, 2020
5.620
5.910
5.450
5.790
145,600
+0.15(+2.66%)
Jan 30, 2020
5.590
5.790
5.550
5.640
97,290
+0.08(+1.44%)
Jan 29, 2020
5.800
5.800
5.550
5.560
80,700
-0.15(-2.63%)
Jan 28, 2020
5.950
5.990
5.530
5.710
204,475
-0.54(-8.64%)
Jan 27, 2020
5.380
6.480
5.380
6.250
726,415
+1.03(+19.73%)
Jan 24, 2020
5.600
5.600
4.912
5.220
217,700
-0.33(-5.95%)
Jan 23, 2020
5.650
5.770
5.550
5.550
66,024
-0.18(-3.14%)
Jan 22, 2020
5.950
6.150
5.710
5.730
95,414
-0.18(-3.05%)
Jan 21, 2020
5.820
5.910
5.690
5.910
52,451
+0.08(+1.37%)
Jan 17, 2020
5.910
6.035
5.800
5.830
73,100
-0.08(-1.35%)
Jan 16, 2020
5.650
5.920
5.594
5.910
64,859
+0.29(+5.16%)
Jan 15, 2020
5.510
5.740
5.500
5.620
28,185
+0.11(+2.00%)
Jan 14, 2020
5.620
5.650
5.430
5.510
48,082
-0.12(-2.13%)
Jan 13, 2020
5.660
5.670
5.467
5.630
44,510
-0.03(-0.53%)
Jan 10, 2020
5.340
5.700
5.280
5.660
78,800
+0.31(+5.79%)
Jan 09, 2020
5.260
5.390
5.256
5.350
36,556
+0.07(+1.33%)
Jan 08, 2020
5.150
5.360
5.110
5.280
103,129
+0.11(+2.13%)
Jan 07, 2020
5.150
5.280
5.100
5.170
67,620
+0.09(+1.77%)
Jan 06, 2020
5.120
5.224
5.040
5.080
111,250
-0.06(-1.17%)
Jan 03, 2020
5.190
5.280
5.120
5.140
73,700
-0.13(-2.47%)
Jan 02, 2020
5.200
5.400
5.130
5.270
107,457
+0.09(+1.74%)
Dec 31, 2019
5.180
5.260
5.130
5.180
283,400
+0.00(+0.00%)
Dec 30, 2019
5.260
5.325
5.130
5.180
124,113
-0.10(-1.89%)
Dec 27, 2019
5.360
5.390
5.140
5.280
138,500
-0.03(-0.56%)
Dec 26, 2019
5.050
5.390
4.990
5.310
159,163
+0.29(+5.78%)
Dec 24, 2019
5.060
5.200
5.000
5.020
71,300
-0.04(-0.79%)
Dec 23, 2019
5.150
5.204
5.060
5.060
48,173
-0.13(-2.50%)
Dec 20, 2019
5.170
5.300
5.105
5.190
63,100
+0.00(+0.00%)
Dec 19, 2019
5.310
5.410
5.100
5.190
78,834
-0.11(-2.08%)
Dec 18, 2019
5.390
5.550
5.260
5.300
64,044
-0.14(-2.57%)
Dec 17, 2019
5.390
5.580
5.388
5.440
77,487
+0.01(+0.18%)
Dec 16, 2019
5.590
5.780
5.410
5.430
116,415
-0.19(-3.38%)
Dec 13, 2019
5.880
5.930
5.460
5.620
227,900
-0.32(-5.39%)
Dec 12, 2019
5.850
5.970
5.710
5.940
72,201
+0.16(+2.77%)
Dec 11, 2019
5.710
6.050
5.700
5.780
70,118
+0.04(+0.70%)
Dec 10, 2019
5.820
5.983
5.660
5.740
109,908
-0.13(-2.21%)
Dec 09, 2019
6.030
6.050
5.790
5.870
80,875
-0.21(-3.45%)
Dec 06, 2019
6.020
6.190
5.930
6.080
41,700
+0.13(+2.18%)
Dec 05, 2019
6.000
6.110
5.880
5.950
51,715
-0.05(-0.83%)
Dec 04, 2019
6.150
6.200
6.000
6.000
70,944
-0.19(-3.07%)
Dec 03, 2019
6.130
6.330
6.120
6.190
61,455
-0.05(-0.80%)
Dec 02, 2019
6.170
6.250
6.090
6.240
46,272
+0.06(+0.97%)
Nov 29, 2019
6.160
6.350
6.130
6.180
57,000
+0.02(+0.32%)
Nov 27, 2019
5.950
6.190
5.780
6.160
104,800
+0.26(+4.41%)
Nov 26, 2019
6.200
6.200
5.730
5.900
146,516
-0.32(-5.14%)
Nov 25, 2019
5.880
6.220
5.670
6.220
178,652
+0.42(+7.24%)
Nov 22, 2019
5.680
5.872
5.600
5.800
83,900
+0.05(+0.87%)
Nov 21, 2019
6.030
6.030
5.700
5.750
82,783
-0.26(-4.33%)
Nov 20, 2019
6.220
6.480
5.850
6.010
295,297
-0.27(-4.30%)
Nov 19, 2019
6.290
6.368
6.160
6.280
88,308
+0.01(+0.16%)
Nov 18, 2019
5.940
6.490
5.940
6.270
124,719
+0.27(+4.50%)
Nov 15, 2019
6.080
6.080
5.810
6.000
57,000
+0.02(+0.33%)
Nov 14, 2019
5.800
6.080
5.640
5.980
108,984
+0.24(+4.18%)
Nov 13, 2019
5.810
5.840
5.410
5.740
74,181
-0.07(-1.20%)
Nov 12, 2019
5.980
6.045
5.740
5.810
60,755
-0.15(-2.52%)
Nov 11, 2019
5.900
6.050
5.850
5.960
59,785
+0.04(+0.68%)
Nov 08, 2019
5.920
6.000
5.890
5.920
32,300
-0.02(-0.34%)
Nov 07, 2019
5.950
5.980
5.650
5.940
58,188
-0.01(-0.17%)
Nov 06, 2019
6.100
6.170
5.830
5.950
67,073
-0.18(-2.94%)
Nov 05, 2019
6.220
6.220
6.050
6.130
81,903
-0.11(-1.76%)
Nov 04, 2019
6.260
6.260
6.080
6.240
73,353
+0.01(+0.16%)
Nov 01, 2019
6.200
6.323
6.200
6.230
61,700
+0.00(+0.00%)
Oct 31, 2019
6.360
6.400
6.190
6.230
55,928
-0.12(-1.89%)
Oct 30, 2019
6.250
6.440
6.180
6.350
33,803
+0.12(+1.93%)
Oct 29, 2019
6.450
6.540
6.150
6.230
115,437
-0.09(-1.42%)
Oct 28, 2019
6.540
6.771
6.150
6.320
122,913
-0.16(-2.47%)
Oct 25, 2019
6.360
6.590
6.300
6.480
16,300
+0.15(+2.37%)
Oct 24, 2019
6.310
6.330
6.110
6.330
79,017
+0.04(+0.64%)
Oct 23, 2019
6.650
6.680
6.250
6.290
103,160
-0.35(-5.27%)
Oct 22, 2019
6.660
6.690
6.540
6.640
17,058
+0.04(+0.61%)
Oct 21, 2019
6.490
6.745
6.481
6.600
41,168
+0.12(+1.85%)
Oct 18, 2019
6.520
6.640
6.360
6.480
39,100
-0.05(-0.77%)
Oct 17, 2019
6.630
6.853
6.520
6.530
16,646
-0.10(-1.51%)
Oct 16, 2019
6.700
6.900
6.510
6.630
95,006
-0.03(-0.45%)
Oct 15, 2019
6.490
6.700
6.380
6.660
165,698
+0.27(+4.23%)
Oct 14, 2019
6.420
6.610
6.330
6.390
78,929
-0.11(-1.69%)
Oct 11, 2019
5.980
6.568
5.920
6.500
216,300
+0.57(+9.61%)
Oct 10, 2019
6.290
6.290
5.907
5.930
76,596
-0.36(-5.72%)
Oct 09, 2019
6.500
6.500
6.240
6.290
35,698
-0.12(-1.87%)
Oct 08, 2019
6.390
6.570
6.347
6.410
30,500
-0.11(-1.69%)
Oct 07, 2019
6.310
6.700
6.190
6.520
128,184
+0.21(+3.33%)
Oct 04, 2019
6.120
6.330
6.040
6.310
88,000
+0.24(+3.95%)
Oct 03, 2019
5.870
6.170
5.850
6.070
41,672
+0.20(+3.41%)
Oct 02, 2019
6.100
6.100
5.760
5.870
58,951
-0.19(-3.14%)
Oct 01, 2019
6.160
6.324
6.030
6.060
94,225
-0.07(-1.14%)
Sep 30, 2019
5.910
6.340
5.910
6.130
164,757
+0.22(+3.72%)
Sep 27, 2019
6.300
6.400
5.765
5.910
85,400
-0.39(-6.19%)
Sep 26, 2019
6.300
6.310
6.060
6.300
46,344
+0.05(+0.80%)
Sep 25, 2019
6.250
6.430
6.100
6.250
102,205
-0.02(-0.32%)
Sep 24, 2019
6.500
6.559
6.140
6.270
113,276
-0.29(-4.42%)
Sep 23, 2019
6.165
6.560
6.100
6.560
125,978
+0.43(+7.01%)
Sep 20, 2019
5.950
6.130
5.850
6.130
54,900
+0.17(+2.85%)
Sep 19, 2019
6.060
6.120
5.810
5.960
97,781
-0.10(-1.65%)
Sep 18, 2019
6.150
6.150
5.908
6.060
48,123
-0.04(-0.66%)
Sep 17, 2019
5.750
6.170
5.750
6.100
62,244
+0.38(+6.64%)
Sep 16, 2019
5.600
5.940
5.500
5.720
134,733
+0.17(+3.06%)
Sep 13, 2019
5.290
5.680
5.210
5.550
188,100
+0.30(+5.71%)
Sep 12, 2019
5.250
5.340
4.930
5.250
267,171
+0.03(+0.57%)
Sep 11, 2019
5.310
5.340
5.200
5.220
53,403
-0.09(-1.69%)
Sep 10, 2019
5.410
5.470
5.250
5.310
121,285
-0.13(-2.39%)
Sep 09, 2019
5.840
5.950
5.410
5.440
95,132
-0.45(-7.64%)
Sep 06, 2019
5.970
5.970
5.735
5.890
52,000
-0.07(-1.17%)
Sep 05, 2019
5.910
5.990
5.720
5.960
67,387
+0.12(+1.97%)
Sep 04, 2019
5.900
6.080
5.700
5.845
147,297
+0.00(+0.09%)
Sep 03, 2019
5.990
6.320
5.820
5.840
67,747
-0.26(-4.26%)
Aug 30, 2019
6.170
6.330
5.910
6.100
128,000
-0.06(-0.97%)
Aug 29, 2019
6.430
6.540
6.100
6.160
85,762
-0.22(-3.45%)
Aug 28, 2019
6.360
6.640
6.340
6.380
114,785
+0.00(+0.00%)
Aug 27, 2019
6.780
6.890
6.250
6.380
364,738
-0.32(-4.78%)
Aug 26, 2019
6.700
6.840
6.500
6.700
363,768
+0.20(+3.08%)
Aug 23, 2019
6.350
6.800
6.200
6.500
178,900
+0.09(+1.40%)
Aug 22, 2019
6.410
6.900
6.250
6.410
175,259
-0.01(-0.16%)
Aug 21, 2019
6.250
6.640
6.250
6.420
69,923
+0.23(+3.72%)
Aug 20, 2019
6.600
6.700
6.110
6.190
278,668
-0.41(-6.21%)
Aug 19, 2019
6.050
6.740
6.000
6.600
249,385
+0.57(+9.45%)
Aug 16, 2019
6.170
6.340
5.900
6.030
23,500
-0.12(-1.95%)
Aug 15, 2019
5.950
6.306
5.660
6.150
63,106
+0.06(+0.99%)
Aug 14, 2019
6.300
6.303
5.360
6.090
122,079
-0.01(-0.16%)
Aug 13, 2019
5.750
6.100
5.670
6.100
57,282
+0.43(+7.58%)
Aug 12, 2019
5.860
5.860
5.580
5.670
35,068
-0.23(-3.90%)
Aug 09, 2019
6.190
6.190
5.610
5.900
92,700
-0.29(-4.68%)
Aug 08, 2019
6.480
6.480
6.000
6.190
94,024
-0.15(-2.37%)
Aug 07, 2019
6.100
6.510
6.050
6.340
96,009
+0.31(+5.14%)
Aug 06, 2019
5.650
6.099
5.640
6.030
45,823
+0.40(+7.10%)
Aug 05, 2019
6.070
6.070
5.390
5.630
67,021
-0.50(-8.16%)
Aug 02, 2019
6.020
6.160
5.800
6.130
85,700
+0.02(+0.33%)
Aug 01, 2019
5.790
6.350
5.680
6.110
51,802
+0.32(+5.53%)
Jul 31, 2019
6.500
6.500
5.590
5.790
62,181
-0.65(-10.09%)
Jul 30, 2019
5.944
6.490
5.944
6.440
64,494
+0.42(+6.98%)
Jul 29, 2019
5.820
6.164
5.700
6.020
62,699
+0.28(+4.88%)
Jul 26, 2019
5.160
5.800
5.160
5.740
43,400
+0.58(+11.24%)
Jul 25, 2019
5.050
5.320
4.960
5.160
40,806
+0.04(+0.78%)
Jul 24, 2019
5.055
5.200
5.000
5.120
40,810
+0.08(+1.59%)
Jul 23, 2019
5.110
5.125
4.920
5.040
28,235
-0.05(-0.98%)
Jul 22, 2019
5.080
5.200
5.040
5.090
32,914
+0.00(+0.00%)
Jul 19, 2019
5.100
5.146
5.000
5.090
36,800
-0.01(-0.20%)
Jul 18, 2019
4.960
5.196
4.910
5.100
61,230
+0.12(+2.41%)
Jul 17, 2019
4.960
5.030
4.880
4.980
50,740
-0.02(-0.40%)
Jul 16, 2019
5.030
5.140
4.750
5.000
159,268
-0.14(-2.72%)
Jul 15, 2019
5.630
5.670
5.100
5.140
169,422
-0.49(-8.70%)
Jul 12, 2019
5.610
5.690
5.550
5.630
56,000
+0.00(+0.00%)
Jul 11, 2019
5.810
5.810
5.600
5.630
51,947
-0.15(-2.60%)
Jul 10, 2019
5.900
5.990
5.780
5.780
79,856
-0.12(-2.03%)
Jul 09, 2019
5.930
6.150
5.900
5.900
51,590
-0.02(-0.34%)
Jul 08, 2019
5.840
5.950
5.750
5.920
72,001
+0.10(+1.72%)
Jul 05, 2019
5.750
5.990
5.750
5.820
86,200
+0.07(+1.22%)
Jul 03, 2019
5.840
5.950
5.700
5.750
69,500
-0.11(-1.88%)
Jul 02, 2019
5.880
5.970
5.770
5.860
47,485
+0.23(+4.09%)
Jul 01, 2019
6.280
6.420
5.600
5.630
187,753
-0.63(-10.06%)
Jun 28, 2019
6.530
6.780
6.210
6.260
156,000
-0.25(-3.84%)
Jun 27, 2019
6.020
6.560
5.983
6.510
122,439
+0.51(+8.50%)
Jun 26, 2019
5.810
6.050
5.810
6.000
119,918
+0.17(+2.92%)
Jun 25, 2019
6.120
6.120
5.730
5.830
333,286
-0.34(-5.51%)
Jun 24, 2019
6.690
6.690
6.160
6.170
312,352
-0.52(-7.77%)
Jun 21, 2019
6.960
6.960
6.560
6.690
687,700
-0.21(-3.04%)
Jun 20, 2019
7.030
7.170
6.870
6.900
371,074
-0.05(-0.72%)
Jun 19, 2019
6.480
7.300
6.480
6.950
567,211
+0.49(+7.59%)
Jun 18, 2019
6.410
6.700
6.160
6.460
347,540
+0.22(+3.53%)
Jun 17, 2019
5.900
6.340
5.860
6.240
322,293
+0.34(+5.76%)
Jun 14, 2019
5.950
5.950
5.725
5.900
27,200
-0.07(-1.17%)
Jun 13, 2019
6.020
6.020
5.610
5.970
112,283
+0.09(+1.53%)
Jun 12, 2019
5.710
5.920
5.550
5.880
144,753
+0.22(+3.89%)
Jun 11, 2019
5.500
5.880
5.500
5.660
159,162
+0.21(+3.95%)
Jun 10, 2019
6.180
6.180
5.440
5.445
228,221
-0.55(-9.25%)
Jun 07, 2019
6.000
6.050
5.650
6.000
217,600
+0.00(+0.00%)
Jun 06, 2019
5.750
6.390
5.700
6.000
424,756
+0.30(+5.26%)
Jun 05, 2019
5.770
5.897
5.450
5.700
185,834
+0.06(+1.06%)
Jun 04, 2019
5.500
5.910
5.400
5.640
368,714
+0.49(+9.51%)
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.