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
Natural Gas ETF FT
(NY:
FCG
)
27.16
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Jun 30, 2020
6.482
6.691
6.397
6.669
1,134,745
+0.13(+2.05%)
Jun 29, 2020
6.473
6.580
6.357
6.535
997,482
+0.14(+2.23%)
Jun 26, 2020
6.731
6.731
6.366
6.393
1,154,796
-0.38(-5.66%)
Jun 25, 2020
6.562
6.856
6.491
6.776
897,020
+0.14(+2.11%)
Jun 24, 2020
7.070
7.070
6.610
6.636
1,641,491
-0.53(-7.41%)
Jun 23, 2020
7.300
7.371
7.132
7.167
904,664
-0.04(-0.61%)
Jun 22, 2020
7.194
7.264
7.062
7.211
1,137,020
-0.02(-0.24%)
Jun 19, 2020
7.618
7.618
7.216
7.229
1,593,767
-0.19(-2.51%)
Jun 18, 2020
7.273
7.645
7.256
7.415
740,623
+0.01(+0.12%)
Jun 17, 2020
7.733
7.733
7.406
7.406
932,467
-0.31(-4.01%)
Jun 16, 2020
7.937
7.981
7.530
7.716
3,329,954
+0.15(+1.99%)
Jun 15, 2020
7.079
7.663
6.964
7.565
2,986,719
+0.12(+1.66%)
Jun 12, 2020
7.627
7.671
7.202
7.441
1,326,482
+0.27(+3.83%)
Jun 11, 2020
7.185
7.636
7.079
7.167
1,822,538
-0.73(-9.29%)
Jun 10, 2020
8.370
8.370
7.857
7.901
2,996,588
-0.62(-7.27%)
Jun 09, 2020
8.742
8.742
8.362
8.521
3,015,246
-0.65(-7.14%)
Jun 08, 2020
8.539
9.184
8.415
9.176
3,226,691
+1.08(+13.33%)
Jun 05, 2020
7.601
8.114
7.601
8.096
2,175,806
+0.87(+12.00%)
Jun 04, 2020
7.052
7.256
6.981
7.229
966,218
+0.10(+1.36%)
Jun 03, 2020
7.096
7.141
6.990
7.132
1,055,091
+0.13(+1.90%)
Jun 02, 2020
6.778
6.999
6.778
6.999
911,553
+0.26(+3.81%)
Jun 01, 2020
6.548
6.800
6.433
6.742
706,292
+0.19(+2.83%)
May 29, 2020
6.698
6.698
6.468
6.557
1,065,751
-0.16(-2.37%)
May 28, 2020
6.955
7.030
6.676
6.716
886,060
-0.29(-4.17%)
May 27, 2020
7.105
7.105
6.725
7.008
1,374,957
+0.01(+0.13%)
May 26, 2020
6.902
7.070
6.804
6.999
1,139,671
+0.27(+4.08%)
May 22, 2020
6.627
6.738
6.503
6.725
760,040
+0.04(+0.66%)
May 21, 2020
6.742
6.813
6.557
6.680
869,275
+0.00(+0.00%)
May 20, 2020
6.636
6.822
6.592
6.680
997,721
+0.19(+3.00%)
May 19, 2020
6.680
6.680
6.472
6.486
909,239
-0.14(-2.14%)
May 18, 2020
6.441
6.649
6.397
6.627
1,419,293
+0.57(+9.34%)
May 15, 2020
5.946
6.167
5.893
6.061
1,265,679
+0.12(+2.09%)
May 14, 2020
5.840
6.074
5.592
5.937
1,688,985
-0.03(-0.45%)
May 13, 2020
6.371
6.371
5.840
5.964
1,590,338
-0.41(-6.39%)
May 12, 2020
6.477
6.627
6.362
6.371
980,177
-0.03(-0.42%)
May 11, 2020
6.503
6.627
6.397
6.397
929,995
-0.17(-2.56%)
May 08, 2020
6.362
6.574
6.326
6.565
1,071,628
+0.33(+5.25%)
May 07, 2020
6.353
6.468
6.189
6.238
1,074,524
+0.05(+0.86%)
May 06, 2020
6.424
6.503
6.167
6.185
1,532,731
-0.21(-3.32%)
May 05, 2020
6.857
6.884
6.357
6.397
1,698,071
-0.10(-1.50%)
May 04, 2020
6.150
6.503
6.052
6.495
1,164,547
+0.21(+3.38%)
May 01, 2020
6.627
6.707
6.195
6.282
1,566,304
-0.50(-7.43%)
Apr 30, 2020
6.725
6.915
6.397
6.787
2,448,205
+0.16(+2.40%)
Apr 29, 2020
6.114
6.671
6.114
6.627
1,799,402
+0.66(+11.13%)
Apr 28, 2020
6.052
6.105
5.796
5.964
1,136,034
+0.00(+0.00%)
Apr 27, 2020
5.796
6.015
5.521
5.964
1,230,381
+0.04(+0.75%)
Apr 24, 2020
6.017
6.136
5.707
5.919
1,351,685
+0.09(+1.52%)
Apr 23, 2020
5.804
6.052
5.699
5.831
2,044,177
+0.21(+3.78%)
Apr 22, 2020
5.707
5.822
5.517
5.619
2,977,446
+0.12(+2.25%)
Apr 21, 2020
5.229
5.548
5.229
5.495
6,073,432
+0.13(+2.48%)
Apr 20, 2020
4.831
5.473
4.831
5.362
2,161,883
+0.21(+4.12%)
Apr 17, 2020
4.822
5.159
4.822
5.150
1,184,984
+0.38(+7.98%)
Apr 16, 2020
4.955
4.955
4.762
4.769
506,661
-0.18(-3.58%)
Apr 15, 2020
4.796
4.955
4.650
4.946
1,009,645
-0.10(-1.93%)
Apr 14, 2020
5.061
5.110
4.915
5.043
1,329,214
-0.02(-0.35%)
Apr 13, 2020
5.070
5.176
4.906
5.061
2,819,563
+0.16(+3.25%)
Apr 09, 2020
5.035
5.397
4.645
4.902
3,588,633
+0.11(+2.21%)
Apr 08, 2020
4.521
4.805
4.451
4.796
2,693,942
+0.39(+8.84%)
Apr 07, 2020
4.415
4.636
4.362
4.406
2,016,846
+0.17(+3.97%)
Apr 06, 2020
4.114
4.256
4.007
4.238
1,067,394
+0.16(+3.90%)
Apr 03, 2020
4.035
4.088
3.787
4.079
635,721
+0.22(+5.73%)
Apr 02, 2020
3.716
4.159
3.637
3.858
1,344,662
+0.30(+8.46%)
Apr 01, 2020
3.539
3.681
3.464
3.557
773,218
-0.12(-3.13%)
Mar 31, 2020
3.610
3.721
3.566
3.672
485,886
+0.19(+5.33%)
Mar 30, 2020
3.495
3.526
3.300
3.486
986,574
-0.02(-0.50%)
Mar 27, 2020
3.699
3.699
3.504
3.504
1,245,674
-0.28(-7.48%)
Mar 26, 2020
3.902
4.057
3.703
3.787
2,203,904
-0.06(-1.43%)
Mar 25, 2020
3.842
4.060
3.641
3.842
2,519,036
+0.01(+0.23%)
Mar 24, 2020
3.606
3.842
3.449
3.833
2,398,267
+0.41(+11.99%)
Mar 23, 2020
3.685
3.711
3.362
3.423
1,007,668
-0.24(-6.67%)
Mar 20, 2020
3.825
3.938
3.598
3.667
1,554,858
-0.07(-1.87%)
Mar 19, 2020
3.536
3.768
3.432
3.737
2,310,132
+0.24(+7.00%)
Mar 18, 2020
3.606
3.781
3.318
3.493
2,755,962
-0.38(-9.71%)
Mar 17, 2020
4.052
4.060
3.812
3.868
1,693,889
-0.12(-3.06%)
Mar 16, 2020
3.833
4.429
3.720
3.991
1,935,181
-0.25(-5.97%)
Mar 13, 2020
3.982
4.392
3.624
4.244
4,884,801
+0.54(+14.62%)
Mar 12, 2020
3.606
3.938
3.563
3.702
3,033,439
-0.24(-6.19%)
Mar 11, 2020
4.113
4.235
3.868
3.947
8,421,682
-0.35(-8.13%)
Mar 10, 2020
4.366
4.480
3.746
4.296
12,863,578
+0.25(+6.26%)
Mar 09, 2020
4.392
4.645
4.043
4.043
4,133,662
-1.62(-28.55%)
Mar 06, 2020
5.964
6.069
5.588
5.658
1,135,251
-0.59(-9.37%)
Mar 05, 2020
6.339
6.409
6.174
6.243
783,620
-0.23(-3.51%)
Mar 04, 2020
6.619
6.654
6.353
6.470
772,982
+0.02(+0.27%)
Mar 03, 2020
6.689
6.793
6.339
6.453
2,014,679
-0.24(-3.52%)
Mar 02, 2020
6.828
6.828
6.453
6.689
1,538,679
+0.04(+0.66%)
Feb 28, 2020
6.165
6.654
6.086
6.645
2,017,640
+0.23(+3.54%)
Feb 27, 2020
6.444
6.706
6.208
6.418
1,485,273
-0.42(-6.13%)
Feb 26, 2020
7.239
7.291
6.824
6.837
1,539,124
-0.38(-5.21%)
Feb 25, 2020
7.675
7.675
7.111
7.213
1,575,196
-0.43(-5.60%)
Feb 24, 2020
7.754
7.754
7.544
7.640
964,550
-0.42(-5.20%)
Feb 21, 2020
8.129
8.164
7.955
8.060
742,214
-0.18(-2.22%)
Feb 20, 2020
8.304
8.412
8.243
8.243
764,365
+0.00(+0.00%)
Feb 19, 2020
8.138
8.291
8.095
8.243
539,567
+0.20(+2.50%)
Feb 18, 2020
7.998
8.068
7.937
8.042
479,253
-0.01(-0.11%)
Feb 14, 2020
8.252
8.252
8.015
8.051
798,787
-0.14(-1.71%)
Feb 13, 2020
8.208
8.365
8.143
8.191
629,101
-0.06(-0.74%)
Feb 12, 2020
8.278
8.431
8.173
8.252
503,221
+0.11(+1.39%)
Feb 11, 2020
8.234
8.283
8.121
8.138
776,231
+0.04(+0.54%)
Feb 10, 2020
8.287
8.287
8.060
8.095
843,924
-0.26(-3.13%)
Feb 07, 2020
8.426
8.426
8.300
8.357
1,144,299
-0.16(-1.85%)
Feb 06, 2020
8.688
8.688
8.461
8.514
398,497
-0.16(-1.81%)
Feb 05, 2020
8.383
8.730
8.383
8.671
653,775
+0.44(+5.30%)
Feb 04, 2020
8.391
8.409
8.208
8.234
528,924
+0.03(+0.32%)
Feb 03, 2020
8.322
8.393
8.199
8.208
609,375
-0.11(-1.36%)
Jan 31, 2020
8.391
8.400
8.216
8.322
810,354
-0.18(-2.16%)
Jan 30, 2020
8.374
8.514
8.322
8.505
792,091
-0.02(-0.20%)
Jan 29, 2020
8.776
8.828
8.522
8.522
600,624
-0.18(-2.11%)
Jan 28, 2020
8.688
8.767
8.592
8.706
603,038
+0.07(+0.81%)
Jan 27, 2020
8.680
8.767
8.592
8.636
976,815
-0.28(-3.13%)
Jan 24, 2020
9.099
9.099
8.776
8.915
554,055
-0.24(-2.58%)
Jan 23, 2020
9.169
9.225
9.011
9.151
574,072
-0.12(-1.32%)
Jan 22, 2020
9.465
9.465
9.256
9.273
957,232
-0.23(-2.39%)
Jan 21, 2020
9.815
9.858
9.500
9.500
468,420
-0.44(-4.39%)
Jan 17, 2020
10.20
10.20
9.920
9.937
558,292
-0.18(-1.81%)
Jan 16, 2020
10.22
10.36
10.11
10.12
695,468
-0.04(-0.43%)
Jan 15, 2020
10.19
10.21
10.08
10.16
684,535
-0.08(-0.77%)
Jan 14, 2020
10.10
10.31
10.06
10.24
415,883
+0.13(+1.30%)
Jan 13, 2020
10.19
10.19
9.989
10.11
672,558
-0.13(-1.28%)
Jan 10, 2020
10.29
10.29
10.15
10.24
386,624
-0.09(-0.85%)
Jan 09, 2020
10.43
10.43
10.10
10.33
449,720
-0.12(-1.17%)
Jan 08, 2020
10.85
10.88
10.36
10.45
646,861
-0.43(-3.93%)
Jan 07, 2020
10.71
10.88
10.67
10.88
226,200
+0.17(+1.63%)
Jan 06, 2020
10.71
10.76
10.61
10.71
360,374
+0.10(+0.99%)
Jan 03, 2020
10.70
10.74
10.50
10.60
735,113
+0.22(+2.10%)
Jan 02, 2020
10.64
10.64
10.33
10.38
392,465
-0.15(-1.41%)
Dec 31, 2019
10.30
10.58
10.20
10.53
376,890
+0.18(+1.77%)
Dec 30, 2019
10.43
10.48
10.33
10.35
430,926
-0.01(-0.08%)
Dec 27, 2019
10.67
10.67
10.33
10.36
301,878
-0.24(-2.23%)
Dec 26, 2019
10.60
10.72
10.57
10.59
484,697
+0.03(+0.33%)
Dec 24, 2019
10.59
10.64
10.51
10.56
371,278
+0.01(+0.08%)
Dec 23, 2019
10.25
10.57
10.22
10.55
329,351
+0.30(+2.90%)
Dec 20, 2019
10.40
10.42
10.16
10.25
407,925
-0.12(-1.18%)
Dec 19, 2019
10.23
10.41
10.17
10.37
481,040
+0.17(+1.71%)
Dec 18, 2019
10.02
10.28
10.01
10.20
481,059
+0.16(+1.57%)
Dec 17, 2019
9.850
10.08
9.797
10.04
598,152
+0.24(+2.50%)
Dec 16, 2019
9.614
9.893
9.614
9.797
720,227
+0.30(+3.13%)
Dec 13, 2019
9.789
9.841
9.483
9.500
536,304
-0.25(-2.55%)
Dec 12, 2019
9.404
9.775
9.404
9.749
835,438
+0.40(+4.25%)
Dec 11, 2019
9.421
9.499
9.344
9.352
377,472
-0.08(-0.82%)
Dec 10, 2019
9.352
9.490
9.326
9.430
539,251
+0.10(+1.06%)
Dec 09, 2019
9.067
9.404
9.024
9.331
475,788
+0.20(+2.22%)
Dec 06, 2019
8.834
9.166
8.808
9.128
670,144
+0.32(+3.63%)
Dec 05, 2019
8.972
9.059
8.782
8.808
675,041
-0.09(-1.07%)
Dec 04, 2019
8.730
8.972
8.713
8.903
850,767
+0.30(+3.51%)
Dec 03, 2019
8.661
8.739
8.515
8.601
621,616
-0.12(-1.39%)
Dec 02, 2019
8.869
8.907
8.692
8.722
636,169
-0.05(-0.59%)
Nov 29, 2019
8.869
8.924
8.765
8.774
256,384
-0.24(-2.68%)
Nov 27, 2019
8.903
9.015
8.843
9.015
483,124
+0.13(+1.46%)
Nov 26, 2019
9.171
9.171
8.860
8.886
625,723
-0.29(-3.20%)
Nov 25, 2019
8.938
9.179
8.938
9.179
449,998
+0.10(+1.14%)
Nov 22, 2019
8.990
9.154
8.886
9.076
698,052
+0.11(+1.25%)
Nov 21, 2019
8.903
8.972
8.761
8.964
607,117
+0.11(+1.27%)
Nov 20, 2019
8.791
9.037
8.644
8.851
581,946
+0.09(+0.99%)
Nov 19, 2019
8.964
8.985
8.748
8.765
547,353
-0.28(-3.06%)
Nov 18, 2019
9.395
9.395
9.015
9.041
886,029
-0.41(-4.38%)
Nov 15, 2019
9.300
9.508
9.300
9.456
509,295
+0.18(+1.96%)
Nov 14, 2019
9.395
9.499
9.231
9.274
916,880
-0.10(-1.11%)
Nov 13, 2019
9.464
9.534
9.335
9.378
545,229
-0.15(-1.54%)
Nov 12, 2019
9.629
9.714
9.448
9.525
571,270
-0.04(-0.45%)
Nov 11, 2019
9.732
9.810
9.559
9.568
834,636
-0.35(-3.48%)
Nov 08, 2019
9.732
9.931
9.594
9.914
540,909
+0.07(+0.70%)
Nov 07, 2019
9.827
10.03
9.758
9.844
472,372
+0.16(+1.69%)
Nov 06, 2019
9.870
10.07
9.654
9.680
632,162
-0.21(-2.10%)
Nov 05, 2019
10.03
10.22
9.853
9.888
723,498
+0.03(+0.35%)
Nov 04, 2019
9.482
9.931
9.482
9.853
831,083
+0.56(+6.04%)
Nov 01, 2019
9.076
9.352
9.024
9.292
424,412
+0.28(+3.16%)
Oct 31, 2019
9.093
9.145
8.800
9.007
560,973
-0.03(-0.29%)
Oct 30, 2019
9.516
9.551
9.015
9.033
781,004
-0.36(-3.86%)
Oct 29, 2019
9.119
9.482
9.024
9.395
581,238
+0.28(+3.13%)
Oct 28, 2019
9.344
9.464
9.102
9.110
502,413
-0.16(-1.68%)
Oct 25, 2019
9.024
9.296
8.955
9.266
669,796
+0.22(+2.48%)
Oct 24, 2019
9.188
9.214
8.920
9.041
654,884
-0.04(-0.48%)
Oct 23, 2019
8.869
9.197
8.722
9.085
811,107
+0.22(+2.43%)
Oct 22, 2019
8.800
9.033
8.644
8.869
599,151
+0.11(+1.28%)
Oct 21, 2019
8.661
8.800
8.618
8.756
342,050
+0.08(+0.90%)
Oct 18, 2019
8.990
9.041
8.679
8.679
561,174
-0.28(-3.09%)
Oct 17, 2019
8.955
9.024
8.843
8.955
246,043
+0.03(+0.29%)
Oct 16, 2019
9.015
9.162
8.928
8.929
247,727
-0.09(-1.05%)
Oct 15, 2019
8.955
9.236
8.843
9.024
461,926
+0.04(+0.48%)
Oct 14, 2019
9.059
9.059
8.782
8.981
273,728
-0.16(-1.79%)
Oct 11, 2019
9.050
9.231
9.050
9.145
480,692
+0.20(+2.22%)
Oct 10, 2019
8.929
9.024
8.817
8.946
612,303
+0.05(+0.58%)
Oct 09, 2019
9.059
9.059
8.818
8.895
392,249
-0.02(-0.19%)
Oct 08, 2019
9.145
9.154
8.912
8.912
592,437
-0.35(-3.73%)
Oct 07, 2019
9.490
9.490
9.205
9.257
484,688
-0.16(-1.65%)
Oct 04, 2019
9.430
9.499
9.231
9.413
630,771
-0.03(-0.27%)
Oct 03, 2019
9.179
9.447
9.075
9.439
915,252
+0.16(+1.77%)
Oct 02, 2019
9.464
9.620
9.249
9.274
847,122
-0.25(-2.63%)
Oct 01, 2019
9.931
10.06
9.499
9.525
523,116
-0.37(-3.75%)
Sep 30, 2019
9.922
9.965
9.827
9.896
437,425
-0.11(-1.12%)
Sep 27, 2019
9.896
10.10
9.853
10.01
526,434
-0.03(-0.34%)
Sep 26, 2019
10.22
10.22
9.931
10.04
741,760
-0.26(-2.52%)
Sep 25, 2019
10.22
10.33
10.13
10.30
856,284
-0.06(-0.59%)
Sep 24, 2019
10.65
10.66
10.27
10.36
698,109
-0.34(-3.22%)
Sep 23, 2019
10.68
10.75
10.59
10.71
332,241
-0.03(-0.32%)
Sep 20, 2019
10.76
10.85
10.66
10.74
796,010
+0.02(+0.16%)
Sep 19, 2019
11.03
11.07
10.66
10.72
757,044
-0.18(-1.66%)
Sep 18, 2019
10.97
11.07
10.85
10.91
1,109,454
-0.21(-1.86%)
Sep 17, 2019
11.59
11.59
11.06
11.11
2,018,025
-0.56(-4.80%)
Sep 16, 2019
11.37
11.76
11.12
11.67
2,458,014
+1.17(+11.16%)
Sep 13, 2019
10.41
10.61
10.32
10.50
889,808
+0.19(+1.84%)
Sep 12, 2019
10.31
10.51
10.15
10.31
961,564
-0.22(-2.05%)
Sep 11, 2019
10.55
10.82
10.36
10.53
1,429,628
+0.06(+0.58%)
Sep 10, 2019
10.56
10.84
10.40
10.47
897,088
+0.03(+0.25%)
Sep 09, 2019
10.02
10.46
9.992
10.44
477,516
+0.59(+5.94%)
Sep 06, 2019
9.924
9.924
9.657
9.855
273,269
-0.12(-1.21%)
Sep 05, 2019
9.872
10.15
9.863
9.975
641,418
+0.22(+2.30%)
Sep 04, 2019
9.622
9.820
9.596
9.751
420,072
+0.31(+3.28%)
Sep 03, 2019
9.476
9.501
9.243
9.441
341,827
-0.18(-1.88%)
Aug 30, 2019
9.837
9.855
9.536
9.622
476,305
-0.22(-2.19%)
Aug 29, 2019
9.622
9.901
9.622
9.837
450,440
+0.32(+3.35%)
Aug 28, 2019
9.277
9.596
9.252
9.519
445,254
+0.34(+3.66%)
Aug 27, 2019
9.321
9.346
9.105
9.183
363,650
-0.06(-0.65%)
Aug 26, 2019
9.355
9.433
9.217
9.243
450,076
+0.05(+0.56%)
Aug 23, 2019
9.476
9.536
9.174
9.191
465,742
-0.41(-4.30%)
Aug 22, 2019
9.855
9.889
9.588
9.605
290,819
-0.21(-2.11%)
Aug 21, 2019
9.949
10.07
9.777
9.812
482,120
-0.02(-0.18%)
Aug 20, 2019
9.932
9.932
9.734
9.829
330,766
-0.11(-1.13%)
Aug 19, 2019
9.760
9.967
9.734
9.941
491,267
+0.34(+3.50%)
Aug 16, 2019
9.295
9.631
9.249
9.605
812,030
+0.35(+3.82%)
Aug 15, 2019
9.252
9.312
9.122
9.252
823,385
-0.04(-0.46%)
Aug 14, 2019
9.562
9.562
9.217
9.295
1,039,826
-0.50(-5.10%)
Aug 13, 2019
9.743
10.07
9.639
9.794
588,750
+0.03(+0.35%)
Aug 12, 2019
9.863
9.863
9.648
9.760
557,503
-0.11(-1.13%)
Aug 09, 2019
10.03
10.10
9.812
9.872
889,344
-0.10(-1.04%)
Aug 08, 2019
9.855
9.984
9.760
9.975
714,696
+0.22(+2.21%)
Aug 07, 2019
9.631
9.872
9.433
9.760
899,492
-0.04(-0.44%)
Aug 06, 2019
10.08
10.16
9.657
9.803
653,323
-0.17(-1.73%)
Aug 05, 2019
10.23
10.23
9.924
9.975
681,122
-0.47(-4.46%)
Aug 02, 2019
10.60
10.73
10.29
10.44
304,496
-0.04(-0.41%)
Aug 01, 2019
11.00
11.00
10.34
10.48
628,690
-0.66(-5.95%)
Jul 31, 2019
11.10
11.42
10.98
11.15
480,769
+0.09(+0.86%)
Jul 30, 2019
10.42
11.15
10.34
11.05
397,627
+0.65(+6.30%)
Jul 29, 2019
10.64
10.66
10.32
10.40
554,112
-0.22(-2.03%)
Jul 26, 2019
10.85
10.86
10.58
10.61
329,803
-0.28(-2.53%)
Jul 25, 2019
11.40
11.40
10.86
10.89
250,490
-0.43(-3.81%)
Jul 24, 2019
11.28
11.52
11.28
11.32
175,989
+0.01(+0.08%)
Jul 23, 2019
11.26
11.32
11.16
11.31
172,282
+0.08(+0.69%)
Jul 22, 2019
11.23
11.37
11.13
11.23
210,596
+0.03(+0.31%)
Jul 19, 2019
11.16
11.23
11.04
11.20
242,041
+0.09(+0.85%)
Jul 18, 2019
11.20
11.20
11.04
11.10
348,880
-0.11(-1.00%)
Jul 17, 2019
11.53
11.55
11.20
11.22
344,925
-0.33(-2.84%)
Jul 16, 2019
11.83
11.83
11.44
11.54
275,931
-0.28(-2.33%)
Jul 15, 2019
12.15
12.17
11.82
11.82
138,384
-0.29(-2.42%)
Jul 12, 2019
12.10
12.17
12.01
12.11
88,922
+0.04(+0.36%)
Jul 11, 2019
12.36
12.40
12.04
12.07
212,516
-0.27(-2.16%)
Jul 10, 2019
12.21
12.36
12.17
12.34
170,771
+0.28(+2.29%)
Jul 09, 2019
12.07
12.08
11.86
12.06
134,766
-0.01(-0.07%)
Jul 08, 2019
12.19
12.36
12.07
12.07
143,193
-0.18(-1.48%)
Jul 05, 2019
12.06
12.27
12.06
12.25
154,279
+0.18(+1.50%)
Jul 03, 2019
12.11
12.11
11.99
12.07
120,150
+0.03(+0.29%)
Jul 02, 2019
12.46
12.46
11.97
12.03
172,085
-0.41(-3.32%)
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.