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
Golden Star Resources
(NY:
GSS
)
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 (%)
Jul 31, 2020
4.390
4.560
4.330
4.500
1,695,100
+0.14(+3.21%)
Jul 30, 2020
4.380
4.410
3.980
4.360
1,851,020
+0.02(+0.46%)
Jul 29, 2020
3.980
4.400
3.930
4.340
2,944,417
+0.47(+12.14%)
Jul 28, 2020
3.640
3.900
3.620
3.870
1,397,680
+0.20(+5.45%)
Jul 27, 2020
3.660
4.070
3.620
3.670
2,388,894
+0.13(+3.67%)
Jul 24, 2020
3.470
3.590
3.400
3.540
479,200
+0.10(+2.91%)
Jul 23, 2020
3.580
3.612
3.400
3.440
495,616
-0.09(-2.55%)
Jul 22, 2020
3.500
3.640
3.380
3.530
1,121,836
+0.11(+3.22%)
Jul 21, 2020
3.480
3.620
3.400
3.420
990,737
+0.01(+0.29%)
Jul 20, 2020
3.100
3.430
3.100
3.410
1,210,015
+0.33(+10.71%)
Jul 17, 2020
2.910
3.100
2.900
3.080
741,900
+0.19(+6.57%)
Jul 16, 2020
2.900
2.950
2.880
2.890
587,776
-0.01(-0.34%)
Jul 15, 2020
2.900
2.930
2.840
2.900
372,329
-0.02(-0.68%)
Jul 14, 2020
2.730
2.920
2.730
2.920
604,166
+0.11(+3.91%)
Jul 13, 2020
2.920
2.932
2.795
2.810
521,985
-0.06(-2.09%)
Jul 10, 2020
2.880
2.880
2.805
2.870
507,400
+0.01(+0.35%)
Jul 09, 2020
2.960
2.980
2.830
2.860
842,958
-0.09(-3.05%)
Jul 08, 2020
2.910
3.020
2.850
2.950
1,194,826
+0.10(+3.51%)
Jul 07, 2020
2.740
2.925
2.700
2.850
848,853
+0.10(+3.64%)
Jul 06, 2020
2.910
2.911
2.720
2.750
653,956
+0.03(+1.10%)
Jul 02, 2020
2.720
2.810
2.706
2.720
396,000
-0.02(-0.73%)
Jul 01, 2020
2.950
2.950
2.690
2.740
762,185
-0.16(-5.52%)
Jun 30, 2020
2.760
2.900
2.760
2.900
554,771
+0.14(+5.07%)
Jun 29, 2020
2.700
2.790
2.640
2.760
772,972
+0.08(+2.99%)
Jun 26, 2020
2.650
2.690
2.530
2.680
607,900
+0.00(+0.00%)
Jun 25, 2020
2.610
2.680
2.580
2.680
299,108
+0.07(+2.68%)
Jun 24, 2020
2.700
2.710
2.580
2.610
414,630
-0.09(-3.33%)
Jun 23, 2020
2.670
2.720
2.640
2.700
355,568
+0.06(+2.27%)
Jun 22, 2020
2.550
2.680
2.540
2.640
703,358
+0.15(+6.02%)
Jun 19, 2020
2.440
2.540
2.430
2.490
776,200
+0.07(+2.89%)
Jun 18, 2020
2.470
2.490
2.420
2.420
307,528
-0.07(-2.81%)
Jun 17, 2020
2.570
2.570
2.460
2.490
396,803
-0.06(-2.35%)
Jun 16, 2020
2.580
2.655
2.550
2.550
454,526
-0.04(-1.54%)
Jun 15, 2020
2.500
2.610
2.405
2.590
564,645
+0.05(+1.97%)
Jun 12, 2020
2.560
2.670
2.520
2.540
357,500
-0.01(-0.39%)
Jun 11, 2020
2.780
2.820
2.530
2.550
826,779
-0.30(-10.53%)
Jun 10, 2020
2.860
2.880
2.733
2.850
820,480
-0.03(-1.04%)
Jun 09, 2020
2.960
3.035
2.870
2.880
614,260
-0.05(-1.71%)
Jun 08, 2020
2.820
2.950
2.780
2.930
548,365
+0.16(+5.78%)
Jun 05, 2020
2.700
2.780
2.655
2.770
397,700
+0.00(+0.00%)
Jun 04, 2020
2.790
2.830
2.720
2.770
393,337
+0.01(+0.36%)
Jun 03, 2020
2.800
2.810
2.730
2.760
334,159
-0.11(-3.83%)
Jun 02, 2020
3.030
3.030
2.840
2.870
363,946
-0.14(-4.65%)
Jun 01, 2020
2.950
3.048
2.920
3.010
557,310
+0.06(+2.03%)
May 29, 2020
2.800
2.955
2.770
2.950
554,000
+0.21(+7.66%)
May 28, 2020
2.830
2.940
2.720
2.740
628,321
-0.13(-4.53%)
May 27, 2020
2.720
2.880
2.660
2.870
525,060
+0.15(+5.51%)
May 26, 2020
2.920
2.920
2.710
2.720
789,796
-0.21(-7.17%)
May 22, 2020
2.920
3.010
2.890
2.930
349,300
-0.02(-0.68%)
May 21, 2020
2.930
2.960
2.820
2.950
579,000
-0.01(-0.34%)
May 20, 2020
2.850
2.980
2.820
2.960
850,613
+0.14(+4.96%)
May 19, 2020
2.740
2.870
2.730
2.820
547,845
+0.09(+3.30%)
May 18, 2020
2.840
2.840
2.700
2.730
553,395
+0.01(+0.37%)
May 15, 2020
2.650
2.740
2.580
2.720
1,218,100
+0.18(+7.09%)
May 14, 2020
2.430
2.640
2.420
2.540
902,817
+0.08(+3.25%)
May 13, 2020
2.610
2.610
2.425
2.460
1,234,682
-0.04(-1.60%)
May 12, 2020
2.480
2.615
2.480
2.500
1,259,222
+0.03(+1.21%)
May 11, 2020
2.500
2.540
2.430
2.470
850,073
-0.01(-0.40%)
May 08, 2020
2.360
2.500
2.360
2.480
1,021,500
+0.12(+5.08%)
May 07, 2020
2.330
2.480
2.320
2.360
1,421,433
+0.04(+1.72%)
May 06, 2020
2.410
2.440
2.320
2.320
989,556
-0.11(-4.53%)
May 05, 2020
2.410
2.485
2.325
2.430
743,002
+0.03(+1.25%)
May 04, 2020
2.390
2.460
2.300
2.400
1,237,997
+0.07(+3.00%)
May 01, 2020
2.250
2.400
2.200
2.330
955,300
-0.01(-0.43%)
Apr 30, 2020
2.450
2.517
2.340
2.340
874,243
-0.15(-6.02%)
Apr 29, 2020
2.420
2.500
2.410
2.490
699,596
+0.05(+2.05%)
Apr 28, 2020
2.430
2.470
2.380
2.440
671,365
+0.01(+0.41%)
Apr 27, 2020
2.500
2.500
2.390
2.430
798,766
-0.04(-1.62%)
Apr 24, 2020
2.440
2.500
2.360
2.470
1,136,800
+0.07(+2.92%)
Apr 23, 2020
2.380
2.485
2.350
2.400
1,545,819
+0.04(+1.69%)
Apr 22, 2020
2.300
2.370
2.300
2.360
1,033,632
+0.14(+6.31%)
Apr 21, 2020
2.210
2.350
2.200
2.220
783,307
-0.04(-1.77%)
Apr 20, 2020
2.420
2.430
2.250
2.260
996,902
+0.07(+3.20%)
Apr 17, 2020
2.440
2.510
2.170
2.190
4,846,900
-0.25(-10.25%)
Apr 16, 2020
2.620
2.650
2.380
2.440
2,012,584
-0.16(-6.15%)
Apr 15, 2020
2.670
2.790
2.550
2.600
722,135
-0.07(-2.62%)
Apr 14, 2020
2.790
2.980
2.650
2.670
1,314,201
-0.07(-2.55%)
Apr 13, 2020
2.510
2.770
2.460
2.740
1,414,308
+0.23(+9.16%)
Apr 09, 2020
2.440
2.530
2.400
2.510
1,152,600
+0.10(+4.15%)
Apr 08, 2020
2.470
2.500
2.400
2.410
302,184
-0.05(-2.03%)
Apr 07, 2020
2.590
2.590
2.430
2.460
519,968
-0.05(-1.99%)
Apr 06, 2020
2.590
2.600
2.390
2.510
719,447
+0.03(+1.21%)
Apr 03, 2020
2.580
2.645
2.450
2.480
290,400
-0.10(-3.88%)
Apr 02, 2020
2.500
2.650
2.500
2.580
688,388
+0.08(+3.20%)
Apr 01, 2020
2.440
2.520
2.380
2.500
507,910
+0.01(+0.40%)
Mar 31, 2020
2.370
2.540
2.370
2.490
661,507
+0.10(+4.18%)
Mar 30, 2020
2.660
2.720
2.350
2.390
733,546
-0.20(-7.72%)
Mar 27, 2020
2.530
2.700
2.360
2.590
1,657,100
+0.10(+4.02%)
Mar 26, 2020
2.640
2.750
2.450
2.490
1,046,797
-0.16(-6.04%)
Mar 25, 2020
2.650
2.780
2.590
2.650
839,485
-0.06(-2.21%)
Mar 24, 2020
2.600
2.720
2.520
2.710
905,625
+0.25(+10.16%)
Mar 23, 2020
2.270
2.500
2.120
2.460
858,626
+0.26(+11.82%)
Mar 20, 2020
2.520
2.610
2.160
2.200
1,008,200
-0.23(-9.47%)
Mar 19, 2020
2.500
2.740
2.230
2.430
731,833
-0.05(-2.02%)
Mar 18, 2020
2.520
2.750
2.370
2.480
639,935
-0.12(-4.62%)
Mar 17, 2020
2.180
2.620
2.138
2.600
733,034
+0.43(+19.82%)
Mar 16, 2020
1.990
2.220
1.850
2.170
1,168,305
+0.00(+0.00%)
Mar 13, 2020
2.330
2.390
1.930
2.170
1,233,400
-0.12(-5.24%)
Mar 12, 2020
2.320
2.440
2.180
2.290
993,196
-0.17(-6.91%)
Mar 11, 2020
2.720
2.760
2.460
2.460
679,155
-0.26(-9.56%)
Mar 10, 2020
2.770
2.783
2.550
2.720
569,715
-0.01(-0.37%)
Mar 09, 2020
2.780
2.910
2.682
2.730
383,978
-0.18(-6.19%)
Mar 06, 2020
3.090
3.090
2.805
2.910
505,000
-0.15(-4.90%)
Mar 05, 2020
2.920
3.083
2.920
3.060
531,698
+0.15(+5.15%)
Mar 04, 2020
2.790
2.920
2.770
2.910
769,082
+0.14(+5.05%)
Mar 03, 2020
2.710
2.850
2.640
2.770
627,680
+0.10(+3.75%)
Mar 02, 2020
2.750
2.770
2.640
2.670
523,580
-0.05(-1.84%)
Feb 28, 2020
2.570
2.720
2.400
2.720
985,400
+0.01(+0.37%)
Feb 27, 2020
2.970
2.970
2.700
2.710
710,327
-0.22(-7.51%)
Feb 26, 2020
2.940
3.005
2.910
2.930
353,373
+0.02(+0.69%)
Feb 25, 2020
2.860
3.050
2.860
2.910
639,173
+0.01(+0.34%)
Feb 24, 2020
3.000
3.070
2.850
2.900
758,299
+0.02(+0.69%)
Feb 21, 2020
3.020
3.058
2.870
2.880
879,200
-0.07(-2.37%)
Feb 20, 2020
3.040
3.110
2.930
2.950
499,308
-0.11(-3.59%)
Feb 19, 2020
2.980
3.175
2.900
3.060
505,237
+0.10(+3.38%)
Feb 18, 2020
2.920
3.070
2.910
2.960
502,687
+0.06(+2.07%)
Feb 14, 2020
2.930
2.970
2.890
2.900
348,000
-0.06(-2.03%)
Feb 13, 2020
3.040
3.060
2.940
2.960
270,284
-0.05(-1.66%)
Feb 12, 2020
2.970
3.141
2.940
3.010
266,315
+0.06(+2.03%)
Feb 11, 2020
2.950
2.970
2.910
2.950
138,852
+0.01(+0.34%)
Feb 10, 2020
2.900
3.010
2.890
2.940
232,757
+0.04(+1.38%)
Feb 07, 2020
2.990
2.999
2.900
2.900
206,000
-0.07(-2.36%)
Feb 06, 2020
2.900
2.990
2.890
2.970
202,454
+0.08(+2.77%)
Feb 05, 2020
2.910
2.920
2.850
2.890
307,390
+0.00(+0.00%)
Feb 04, 2020
2.890
2.938
2.850
2.890
318,025
-0.09(-3.02%)
Feb 03, 2020
2.930
2.990
2.890
2.980
446,489
+0.04(+1.36%)
Jan 31, 2020
2.970
3.080
2.930
2.940
403,800
-0.03(-1.01%)
Jan 30, 2020
3.150
3.170
2.930
2.970
703,106
-0.18(-5.71%)
Jan 29, 2020
3.030
3.160
3.025
3.150
335,329
+0.11(+3.62%)
Jan 28, 2020
2.990
3.100
2.940
3.040
403,631
+0.03(+1.00%)
Jan 27, 2020
3.110
3.110
2.950
3.010
389,332
+0.00(+0.00%)
Jan 24, 2020
2.960
3.077
2.950
3.010
305,300
+0.07(+2.38%)
Jan 23, 2020
3.060
3.130
2.930
2.940
569,968
-0.15(-4.85%)
Jan 22, 2020
3.190
3.370
3.090
3.090
547,682
-0.08(-2.52%)
Jan 21, 2020
3.060
3.250
3.060
3.170
772,153
+0.07(+2.26%)
Jan 17, 2020
3.200
3.200
3.080
3.100
410,200
-0.06(-1.90%)
Jan 16, 2020
3.090
3.200
3.090
3.160
410,492
+0.05(+1.61%)
Jan 15, 2020
3.200
3.210
3.080
3.110
642,355
-0.07(-2.20%)
Jan 14, 2020
3.150
3.255
3.150
3.180
231,406
+0.00(+0.00%)
Jan 13, 2020
3.330
3.330
3.150
3.180
504,619
-0.16(-4.79%)
Jan 10, 2020
3.330
3.409
3.300
3.340
291,100
-0.01(-0.30%)
Jan 09, 2020
3.340
3.430
3.310
3.350
344,681
-0.01(-0.30%)
Jan 08, 2020
3.470
3.500
3.310
3.360
391,785
-0.13(-3.72%)
Jan 07, 2020
3.560
3.565
3.460
3.490
320,047
-0.09(-2.51%)
Jan 06, 2020
3.650
3.660
3.480
3.580
391,631
-0.02(-0.56%)
Jan 03, 2020
3.720
3.780
3.560
3.600
265,300
-0.07(-1.91%)
Jan 02, 2020
3.800
3.800
3.650
3.670
377,182
-0.14(-3.67%)
Dec 31, 2019
3.720
3.840
3.680
3.810
501,100
+0.06(+1.60%)
Dec 30, 2019
3.690
3.760
3.540
3.750
327,617
+0.05(+1.35%)
Dec 27, 2019
3.720
3.845
3.610
3.700
880,500
+0.01(+0.27%)
Dec 26, 2019
3.580
3.730
3.580
3.690
301,073
+0.13(+3.65%)
Dec 24, 2019
3.330
3.570
3.320
3.560
259,500
+0.24(+7.23%)
Dec 23, 2019
3.280
3.350
3.210
3.320
432,451
+0.03(+0.91%)
Dec 20, 2019
3.270
3.380
3.270
3.290
1,125,300
-0.02(-0.60%)
Dec 19, 2019
3.400
3.400
3.305
3.310
214,161
-0.11(-3.22%)
Dec 18, 2019
3.500
3.500
3.370
3.420
242,993
-0.09(-2.56%)
Dec 17, 2019
3.400
3.560
3.380
3.510
501,046
+0.07(+2.03%)
Dec 16, 2019
3.480
3.480
3.380
3.440
472,002
-0.01(-0.29%)
Dec 13, 2019
3.330
3.550
3.320
3.450
635,000
+0.03(+0.88%)
Dec 12, 2019
3.420
3.580
3.400
3.420
421,762
+0.02(+0.59%)
Dec 11, 2019
3.290
3.420
3.240
3.400
237,210
+0.14(+4.29%)
Dec 10, 2019
3.320
3.320
3.210
3.260
128,051
-0.02(-0.61%)
Dec 09, 2019
3.320
3.420
3.230
3.280
188,617
-0.07(-2.09%)
Dec 06, 2019
3.320
3.390
3.210
3.350
304,900
-0.04(-1.18%)
Dec 05, 2019
3.360
3.440
3.340
3.390
151,138
+0.00(+0.00%)
Dec 04, 2019
3.370
3.450
3.300
3.390
223,528
+0.03(+0.89%)
Dec 03, 2019
3.350
3.460
3.300
3.360
288,120
+0.03(+0.90%)
Dec 02, 2019
3.290
3.450
3.260
3.330
617,932
+0.02(+0.60%)
Nov 29, 2019
3.110
3.310
3.110
3.310
199,100
+0.20(+6.43%)
Nov 27, 2019
3.190
3.210
3.080
3.110
221,200
-0.09(-2.81%)
Nov 26, 2019
3.080
3.200
3.070
3.200
122,490
+0.11(+3.56%)
Nov 25, 2019
3.010
3.180
3.010
3.090
235,961
+0.04(+1.31%)
Nov 22, 2019
3.130
3.200
3.040
3.050
255,700
-0.09(-2.87%)
Nov 21, 2019
3.230
3.290
3.120
3.140
219,904
-0.13(-3.98%)
Nov 20, 2019
3.190
3.370
3.190
3.270
314,717
+0.05(+1.55%)
Nov 19, 2019
3.240
3.320
3.200
3.220
291,932
-0.01(-0.31%)
Nov 18, 2019
3.130
3.240
3.120
3.230
337,521
+0.08(+2.54%)
Nov 15, 2019
3.160
3.240
3.140
3.150
223,400
-0.01(-0.32%)
Nov 14, 2019
3.020
3.240
3.020
3.160
417,777
+0.12(+3.95%)
Nov 13, 2019
3.080
3.140
3.010
3.040
478,672
+0.01(+0.33%)
Nov 12, 2019
3.050
3.100
2.980
3.030
403,126
+0.00(+0.00%)
Nov 11, 2019
3.040
3.200
2.980
3.030
1,583,069
+0.01(+0.33%)
Nov 08, 2019
3.090
3.180
3.020
3.020
470,400
-0.14(-4.43%)
Nov 07, 2019
3.120
3.190
3.070
3.160
312,894
-0.03(-0.94%)
Nov 06, 2019
3.130
3.220
3.110
3.190
120,076
+0.05(+1.59%)
Nov 05, 2019
3.150
3.230
3.100
3.140
328,278
-0.02(-0.63%)
Nov 04, 2019
3.380
3.410
3.160
3.160
1,083,967
-0.22(-6.51%)
Nov 01, 2019
3.290
3.410
3.255
3.380
374,100
-0.02(-0.59%)
Oct 31, 2019
3.150
3.500
3.100
3.400
1,167,634
+0.38(+12.58%)
Oct 30, 2019
3.020
3.040
2.937
3.020
188,635
+0.03(+1.00%)
Oct 29, 2019
2.940
3.030
2.940
2.990
220,243
+0.04(+1.36%)
Oct 28, 2019
3.010
3.050
2.950
2.950
160,775
-0.07(-2.32%)
Oct 25, 2019
3.040
3.070
2.960
3.020
262,100
+0.00(+0.00%)
Oct 24, 2019
2.940
3.080
2.940
3.020
344,273
+0.11(+3.78%)
Oct 23, 2019
3.010
3.020
2.880
2.910
138,803
-0.08(-2.68%)
Oct 22, 2019
2.940
3.000
2.880
2.990
270,997
+0.05(+1.70%)
Oct 21, 2019
3.050
3.070
2.930
2.940
253,233
-0.10(-3.29%)
Oct 18, 2019
3.010
3.070
3.010
3.040
188,100
+0.00(+0.00%)
Oct 17, 2019
2.990
3.130
2.990
3.040
238,858
+0.03(+1.00%)
Oct 16, 2019
2.890
3.040
2.870
3.010
303,616
+0.17(+5.99%)
Oct 15, 2019
3.080
3.090
2.830
2.840
384,609
-0.28(-8.97%)
Oct 14, 2019
3.000
3.180
2.990
3.120
305,439
+0.14(+4.70%)
Oct 11, 2019
3.040
3.040
2.960
2.980
299,600
-0.05(-1.65%)
Oct 10, 2019
2.950
3.040
2.920
3.030
206,972
+0.06(+2.02%)
Oct 09, 2019
3.060
3.090
2.960
2.970
174,073
-0.10(-3.26%)
Oct 08, 2019
2.960
3.070
2.940
3.070
304,759
+0.15(+5.14%)
Oct 07, 2019
2.980
3.020
2.900
2.920
260,979
-0.06(-2.01%)
Oct 04, 2019
2.950
3.000
2.900
2.980
203,300
+0.05(+1.71%)
Oct 03, 2019
2.960
3.040
2.890
2.930
347,064
-0.03(-1.01%)
Oct 02, 2019
2.930
3.050
2.899
2.960
506,018
+0.05(+1.72%)
Oct 01, 2019
2.860
2.955
2.780
2.910
453,419
+0.05(+1.75%)
Sep 30, 2019
3.030
3.080
2.810
2.860
768,621
-0.23(-7.44%)
Sep 27, 2019
3.000
3.090
2.940
3.090
578,100
+0.05(+1.64%)
Sep 26, 2019
3.080
3.097
2.990
3.040
559,616
+0.00(+0.00%)
Sep 25, 2019
3.000
3.085
2.931
3.040
594,997
+0.00(+0.00%)
Sep 24, 2019
3.160
3.160
3.000
3.040
840,109
-0.12(-3.80%)
Sep 23, 2019
3.450
3.450
3.120
3.160
1,179,497
-0.28(-8.14%)
Sep 20, 2019
3.410
3.480
3.170
3.440
2,597,600
+0.07(+2.08%)
Sep 19, 2019
3.120
3.390
3.115
3.370
1,014,258
+0.24(+7.67%)
Sep 18, 2019
3.220
3.230
3.110
3.130
670,396
-0.09(-2.80%)
Sep 17, 2019
3.150
3.250
3.090
3.220
549,553
+0.06(+1.90%)
Sep 16, 2019
3.190
3.220
3.030
3.160
597,078
+0.07(+2.27%)
Sep 13, 2019
3.200
3.260
3.010
3.090
669,500
-0.03(-0.96%)
Sep 12, 2019
3.180
3.270
3.070
3.120
581,595
+0.01(+0.32%)
Sep 11, 2019
2.960
3.130
2.950
3.110
434,180
+0.18(+6.14%)
Sep 10, 2019
2.900
2.940
2.830
2.930
406,941
+0.02(+0.69%)
Sep 09, 2019
3.080
3.100
2.890
2.910
719,023
-0.18(-5.83%)
Sep 06, 2019
3.210
3.240
3.080
3.090
568,500
-0.12(-3.74%)
Sep 05, 2019
3.120
3.250
3.080
3.210
1,101,598
+0.04(+1.26%)
Sep 04, 2019
3.150
3.200
3.110
3.170
370,222
+0.04(+1.28%)
Sep 03, 2019
3.100
3.210
3.020
3.130
535,876
+0.05(+1.62%)
Aug 30, 2019
3.000
3.080
2.990
3.080
449,200
+0.07(+2.33%)
Aug 29, 2019
3.060
3.060
2.960
3.010
996,919
+0.01(+0.33%)
Aug 28, 2019
2.920
3.050
2.900
3.000
359,081
+0.08(+2.74%)
Aug 27, 2019
2.890
3.010
2.820
2.920
646,942
+0.01(+0.34%)
Aug 26, 2019
2.780
2.920
2.750
2.910
819,953
+0.02(+0.69%)
Aug 23, 2019
2.900
3.010
2.800
2.890
813,800
-0.02(-0.69%)
Aug 22, 2019
2.770
2.960
2.730
2.910
894,152
+0.14(+5.05%)
Aug 21, 2019
2.690
2.815
2.670
2.770
462,079
+0.06(+2.21%)
Aug 20, 2019
2.520
2.780
2.510
2.710
1,286,691
+0.12(+4.63%)
Aug 19, 2019
2.770
2.786
2.590
2.590
765,567
-0.22(-7.83%)
Aug 16, 2019
2.780
2.870
2.780
2.810
589,900
-0.05(-1.75%)
Aug 15, 2019
2.840
2.910
2.800
2.860
784,081
-0.03(-1.04%)
Aug 14, 2019
3.070
3.070
2.680
2.890
1,656,396
-0.10(-3.34%)
Aug 13, 2019
3.060
3.080
2.820
2.990
1,036,094
+0.01(+0.34%)
Aug 12, 2019
3.210
3.270
2.850
2.980
1,479,533
-0.22(-6.88%)
Aug 09, 2019
3.300
3.370
3.180
3.200
1,020,200
-0.13(-3.90%)
Aug 08, 2019
3.470
3.500
3.290
3.330
1,565,498
-0.14(-4.03%)
Aug 07, 2019
3.590
3.720
3.450
3.470
1,258,521
-0.05(-1.42%)
Aug 06, 2019
3.650
3.690
3.450
3.520
866,671
-0.10(-2.76%)
Aug 05, 2019
3.360
3.670
3.360
3.620
1,670,749
+0.32(+9.70%)
Aug 02, 2019
3.450
3.500
3.250
3.300
1,924,100
-0.17(-4.90%)
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.