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
DB Oil Fund Invesco
(NY:
DBO
)
14.37
+0.03 (+0.21%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2019
9.461
9.461
9.158
9.209
188,891
-0.41(-4.28%)
Nov 27, 2019
9.639
9.677
9.518
9.620
310,505
-0.04(-0.39%)
Nov 26, 2019
9.639
9.681
9.564
9.658
56,340
+0.08(+0.88%)
Nov 25, 2019
9.527
9.602
9.480
9.574
146,749
+0.00(+0.00%)
Nov 22, 2019
9.639
9.648
9.490
9.574
391,580
-0.06(-0.58%)
Nov 21, 2019
9.518
9.677
9.508
9.630
307,505
+0.22(+2.28%)
Nov 20, 2019
9.246
9.480
9.200
9.415
204,858
+0.26(+2.86%)
Nov 19, 2019
9.274
9.284
9.125
9.153
200,338
-0.24(-2.59%)
Nov 18, 2019
9.452
9.480
9.349
9.396
233,191
-0.14(-1.47%)
Nov 15, 2019
9.405
9.588
9.396
9.536
219,802
+0.12(+1.29%)
Nov 14, 2019
9.518
9.536
9.377
9.415
147,239
-0.06(-0.59%)
Nov 13, 2019
9.349
9.508
9.349
9.471
2,231,949
+0.07(+0.70%)
Nov 12, 2019
9.471
9.508
9.359
9.405
372,790
+0.01(+0.10%)
Nov 11, 2019
9.312
9.480
9.312
9.396
182,269
-0.07(-0.69%)
Nov 08, 2019
9.256
9.471
9.181
9.461
119,795
+0.09(+1.00%)
Nov 07, 2019
9.424
9.508
9.359
9.368
521,627
+0.06(+0.60%)
Nov 06, 2019
9.452
9.536
9.270
9.312
329,469
-0.12(-1.29%)
Nov 05, 2019
9.443
9.499
9.424
9.433
371,081
+0.07(+0.80%)
Nov 04, 2019
9.433
9.474
9.340
9.359
161,747
+0.08(+0.91%)
Nov 01, 2019
9.088
9.321
9.078
9.274
98,189
+0.32(+3.55%)
Oct 31, 2019
9.031
9.041
8.919
8.957
94,037
-0.11(-1.24%)
Oct 30, 2019
9.209
9.209
9.050
9.069
301,491
-0.14(-1.52%)
Oct 29, 2019
9.106
9.284
9.097
9.209
308,761
-0.03(-0.30%)
Oct 28, 2019
9.396
9.424
9.209
9.237
524,645
-0.13(-1.40%)
Oct 25, 2019
9.284
9.387
9.200
9.368
363,450
+0.07(+0.70%)
Oct 24, 2019
9.293
9.340
9.256
9.303
208,604
+0.07(+0.71%)
Oct 23, 2019
8.947
9.265
8.947
9.237
139,824
+0.23(+2.60%)
Oct 22, 2019
8.957
9.059
8.929
9.003
140,925
+0.12(+1.37%)
Oct 21, 2019
8.760
8.901
8.760
8.882
159,142
+0.00(+0.00%)
Oct 18, 2019
8.966
8.999
8.826
8.882
282,695
-0.07(-0.73%)
Oct 17, 2019
8.779
8.966
8.751
8.947
543,505
+0.08(+0.95%)
Oct 16, 2019
8.760
8.915
8.760
8.863
317,513
+0.07(+0.85%)
Oct 15, 2019
8.854
8.919
8.756
8.788
449,448
-0.11(-1.26%)
Oct 14, 2019
8.872
8.919
8.779
8.901
459,586
-0.15(-1.65%)
Oct 11, 2019
8.891
9.078
8.891
9.050
406,127
+0.20(+2.22%)
Oct 10, 2019
8.779
8.854
8.732
8.854
120,608
+0.17(+1.94%)
Oct 09, 2019
8.798
8.826
8.639
8.685
226,051
+0.07(+0.76%)
Oct 08, 2019
8.564
8.685
8.545
8.620
323,450
-0.08(-0.97%)
Oct 07, 2019
8.742
8.863
8.657
8.704
203,611
+0.02(+0.22%)
Oct 04, 2019
8.685
8.732
8.545
8.685
769,256
+0.11(+1.31%)
Oct 03, 2019
8.480
8.611
8.358
8.573
443,939
-0.03(-0.33%)
Oct 02, 2019
8.723
8.732
8.517
8.601
400,651
-0.14(-1.60%)
Oct 01, 2019
8.891
8.923
8.667
8.742
181,213
-0.10(-1.16%)
Sep 30, 2019
8.975
9.022
8.798
8.844
1,079,307
-0.22(-2.37%)
Sep 27, 2019
8.985
9.172
8.966
9.059
226,327
-0.08(-0.92%)
Sep 26, 2019
9.069
9.172
8.985
9.144
101,307
+0.01(+0.10%)
Sep 25, 2019
9.041
9.162
8.994
9.134
234,056
-0.05(-0.51%)
Sep 24, 2019
9.387
9.396
9.172
9.181
169,263
-0.25(-2.68%)
Sep 23, 2019
9.387
9.461
9.321
9.433
93,579
+0.03(+0.30%)
Sep 20, 2019
9.443
9.508
9.349
9.405
299,381
+0.02(+0.20%)
Sep 19, 2019
9.340
9.452
9.321
9.387
313,995
+0.10(+1.11%)
Sep 18, 2019
9.331
9.405
9.237
9.284
754,584
-0.07(-0.70%)
Sep 17, 2019
9.770
9.779
9.293
9.349
1,152,946
-0.34(-3.47%)
Sep 16, 2019
9.555
9.873
9.522
9.686
1,294,557
+0.77(+8.60%)
Sep 13, 2019
8.975
8.975
8.891
8.919
140,759
-0.02(-0.21%)
Sep 12, 2019
8.835
8.975
8.807
8.938
332,637
-0.14(-1.54%)
Sep 11, 2019
9.321
9.368
9.013
9.078
376,347
-0.20(-2.12%)
Sep 10, 2019
9.377
9.471
9.242
9.274
403,951
-0.07(-0.70%)
Sep 09, 2019
9.256
9.377
9.237
9.340
276,095
+0.19(+2.04%)
Sep 06, 2019
8.919
9.200
8.882
9.153
170,066
+0.07(+0.72%)
Sep 05, 2019
9.162
9.312
9.069
9.088
139,321
-0.01(-0.10%)
Sep 04, 2019
8.957
9.134
8.947
9.097
275,179
+0.39(+4.51%)
Sep 03, 2019
8.629
8.751
8.569
8.704
160,900
-0.13(-1.48%)
Aug 30, 2019
9.059
9.078
8.779
8.835
412,331
-0.24(-2.68%)
Aug 29, 2019
9.003
9.125
9.003
9.078
212,258
+0.07(+0.73%)
Aug 28, 2019
9.088
9.125
8.975
9.013
267,425
+0.12(+1.37%)
Aug 27, 2019
8.760
8.894
8.704
8.891
158,565
+0.22(+2.48%)
Aug 26, 2019
8.882
8.910
8.676
8.676
345,566
-0.04(-0.43%)
Aug 23, 2019
8.723
8.854
8.648
8.714
163,435
-0.23(-2.61%)
Aug 22, 2019
9.059
9.078
8.901
8.947
84,456
-0.07(-0.73%)
Aug 21, 2019
9.144
9.181
8.985
9.013
117,744
+0.05(+0.52%)
Aug 20, 2019
8.901
9.022
8.835
8.966
170,378
+0.02(+0.21%)
Aug 19, 2019
8.929
8.969
8.882
8.947
310,869
+0.15(+1.70%)
Aug 16, 2019
8.779
8.835
8.723
8.798
147,818
+0.03(+0.32%)
Aug 15, 2019
8.760
8.844
8.714
8.770
253,317
-0.14(-1.57%)
Aug 14, 2019
8.919
8.957
8.760
8.910
438,481
-0.33(-3.54%)
Aug 13, 2019
8.788
9.256
8.779
9.237
575,703
+0.41(+4.66%)
Aug 12, 2019
8.798
8.854
8.760
8.826
212,739
+0.07(+0.75%)
Aug 09, 2019
8.760
8.835
8.723
8.760
263,121
+0.19(+2.18%)
Aug 08, 2019
8.517
8.611
8.461
8.573
280,040
+0.05(+0.55%)
Aug 07, 2019
8.564
8.611
8.330
8.527
617,863
-0.27(-3.08%)
Aug 06, 2019
8.975
8.994
8.760
8.798
164,967
-0.16(-1.77%)
Aug 05, 2019
8.938
9.059
8.896
8.957
417,152
-0.10(-1.14%)
Aug 02, 2019
9.181
9.181
9.050
9.059
314,355
+0.11(+1.25%)
Aug 01, 2019
9.387
9.405
8.816
8.947
423,899
-0.56(-5.90%)
Jul 31, 2019
9.583
9.620
9.480
9.508
200,819
-0.04(-0.39%)
Jul 30, 2019
9.396
9.555
9.377
9.546
123,499
+0.17(+1.79%)
Jul 29, 2019
9.349
9.387
9.228
9.377
68,532
+0.08(+0.91%)
Jul 26, 2019
9.274
9.321
9.218
9.293
95,301
+0.06(+0.61%)
Jul 25, 2019
9.303
9.349
9.218
9.237
159,188
+0.03(+0.30%)
Jul 24, 2019
9.377
9.499
9.134
9.209
308,619
-0.17(-1.79%)
Jul 23, 2019
9.256
9.381
9.223
9.377
76,420
+0.10(+1.11%)
Jul 22, 2019
9.228
9.293
9.190
9.274
335,474
+0.01(+0.10%)
Jul 19, 2019
9.200
9.274
9.088
9.265
201,084
+0.12(+1.33%)
Jul 18, 2019
9.303
9.312
8.994
9.144
130,495
-0.14(-1.51%)
Jul 17, 2019
9.518
9.518
9.284
9.284
272,147
-0.19(-1.97%)
Jul 16, 2019
9.677
9.758
9.303
9.471
214,552
-0.15(-1.55%)
Jul 15, 2019
9.854
9.854
9.620
9.620
488,537
-0.17(-1.72%)
Jul 12, 2019
9.798
9.845
9.761
9.789
220,230
-0.02(-0.19%)
Jul 11, 2019
9.835
9.882
9.770
9.807
319,895
+0.01(+0.10%)
Jul 10, 2019
9.667
9.845
9.667
9.798
168,685
+0.32(+3.35%)
Jul 09, 2019
9.452
9.499
9.415
9.480
98,742
+0.08(+0.90%)
Jul 08, 2019
9.443
9.536
9.387
9.396
161,404
-0.02(-0.20%)
Jul 05, 2019
9.256
9.443
9.256
9.415
293,819
+0.12(+1.31%)
Jul 03, 2019
9.303
9.331
9.200
9.293
64,283
+0.09(+1.02%)
Jul 02, 2019
9.555
9.555
9.144
9.200
206,775
-0.37(-3.91%)
Jul 01, 2019
9.695
9.705
9.461
9.574
130,437
+0.19(+1.99%)
Jun 28, 2019
9.620
9.625
9.368
9.387
417,465
-0.21(-2.14%)
Jun 27, 2019
9.592
9.658
9.569
9.592
200,226
+0.00(+0.00%)
Jun 26, 2019
9.564
9.677
9.546
9.592
92,565
+0.19(+1.99%)
Jun 25, 2019
9.405
9.447
9.349
9.405
211,786
+0.01(+0.10%)
Jun 24, 2019
9.340
9.401
9.228
9.396
255,150
+0.02(+0.20%)
Jun 21, 2019
9.312
9.387
9.303
9.377
305,905
+0.09(+1.01%)
Jun 20, 2019
9.190
9.312
9.130
9.284
544,608
+0.34(+3.76%)
Jun 19, 2019
8.788
8.952
8.788
8.947
370,602
+0.04(+0.42%)
Jun 18, 2019
8.723
8.947
8.704
8.910
171,332
+0.27(+3.14%)
Jun 17, 2019
8.667
8.742
8.573
8.639
277,555
-0.09(-1.07%)
Jun 14, 2019
8.742
8.807
8.695
8.732
373,076
+0.04(+0.43%)
Jun 13, 2019
8.844
8.854
8.648
8.695
302,442
+0.15(+1.75%)
Jun 12, 2019
8.704
8.723
8.489
8.545
247,097
-0.34(-3.79%)
Jun 11, 2019
8.910
8.929
8.835
8.882
640,506
+0.04(+0.42%)
Jun 10, 2019
8.891
8.985
8.779
8.844
409,383
-0.05(-0.53%)
Jun 07, 2019
8.667
8.924
8.657
8.891
558,759
+0.16(+1.82%)
Jun 06, 2019
8.508
8.746
8.433
8.732
171,166
+0.23(+2.75%)
Jun 05, 2019
8.704
8.704
8.358
8.498
752,016
-0.29(-3.30%)
Jun 04, 2019
8.714
8.835
8.667
8.788
163,470
+0.11(+1.29%)
Jun 03, 2019
8.891
8.901
8.657
8.676
108,087
-0.07(-0.75%)
May 31, 2019
9.050
9.088
8.700
8.742
433,081
-0.50(-5.36%)
May 30, 2019
9.583
9.592
9.209
9.237
291,381
-0.36(-3.70%)
May 29, 2019
9.508
9.630
9.424
9.592
376,498
-0.04(-0.39%)
May 28, 2019
9.714
9.723
9.602
9.630
156,117
+0.05(+0.49%)
May 24, 2019
9.536
9.583
9.359
9.583
377,462
+0.17(+1.79%)
May 23, 2019
9.648
9.648
9.312
9.415
228,702
-0.48(-4.82%)
May 22, 2019
10.09
10.12
9.868
9.892
104,519
-0.30(-2.94%)
May 21, 2019
10.16
10.21
10.13
10.19
66,433
+0.00(+0.00%)
May 20, 2019
10.19
10.25
10.13
10.19
152,521
+0.06(+0.55%)
May 17, 2019
10.19
10.24
10.10
10.13
168,034
-0.06(-0.55%)
May 16, 2019
10.22
10.28
10.19
10.19
160,404
+0.07(+0.65%)
May 15, 2019
9.994
10.15
9.985
10.13
150,195
+0.10(+1.03%)
May 14, 2019
9.976
10.07
9.976
10.02
188,170
+0.19(+1.90%)
May 13, 2019
10.19
10.22
9.826
9.835
307,904
-0.11(-1.13%)
May 10, 2019
9.929
9.994
9.910
9.948
91,557
+0.03(+0.28%)
May 09, 2019
9.938
9.966
9.854
9.920
211,336
-0.05(-0.47%)
May 08, 2019
9.873
10.01
9.863
9.966
125,431
+0.13(+1.33%)
May 07, 2019
9.910
9.966
9.793
9.835
291,439
-0.26(-2.59%)
May 06, 2019
9.938
10.11
9.910
10.10
131,568
+0.13(+1.31%)
May 03, 2019
9.957
10.05
9.948
9.966
142,363
+0.05(+0.47%)
May 02, 2019
10.01
10.02
9.835
9.920
386,835
-0.29(-2.84%)
May 01, 2019
10.23
10.23
10.08
10.21
163,893
+0.00(+0.00%)
Apr 30, 2019
10.26
10.27
10.16
10.21
169,608
+0.03(+0.28%)
Apr 29, 2019
10.16
10.21
10.10
10.18
369,388
+0.10(+1.02%)
Apr 26, 2019
10.26
10.26
9.985
10.08
281,625
-0.30(-2.88%)
Apr 25, 2019
10.44
10.47
10.37
10.38
111,434
-0.06(-0.54%)
Apr 24, 2019
10.47
10.48
10.42
10.43
339,567
-0.01(-0.09%)
Apr 23, 2019
10.40
10.46
10.39
10.44
256,976
+0.08(+0.81%)
Apr 22, 2019
10.41
10.42
10.35
10.36
257,200
+0.13(+1.28%)
Apr 18, 2019
10.23
10.27
10.18
10.23
240,339
-0.03(-0.27%)
Apr 17, 2019
10.27
10.29
10.24
10.26
216,332
-0.04(-0.36%)
Apr 16, 2019
10.24
10.30
10.19
10.29
182,710
+0.04(+0.36%)
Apr 15, 2019
10.20
10.26
10.18
10.26
217,616
+0.00(+0.00%)
Apr 12, 2019
10.24
10.27
10.22
10.26
215,096
+0.06(+0.55%)
Apr 11, 2019
10.21
10.22
10.14
10.20
161,057
-0.07(-0.64%)
Apr 10, 2019
10.16
10.27
10.16
10.27
185,847
+0.13(+1.29%)
Apr 09, 2019
10.14
10.16
10.10
10.13
249,430
-0.03(-0.28%)
Apr 08, 2019
10.13
10.18
10.12
10.16
270,371
+0.06(+0.56%)
Apr 05, 2019
10.06
10.13
10.06
10.11
192,207
+0.07(+0.75%)
Apr 04, 2019
10.03
10.10
10.01
10.03
164,999
-0.03(-0.28%)
Apr 03, 2019
10.06
10.07
9.966
10.06
324,372
+0.02(+0.19%)
Apr 02, 2019
9.985
10.06
9.976
10.04
248,027
+0.06(+0.56%)
Apr 01, 2019
9.910
9.994
9.887
9.985
304,338
+0.16(+1.62%)
Mar 29, 2019
9.873
9.873
9.779
9.826
299,916
+0.07(+0.67%)
Mar 28, 2019
9.639
9.770
9.639
9.761
154,710
+0.02(+0.19%)
Mar 27, 2019
9.798
9.826
9.667
9.742
266,422
-0.07(-0.67%)
Mar 26, 2019
9.854
9.882
9.775
9.807
154,175
+0.04(+0.38%)
Mar 25, 2019
9.714
9.817
9.667
9.770
305,795
+0.05(+0.48%)
Mar 22, 2019
9.751
9.756
9.625
9.723
797,708
-0.11(-1.14%)
Mar 21, 2019
9.882
9.929
9.835
9.835
351,322
-0.06(-0.57%)
Mar 20, 2019
9.807
9.938
9.798
9.892
322,753
+0.13(+1.34%)
Mar 19, 2019
9.845
9.863
9.761
9.761
294,268
-0.05(-0.48%)
Mar 18, 2019
9.770
9.831
9.765
9.807
806,144
+0.05(+0.48%)
Mar 15, 2019
9.695
9.798
9.677
9.761
778,990
-0.02(-0.19%)
Mar 14, 2019
9.817
9.854
9.751
9.779
301,941
-0.01(-0.10%)
Mar 13, 2019
9.742
9.817
9.733
9.789
323,712
+0.14(+1.45%)
Mar 12, 2019
9.695
9.742
9.620
9.648
375,683
+0.01(+0.10%)
Mar 11, 2019
9.639
9.667
9.574
9.639
400,743
+0.07(+0.68%)
Mar 08, 2019
9.377
9.574
9.321
9.574
294,568
-0.06(-0.58%)
Mar 07, 2019
9.648
9.667
9.583
9.630
177,820
+0.03(+0.29%)
Mar 06, 2019
9.564
9.630
9.499
9.602
249,581
-0.04(-0.39%)
Mar 05, 2019
9.695
9.705
9.600
9.639
324,102
+0.03(+0.29%)
Mar 04, 2019
9.620
9.677
9.527
9.611
194,371
+0.12(+1.28%)
Mar 01, 2019
9.686
9.723
9.452
9.490
411,903
-0.18(-1.84%)
Feb 28, 2019
9.677
9.728
9.634
9.667
535,067
-0.01(-0.10%)
Feb 27, 2019
9.639
9.723
9.592
9.677
426,300
+0.14(+1.47%)
Feb 26, 2019
9.461
9.546
9.461
9.536
550,549
+0.11(+1.19%)
Feb 25, 2019
9.546
9.583
9.405
9.424
379,166
-0.26(-2.70%)
Feb 22, 2019
9.705
9.751
9.677
9.686
276,919
+0.03(+0.29%)
Feb 21, 2019
9.648
9.705
9.644
9.658
287,279
-0.01(-0.10%)
Feb 20, 2019
9.546
9.761
9.546
9.667
573,661
+0.03(+0.29%)
Feb 19, 2019
9.546
9.639
9.546
9.639
597,249
+0.03(+0.29%)
Feb 15, 2019
9.480
9.611
9.438
9.611
562,503
+0.24(+2.59%)
Feb 14, 2019
9.284
9.387
9.218
9.368
584,977
+0.06(+0.60%)
Feb 13, 2019
9.274
9.340
9.246
9.312
977,236
+0.12(+1.32%)
Feb 12, 2019
9.274
9.284
9.162
9.190
393,688
+0.11(+1.24%)
Feb 11, 2019
8.957
9.106
8.938
9.078
964,090
-0.05(-0.51%)
Feb 08, 2019
9.144
9.153
9.003
9.125
4,117,642
+0.01(+0.10%)
Feb 07, 2019
9.246
9.274
8.985
9.116
356,469
-0.17(-1.81%)
Feb 06, 2019
9.190
9.340
9.153
9.284
402,202
+0.02(+0.20%)
Feb 05, 2019
9.237
9.401
9.214
9.265
339,087
-0.16(-1.69%)
Feb 04, 2019
9.312
9.424
9.153
9.424
839,910
-0.07(-0.79%)
Feb 01, 2019
9.303
9.546
9.303
9.499
670,746
+0.22(+2.42%)
Jan 31, 2019
9.396
9.493
9.209
9.274
352,094
-0.04(-0.40%)
Jan 30, 2019
9.274
9.424
9.237
9.312
457,609
+0.18(+1.94%)
Jan 29, 2019
9.088
9.256
9.088
9.134
356,314
+0.18(+1.98%)
Jan 28, 2019
8.947
8.961
8.816
8.957
311,611
-0.24(-2.64%)
Jan 25, 2019
9.162
9.237
9.125
9.200
154,664
+0.07(+0.72%)
Jan 24, 2019
9.041
9.162
9.022
9.134
460,977
+0.11(+1.24%)
Jan 23, 2019
9.134
9.144
8.901
9.022
602,529
-0.07(-0.82%)
Jan 22, 2019
9.069
9.113
8.938
9.097
532,448
-0.15(-1.62%)
Jan 18, 2019
9.097
9.293
9.031
9.246
435,327
+0.23(+2.59%)
Jan 17, 2019
8.901
9.069
8.807
9.013
595,494
-0.01(-0.16%)
Jan 16, 2019
8.957
9.041
8.844
9.027
366,474
+0.05(+0.57%)
Jan 15, 2019
8.854
9.013
8.854
8.975
359,869
+0.23(+2.67%)
Jan 14, 2019
8.835
8.929
8.695
8.742
349,231
-0.17(-1.89%)
Jan 11, 2019
8.985
9.031
8.844
8.910
1,835,114
-0.15(-1.65%)
Jan 10, 2019
8.901
9.106
8.882
9.059
275,001
+0.04(+0.41%)
Jan 09, 2019
8.835
9.069
8.742
9.022
582,764
+0.43(+5.01%)
Jan 08, 2019
8.536
8.620
8.470
8.592
332,891
+0.18(+2.11%)
Jan 07, 2019
8.405
8.592
8.368
8.414
403,237
+0.08(+1.01%)
Jan 04, 2019
8.330
8.498
8.227
8.330
772,251
+0.20(+2.41%)
Jan 03, 2019
8.171
8.181
7.900
8.134
767,632
+0.07(+0.81%)
Jan 02, 2019
7.713
8.246
7.666
8.068
928,577
+0.15(+1.89%)
Dec 31, 2018
7.872
7.938
7.723
7.919
509,450
+0.14(+1.80%)
Dec 28, 2018
7.797
7.881
7.676
7.779
471,266
-0.10(-1.30%)
Dec 27, 2018
7.844
7.881
7.666
7.881
1,353,629
-0.22(-2.66%)
Dec 26, 2018
7.545
8.106
7.545
8.096
1,196,078
+0.50(+6.65%)
Dec 24, 2018
7.760
7.779
7.592
7.592
384,949
-0.23(-2.94%)
Dec 21, 2018
7.858
7.978
7.803
7.822
1,201,600
-0.12(-1.51%)
Dec 20, 2018
8.033
8.144
7.886
7.941
952,162
-0.26(-3.14%)
Dec 19, 2018
8.134
8.337
8.116
8.199
1,214,278
+0.17(+2.18%)
Dec 18, 2018
8.521
8.521
7.960
8.024
900,572
-0.51(-5.93%)
Dec 17, 2018
8.880
8.907
8.512
8.530
816,634
-0.32(-3.64%)
Dec 14, 2018
9.036
9.050
8.806
8.852
872,211
-0.30(-3.32%)
Dec 13, 2018
8.751
9.193
8.751
9.156
1,041,836
+0.34(+3.86%)
Dec 12, 2018
9.018
9.073
8.806
8.815
822,630
-0.10(-1.14%)
Dec 11, 2018
8.990
9.041
8.843
8.917
1,111,174
+0.14(+1.57%)
Dec 10, 2018
8.880
8.990
8.723
8.779
936,618
-0.29(-3.15%)
Dec 07, 2018
9.285
9.368
9.045
9.064
1,422,641
+0.13(+1.44%)
Dec 06, 2018
8.871
8.986
8.659
8.935
2,066,393
-0.18(-2.02%)
Dec 04, 2018
9.183
9.257
9.110
9.119
994,469
-0.06(-0.60%)
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.