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
)
15.14
UNCHANGED
Streaming Delayed Price
Updated: 11:43 AM EDT, May 23, 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 (%)
Apr 30, 2020
5.142
5.313
4.942
5.265
4,289,488
+0.28(+5.52%)
Apr 29, 2020
4.999
5.075
4.942
4.989
2,892,099
+0.05(+0.96%)
Apr 28, 2020
4.989
5.037
4.894
4.942
4,374,291
-0.01(-0.19%)
Apr 27, 2020
4.913
4.980
4.866
4.951
3,613,021
-0.12(-2.43%)
Apr 24, 2020
5.132
5.146
5.008
5.075
3,955,291
-0.10(-1.84%)
Apr 23, 2020
5.284
5.341
5.065
5.170
5,201,167
-0.02(-0.37%)
Apr 22, 2020
5.237
5.427
5.084
5.189
9,654,176
+0.14(+2.82%)
Apr 21, 2020
5.408
5.512
4.856
5.046
11,182,677
-0.71(-12.38%)
Apr 20, 2020
5.712
5.873
5.607
5.759
6,974,615
-0.10(-1.78%)
Apr 17, 2020
5.826
5.921
5.797
5.864
3,640,783
+0.01(+0.16%)
Apr 16, 2020
5.864
5.892
5.704
5.854
3,061,976
+0.00(+0.00%)
Apr 15, 2020
6.016
6.044
5.797
5.854
2,992,735
-0.34(-5.52%)
Apr 14, 2020
6.234
6.253
6.087
6.196
2,379,279
+0.01(+0.15%)
Apr 13, 2020
6.177
6.234
6.082
6.187
2,766,877
+0.28(+4.66%)
Apr 09, 2020
5.930
6.206
5.826
5.911
3,478,636
-0.03(-0.48%)
Apr 08, 2020
5.959
6.054
5.883
5.940
4,703,706
-0.02(-0.32%)
Apr 07, 2020
5.987
6.025
5.826
5.959
4,104,754
+0.10(+1.79%)
Apr 06, 2020
5.769
5.888
5.736
5.854
2,456,971
+0.09(+1.48%)
Apr 03, 2020
5.769
5.821
5.588
5.769
7,644,792
+0.15(+2.71%)
Apr 02, 2020
5.626
5.845
5.503
5.617
3,956,628
+0.02(+0.34%)
Apr 01, 2020
5.750
5.759
5.526
5.598
2,676,423
-0.23(-3.92%)
Mar 31, 2020
5.864
5.892
5.769
5.826
1,999,512
-0.04(-0.65%)
Mar 30, 2020
5.778
5.864
5.664
5.864
1,816,797
+0.02(+0.33%)
Mar 27, 2020
5.750
5.854
5.693
5.845
2,074,870
+0.10(+1.65%)
Mar 26, 2020
5.778
5.845
5.617
5.750
1,743,335
-0.10(-1.63%)
Mar 25, 2020
5.655
5.873
5.617
5.845
2,024,117
+0.23(+4.06%)
Mar 24, 2020
5.712
5.750
5.550
5.617
1,982,510
+0.05(+0.85%)
Mar 23, 2020
5.465
5.569
5.360
5.569
1,369,028
+0.09(+1.56%)
Mar 20, 2020
5.645
5.650
5.284
5.484
1,792,770
-0.26(-4.47%)
Mar 19, 2020
5.427
5.826
5.227
5.740
2,505,563
+0.55(+10.62%)
Mar 18, 2020
5.522
5.598
5.046
5.189
2,401,431
-0.55(-9.60%)
Mar 17, 2020
5.911
5.987
5.674
5.740
1,354,388
-0.15(-2.58%)
Mar 16, 2020
5.997
6.120
5.807
5.892
2,806,245
-0.48(-7.46%)
Mar 13, 2020
6.396
6.567
6.206
6.367
5,641,262
+0.10(+1.52%)
Mar 12, 2020
6.367
6.444
6.244
6.272
3,135,176
-0.15(-2.37%)
Mar 11, 2020
6.577
6.596
6.386
6.425
1,890,955
-0.20(-3.01%)
Mar 10, 2020
6.567
6.634
6.406
6.624
2,906,814
+0.44(+7.07%)
Mar 09, 2020
6.320
6.748
6.111
6.187
3,064,065
-1.24(-16.65%)
Mar 06, 2020
7.603
7.631
7.346
7.422
1,071,580
-0.42(-5.33%)
Mar 05, 2020
7.955
7.993
7.784
7.841
1,023,935
-0.16(-2.02%)
Mar 04, 2020
8.126
8.145
7.917
8.002
1,005,867
+0.03(+0.36%)
Mar 03, 2020
8.040
8.145
7.855
7.974
1,260,549
-0.03(-0.36%)
Mar 02, 2020
7.831
8.002
7.741
8.002
855,529
+0.29(+3.69%)
Feb 28, 2020
7.793
7.793
7.546
7.717
1,541,080
-0.22(-2.75%)
Feb 27, 2020
7.898
8.016
7.826
7.936
1,490,881
-0.19(-2.34%)
Feb 26, 2020
8.211
8.325
8.059
8.126
715,379
-0.10(-1.27%)
Feb 25, 2020
8.496
8.496
8.221
8.230
725,830
-0.30(-3.56%)
Feb 24, 2020
8.411
8.563
8.392
8.534
461,635
-0.14(-1.64%)
Feb 21, 2020
8.648
8.696
8.610
8.677
265,895
-0.10(-1.08%)
Feb 20, 2020
8.819
8.895
8.743
8.772
634,034
-0.01(-0.11%)
Feb 19, 2020
8.753
8.819
8.705
8.781
614,605
+0.11(+1.32%)
Feb 18, 2020
8.553
8.696
8.553
8.667
632,012
+0.03(+0.33%)
Feb 14, 2020
8.610
8.658
8.572
8.639
688,782
+0.03(+0.33%)
Feb 13, 2020
8.572
8.610
8.544
8.610
999,615
-0.01(-0.11%)
Feb 12, 2020
8.629
8.639
8.553
8.620
977,574
+0.14(+1.68%)
Feb 11, 2020
8.525
8.525
8.420
8.477
910,911
+0.05(+0.56%)
Feb 10, 2020
8.420
8.477
8.382
8.430
933,940
-0.08(-0.89%)
Feb 07, 2020
8.468
8.563
8.439
8.506
1,648,196
-0.06(-0.67%)
Feb 06, 2020
8.477
8.568
8.419
8.563
771,198
+0.05(+0.56%)
Feb 05, 2020
8.534
8.644
8.420
8.515
842,524
+0.20(+2.40%)
Feb 04, 2020
8.487
8.506
8.278
8.316
1,028,821
-0.04(-0.46%)
Feb 03, 2020
8.544
8.610
8.335
8.354
516,343
-0.28(-3.19%)
Jan 31, 2020
8.658
8.724
8.515
8.629
856,085
-0.18(-2.05%)
Jan 30, 2020
8.696
8.819
8.629
8.810
540,764
-0.06(-0.64%)
Jan 29, 2020
8.972
8.972
8.819
8.867
494,215
-0.08(-0.85%)
Jan 28, 2020
8.867
9.000
8.838
8.943
482,718
+0.10(+1.18%)
Jan 27, 2020
8.829
8.924
8.762
8.838
374,543
-0.25(-2.72%)
Jan 24, 2020
9.124
9.143
9.000
9.086
187,926
-0.19(-2.05%)
Jan 23, 2020
9.219
9.304
9.143
9.276
338,829
-0.19(-2.01%)
Jan 22, 2020
9.570
9.570
9.447
9.466
206,166
-0.26(-2.64%)
Jan 21, 2020
9.713
9.798
9.713
9.722
108,345
-0.09(-0.87%)
Jan 17, 2020
9.798
9.836
9.732
9.808
141,313
+0.05(+0.49%)
Jan 16, 2020
9.694
9.822
9.694
9.760
135,855
+0.09(+0.88%)
Jan 15, 2020
9.713
9.713
9.589
9.675
398,555
-0.08(-0.78%)
Jan 14, 2020
9.770
9.798
9.713
9.751
312,247
+0.05(+0.49%)
Jan 13, 2020
9.779
9.789
9.680
9.703
332,840
-0.16(-1.64%)
Jan 10, 2020
9.760
9.912
9.760
9.865
202,552
-0.08(-0.76%)
Jan 09, 2020
9.884
9.969
9.770
9.941
543,469
-0.10(-0.95%)
Jan 08, 2020
10.36
10.38
9.841
10.04
698,701
-0.38(-3.65%)
Jan 07, 2020
10.41
10.45
10.34
10.42
486,726
-0.03(-0.27%)
Jan 06, 2020
10.56
10.58
10.41
10.44
549,786
-0.02(-0.18%)
Jan 03, 2020
10.51
10.55
10.34
10.46
415,205
+0.30(+2.99%)
Jan 02, 2020
10.15
10.18
10.07
10.16
154,003
+0.02(+0.19%)
Dec 31, 2019
10.09
10.27
10.07
10.14
141,733
-0.08(-0.79%)
Dec 30, 2019
10.32
10.32
10.14
10.22
157,999
-0.01(-0.14%)
Dec 27, 2019
10.26
10.28
10.18
10.24
240,537
+0.01(+0.09%)
Dec 26, 2019
10.17
10.26
10.17
10.23
227,499
+0.10(+0.94%)
Dec 24, 2019
10.11
10.16
10.11
10.13
49,875
+0.04(+0.38%)
Dec 23, 2019
10.01
10.10
10.01
10.09
375,524
+0.07(+0.70%)
Dec 20, 2019
10.10
10.10
9.976
10.02
116,474
-0.10(-1.02%)
Dec 19, 2019
10.11
10.18
10.09
10.13
205,950
+0.04(+0.37%)
Dec 18, 2019
10.02
10.13
9.948
10.09
224,924
+0.03(+0.28%)
Dec 17, 2019
10.01
10.09
10.01
10.06
112,129
+0.08(+0.84%)
Dec 16, 2019
9.967
9.985
9.948
9.976
210,257
+0.10(+1.04%)
Dec 13, 2019
9.836
10.00
9.819
9.873
448,465
+0.07(+0.67%)
Dec 12, 2019
9.752
9.873
9.752
9.808
180,984
+0.08(+0.87%)
Dec 11, 2019
9.770
9.798
9.621
9.724
235,135
-0.08(-0.86%)
Dec 10, 2019
9.752
9.845
9.733
9.808
167,274
+0.06(+0.58%)
Dec 09, 2019
9.705
9.798
9.705
9.752
329,640
+0.00(+0.00%)
Dec 06, 2019
9.602
9.883
9.602
9.752
264,608
+0.08(+0.87%)
Dec 05, 2019
9.733
9.761
9.621
9.668
385,740
+0.01(+0.10%)
Dec 04, 2019
9.555
9.696
9.555
9.658
298,939
+0.33(+3.51%)
Dec 03, 2019
9.247
9.396
9.191
9.331
294,810
+0.06(+0.60%)
Dec 02, 2019
9.350
9.373
9.228
9.275
249,260
+0.07(+0.71%)
Nov 29, 2019
9.462
9.462
9.158
9.209
188,883
-0.41(-4.28%)
Nov 27, 2019
9.639
9.677
9.518
9.621
310,492
-0.04(-0.39%)
Nov 26, 2019
9.639
9.682
9.565
9.658
56,337
+0.08(+0.88%)
Nov 25, 2019
9.527
9.602
9.481
9.574
146,743
+0.00(+0.00%)
Nov 22, 2019
9.639
9.649
9.490
9.574
391,564
-0.06(-0.58%)
Nov 21, 2019
9.518
9.677
9.509
9.630
307,493
+0.22(+2.28%)
Nov 20, 2019
9.247
9.481
9.200
9.415
204,850
+0.26(+2.86%)
Nov 19, 2019
9.275
9.284
9.125
9.153
200,330
-0.24(-2.59%)
Nov 18, 2019
9.453
9.481
9.350
9.396
233,181
-0.14(-1.47%)
Nov 15, 2019
9.406
9.588
9.396
9.537
219,794
+0.12(+1.29%)
Nov 14, 2019
9.518
9.537
9.378
9.415
147,233
-0.06(-0.59%)
Nov 13, 2019
9.350
9.509
9.350
9.471
2,231,858
+0.07(+0.70%)
Nov 12, 2019
9.471
9.509
9.359
9.406
372,775
+0.01(+0.10%)
Nov 11, 2019
9.312
9.481
9.312
9.396
182,262
-0.07(-0.69%)
Nov 08, 2019
9.256
9.471
9.181
9.462
119,790
+0.09(+1.00%)
Nov 07, 2019
9.424
9.509
9.359
9.368
521,606
+0.06(+0.60%)
Nov 06, 2019
9.453
9.537
9.270
9.312
329,455
-0.12(-1.29%)
Nov 05, 2019
9.443
9.499
9.424
9.434
371,066
+0.07(+0.80%)
Nov 04, 2019
9.434
9.475
9.340
9.359
161,740
+0.08(+0.91%)
Nov 01, 2019
9.088
9.322
9.079
9.275
98,185
+0.32(+3.55%)
Oct 31, 2019
9.032
9.041
8.920
8.957
94,033
-0.11(-1.24%)
Oct 30, 2019
9.209
9.209
9.050
9.069
301,479
-0.14(-1.52%)
Oct 29, 2019
9.107
9.284
9.097
9.209
308,749
-0.03(-0.30%)
Oct 28, 2019
9.396
9.424
9.209
9.237
524,624
-0.13(-1.40%)
Oct 25, 2019
9.284
9.387
9.200
9.368
363,435
+0.07(+0.70%)
Oct 24, 2019
9.294
9.340
9.256
9.303
208,595
+0.07(+0.71%)
Oct 23, 2019
8.948
9.266
8.948
9.237
139,818
+0.23(+2.60%)
Oct 22, 2019
8.957
9.060
8.929
9.004
140,919
+0.12(+1.37%)
Oct 21, 2019
8.761
8.901
8.761
8.882
159,136
+0.00(+0.00%)
Oct 18, 2019
8.966
8.999
8.826
8.882
282,684
-0.07(-0.73%)
Oct 17, 2019
8.779
8.966
8.751
8.948
543,483
+0.08(+0.95%)
Oct 16, 2019
8.761
8.915
8.761
8.863
317,500
+0.07(+0.85%)
Oct 15, 2019
8.854
8.920
8.756
8.789
449,430
-0.11(-1.26%)
Oct 14, 2019
8.873
8.920
8.779
8.901
459,567
-0.15(-1.65%)
Oct 11, 2019
8.892
9.079
8.892
9.050
406,110
+0.20(+2.22%)
Oct 10, 2019
8.779
8.854
8.733
8.854
120,603
+0.17(+1.94%)
Oct 09, 2019
8.798
8.826
8.639
8.686
226,042
+0.07(+0.76%)
Oct 08, 2019
8.564
8.686
8.546
8.620
323,437
-0.08(-0.97%)
Oct 07, 2019
8.742
8.863
8.658
8.705
203,603
+0.02(+0.22%)
Oct 04, 2019
8.686
8.733
8.546
8.686
769,225
+0.11(+1.31%)
Oct 03, 2019
8.480
8.611
8.359
8.574
443,921
-0.03(-0.33%)
Oct 02, 2019
8.723
8.733
8.518
8.602
400,634
-0.14(-1.60%)
Oct 01, 2019
8.892
8.923
8.667
8.742
181,206
-0.10(-1.16%)
Sep 30, 2019
8.976
9.022
8.798
8.845
1,079,263
-0.22(-2.37%)
Sep 27, 2019
8.985
9.172
8.966
9.060
226,318
-0.08(-0.92%)
Sep 26, 2019
9.069
9.172
8.985
9.144
101,303
+0.01(+0.10%)
Sep 25, 2019
9.041
9.163
8.994
9.135
234,046
-0.05(-0.51%)
Sep 24, 2019
9.387
9.396
9.172
9.181
169,256
-0.25(-2.68%)
Sep 23, 2019
9.387
9.462
9.322
9.434
93,575
+0.03(+0.30%)
Sep 20, 2019
9.443
9.509
9.350
9.406
299,369
+0.02(+0.20%)
Sep 19, 2019
9.340
9.453
9.322
9.387
313,982
+0.10(+1.11%)
Sep 18, 2019
9.331
9.406
9.237
9.284
754,553
-0.07(-0.70%)
Sep 17, 2019
9.770
9.780
9.294
9.350
1,152,899
-0.34(-3.47%)
Sep 16, 2019
9.555
9.873
9.522
9.686
1,294,504
+0.77(+8.60%)
Sep 13, 2019
8.976
8.976
8.892
8.920
140,753
-0.02(-0.21%)
Sep 12, 2019
8.835
8.976
8.807
8.938
332,623
-0.14(-1.54%)
Sep 11, 2019
9.322
9.368
9.013
9.079
376,332
-0.20(-2.12%)
Sep 10, 2019
9.378
9.471
9.242
9.275
403,935
-0.07(-0.70%)
Sep 09, 2019
9.256
9.378
9.237
9.340
276,083
+0.19(+2.04%)
Sep 06, 2019
8.920
9.200
8.882
9.153
170,059
+0.07(+0.72%)
Sep 05, 2019
9.163
9.312
9.069
9.088
139,316
-0.01(-0.10%)
Sep 04, 2019
8.957
9.135
8.948
9.097
275,168
+0.39(+4.51%)
Sep 03, 2019
8.630
8.751
8.569
8.705
160,893
-0.13(-1.48%)
Aug 30, 2019
9.060
9.079
8.779
8.835
412,314
-0.24(-2.68%)
Aug 29, 2019
9.004
9.125
9.004
9.079
212,249
+0.07(+0.73%)
Aug 28, 2019
9.088
9.125
8.976
9.013
267,415
+0.12(+1.37%)
Aug 27, 2019
8.761
8.895
8.705
8.892
158,558
+0.22(+2.48%)
Aug 26, 2019
8.882
8.910
8.676
8.676
345,552
-0.04(-0.43%)
Aug 23, 2019
8.723
8.854
8.648
8.714
163,428
-0.23(-2.61%)
Aug 22, 2019
9.060
9.079
8.901
8.948
84,453
-0.07(-0.73%)
Aug 21, 2019
9.144
9.181
8.985
9.013
117,740
+0.05(+0.52%)
Aug 20, 2019
8.901
9.023
8.835
8.966
170,371
+0.02(+0.21%)
Aug 19, 2019
8.929
8.970
8.882
8.948
310,857
+0.15(+1.70%)
Aug 16, 2019
8.779
8.835
8.723
8.798
147,812
+0.03(+0.32%)
Aug 15, 2019
8.761
8.845
8.714
8.770
253,307
-0.14(-1.57%)
Aug 14, 2019
8.920
8.957
8.761
8.910
438,464
-0.33(-3.54%)
Aug 13, 2019
8.789
9.256
8.779
9.237
575,679
+0.41(+4.66%)
Aug 12, 2019
8.798
8.854
8.761
8.826
212,730
+0.07(+0.75%)
Aug 09, 2019
8.761
8.835
8.723
8.761
263,111
+0.19(+2.18%)
Aug 08, 2019
8.518
8.611
8.461
8.574
280,029
+0.05(+0.55%)
Aug 07, 2019
8.564
8.611
8.331
8.527
617,838
-0.27(-3.08%)
Aug 06, 2019
8.976
8.994
8.761
8.798
164,961
-0.16(-1.77%)
Aug 05, 2019
8.938
9.060
8.896
8.957
417,135
-0.10(-1.14%)
Aug 02, 2019
9.181
9.181
9.050
9.060
314,342
+0.11(+1.25%)
Aug 01, 2019
9.387
9.406
8.817
8.948
423,882
-0.56(-5.90%)
Jul 31, 2019
9.583
9.621
9.481
9.509
200,811
-0.04(-0.39%)
Jul 30, 2019
9.396
9.555
9.378
9.546
123,494
+0.17(+1.79%)
Jul 29, 2019
9.350
9.387
9.228
9.378
68,529
+0.08(+0.91%)
Jul 26, 2019
9.275
9.322
9.219
9.294
95,297
+0.06(+0.61%)
Jul 25, 2019
9.303
9.350
9.219
9.237
159,182
+0.03(+0.30%)
Jul 24, 2019
9.378
9.499
9.135
9.209
308,606
-0.17(-1.79%)
Jul 23, 2019
9.256
9.381
9.223
9.378
76,417
+0.10(+1.11%)
Jul 22, 2019
9.228
9.294
9.191
9.275
335,461
+0.01(+0.10%)
Jul 19, 2019
9.200
9.275
9.088
9.266
201,076
+0.12(+1.33%)
Jul 18, 2019
9.303
9.312
8.994
9.144
130,490
-0.14(-1.51%)
Jul 17, 2019
9.518
9.518
9.284
9.284
272,136
-0.19(-1.97%)
Jul 16, 2019
9.677
9.759
9.303
9.471
214,543
-0.15(-1.55%)
Jul 15, 2019
9.855
9.855
9.621
9.621
488,517
-0.17(-1.72%)
Jul 12, 2019
9.798
9.845
9.761
9.789
220,221
-0.02(-0.19%)
Jul 11, 2019
9.836
9.883
9.770
9.808
319,882
+0.01(+0.10%)
Jul 10, 2019
9.668
9.845
9.668
9.798
168,678
+0.32(+3.35%)
Jul 09, 2019
9.453
9.499
9.415
9.481
98,738
+0.08(+0.90%)
Jul 08, 2019
9.443
9.537
9.387
9.396
161,398
-0.02(-0.20%)
Jul 05, 2019
9.256
9.443
9.256
9.415
293,807
+0.12(+1.31%)
Jul 03, 2019
9.303
9.331
9.200
9.294
64,280
+0.09(+1.02%)
Jul 02, 2019
9.555
9.555
9.144
9.200
206,766
-0.37(-3.91%)
Jul 01, 2019
9.696
9.705
9.462
9.574
130,432
+0.19(+1.99%)
Jun 28, 2019
9.621
9.625
9.368
9.387
417,448
-0.21(-2.14%)
Jun 27, 2019
9.593
9.658
9.569
9.593
200,217
+0.00(+0.00%)
Jun 26, 2019
9.565
9.677
9.546
9.593
92,561
+0.19(+1.99%)
Jun 25, 2019
9.406
9.448
9.350
9.406
211,777
+0.01(+0.10%)
Jun 24, 2019
9.340
9.401
9.228
9.396
255,139
+0.02(+0.20%)
Jun 21, 2019
9.312
9.387
9.303
9.378
305,893
+0.09(+1.01%)
Jun 20, 2019
9.191
9.312
9.130
9.284
544,586
+0.34(+3.76%)
Jun 19, 2019
8.789
8.952
8.789
8.948
370,587
+0.04(+0.42%)
Jun 18, 2019
8.723
8.948
8.705
8.910
171,325
+0.27(+3.14%)
Jun 17, 2019
8.667
8.742
8.574
8.639
277,543
-0.09(-1.07%)
Jun 14, 2019
8.742
8.807
8.695
8.733
373,061
+0.04(+0.43%)
Jun 13, 2019
8.845
8.854
8.648
8.695
302,430
+0.15(+1.75%)
Jun 12, 2019
8.705
8.723
8.489
8.546
247,087
-0.34(-3.79%)
Jun 11, 2019
8.910
8.929
8.835
8.882
640,480
+0.04(+0.42%)
Jun 10, 2019
8.892
8.985
8.779
8.845
409,366
-0.05(-0.53%)
Jun 07, 2019
8.667
8.924
8.658
8.892
558,736
+0.16(+1.82%)
Jun 06, 2019
8.508
8.747
8.433
8.733
171,159
+0.23(+2.75%)
Jun 05, 2019
8.705
8.705
8.359
8.499
751,985
-0.29(-3.30%)
Jun 04, 2019
8.714
8.835
8.667
8.789
163,463
+0.11(+1.29%)
Jun 03, 2019
8.892
8.901
8.658
8.676
108,083
-0.07(-0.75%)
May 31, 2019
9.050
9.088
8.700
8.742
433,063
-0.50(-5.36%)
May 30, 2019
9.583
9.593
9.209
9.237
291,369
-0.36(-3.70%)
May 29, 2019
9.509
9.630
9.424
9.593
376,483
-0.04(-0.39%)
May 28, 2019
9.714
9.724
9.602
9.630
156,111
+0.05(+0.49%)
May 24, 2019
9.537
9.583
9.359
9.583
377,446
+0.17(+1.79%)
May 23, 2019
9.649
9.649
9.312
9.415
228,692
-0.48(-4.82%)
May 22, 2019
10.09
10.12
9.869
9.892
104,515
-0.30(-2.94%)
May 21, 2019
10.16
10.21
10.13
10.19
66,431
+0.00(+0.00%)
May 20, 2019
10.19
10.25
10.13
10.19
152,515
+0.06(+0.55%)
May 17, 2019
10.19
10.24
10.10
10.13
168,027
-0.06(-0.55%)
May 16, 2019
10.22
10.28
10.19
10.19
160,398
+0.07(+0.65%)
May 15, 2019
9.995
10.15
9.985
10.13
150,189
+0.10(+1.03%)
May 14, 2019
9.976
10.07
9.976
10.02
188,162
+0.19(+1.90%)
May 13, 2019
10.19
10.22
9.826
9.836
307,892
-0.11(-1.13%)
May 10, 2019
9.929
9.995
9.911
9.948
91,554
+0.03(+0.28%)
May 09, 2019
9.939
9.967
9.855
9.920
211,327
-0.05(-0.47%)
May 08, 2019
9.873
10.01
9.864
9.967
125,425
+0.13(+1.33%)
May 07, 2019
9.911
9.967
9.794
9.836
291,427
-0.26(-2.59%)
May 06, 2019
9.939
10.11
9.911
10.10
131,563
+0.13(+1.31%)
May 03, 2019
9.957
10.05
9.948
9.967
142,358
+0.05(+0.47%)
May 02, 2019
10.01
10.02
9.836
9.920
386,819
-0.29(-2.84%)
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.