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
Sprott Physical Silver Trust ETV
(NY:
PSLV
)
9.980
-0.330 (-3.20%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Jan 31, 2019
5.800
5.880
5.795
5.820
435,783
+0.02(+0.34%)
Jan 30, 2019
5.730
5.810
5.720
5.800
617,063
+0.08(+1.40%)
Jan 29, 2019
5.740
5.760
5.715
5.720
492,643
+0.02(+0.35%)
Jan 28, 2019
5.650
5.718
5.647
5.700
293,199
+0.00(+0.00%)
Jan 25, 2019
5.560
5.700
5.560
5.700
798,300
+0.16(+2.89%)
Jan 24, 2019
5.540
5.550
5.510
5.540
237,677
-0.01(-0.18%)
Jan 23, 2019
5.520
5.550
5.500
5.550
185,082
+0.03(+0.54%)
Jan 22, 2019
5.540
5.553
5.510
5.520
656,541
-0.04(-0.72%)
Jan 18, 2019
5.580
5.590
5.550
5.560
235,000
-0.07(-1.24%)
Jan 17, 2019
5.600
5.630
5.590
5.630
194,950
+0.00(+0.00%)
Jan 16, 2019
5.610
5.660
5.610
5.630
292,419
+0.00(+0.00%)
Jan 15, 2019
5.650
5.680
5.630
5.630
418,193
-0.02(-0.35%)
Jan 14, 2019
5.670
5.680
5.630
5.650
154,783
+0.00(+0.00%)
Jan 11, 2019
5.640
5.660
5.620
5.650
284,700
+0.02(+0.36%)
Jan 10, 2019
5.640
5.680
5.622
5.630
605,850
-0.06(-1.05%)
Jan 09, 2019
5.620
5.710
5.620
5.690
391,623
+0.02(+0.35%)
Jan 08, 2019
5.640
5.670
5.610
5.670
370,658
+0.00(+0.00%)
Jan 07, 2019
5.710
5.710
5.630
5.670
265,128
+0.00(+0.00%)
Jan 04, 2019
5.690
5.710
5.640
5.670
788,600
-0.04(-0.70%)
Jan 03, 2019
5.640
5.710
5.630
5.710
480,967
+0.10(+1.78%)
Jan 02, 2019
5.570
5.620
5.550
5.610
521,533
+0.02(+0.36%)
Dec 31, 2018
5.550
5.590
5.535
5.590
358,600
+0.06(+1.08%)
Dec 28, 2018
5.530
5.580
5.510
5.530
647,200
+0.03(+0.55%)
Dec 27, 2018
5.450
5.510
5.400
5.500
610,592
+0.09(+1.66%)
Dec 26, 2018
5.380
5.470
5.360
5.410
830,811
+0.08(+1.50%)
Dec 24, 2018
5.290
5.340
5.280
5.330
590,400
+0.06(+1.14%)
Dec 21, 2018
5.310
5.320
5.260
5.270
348,700
-0.05(-0.94%)
Dec 20, 2018
5.330
5.360
5.320
5.320
571,397
+0.04(+0.76%)
Dec 19, 2018
5.300
5.360
5.250
5.280
489,232
-0.01(-0.19%)
Dec 18, 2018
5.270
5.300
5.250
5.290
536,304
+0.01(+0.19%)
Dec 17, 2018
5.280
5.300
5.250
5.280
356,197
+0.02(+0.38%)
Dec 14, 2018
5.270
5.280
5.220
5.260
462,900
-0.06(-1.13%)
Dec 13, 2018
5.320
5.350
5.300
5.320
348,502
-0.01(-0.19%)
Dec 12, 2018
5.320
5.360
5.290
5.330
826,480
+0.08(+1.52%)
Dec 11, 2018
5.290
5.313
5.230
5.250
637,467
+0.00(+0.00%)
Dec 10, 2018
5.250
5.290
5.245
5.250
309,674
-0.03(-0.57%)
Dec 07, 2018
5.240
5.310
5.240
5.280
705,300
+0.05(+0.96%)
Dec 06, 2018
5.220
5.260
5.201
5.230
692,614
-0.01(-0.19%)
Dec 04, 2018
5.250
5.270
5.220
5.240
748,300
+0.04(+0.77%)
Dec 03, 2018
5.230
5.250
5.190
5.200
470,395
+0.07(+1.36%)
Nov 30, 2018
5.110
5.130
5.070
5.130
401,400
-0.02(-0.39%)
Nov 29, 2018
5.160
5.180
5.142
5.150
394,035
+0.01(+0.19%)
Nov 28, 2018
5.070
5.170
5.070
5.140
362,472
+0.07(+1.38%)
Nov 27, 2018
5.100
5.130
5.060
5.070
574,650
-0.03(-0.59%)
Nov 26, 2018
5.090
5.120
5.070
5.100
352,255
+0.00(+0.00%)
Nov 23, 2018
5.100
5.120
5.070
5.100
449,200
-0.09(-1.73%)
Nov 21, 2018
5.190
5.190
5.190
0
+0.08(+1.57%)
Nov 20, 2018
5.140
5.150
5.100
5.110
268,240
-0.04(-0.78%)
Nov 19, 2018
5.130
5.160
5.110
5.150
245,429
-0.01(-0.19%)
Nov 16, 2018
5.140
5.160
5.110
5.160
458,900
+0.05(+0.98%)
Nov 15, 2018
5.060
5.120
5.030
5.110
420,366
+0.05(+0.99%)
Nov 14, 2018
4.980
5.065
4.980
5.060
529,375
+0.06(+1.20%)
Nov 13, 2018
4.990
5.030
4.950
5.000
520,911
+0.00(+0.00%)
Nov 12, 2018
5.040
5.040
4.970
5.000
863,791
-0.06(-1.19%)
Nov 09, 2018
5.090
5.095
5.030
5.060
371,200
-0.08(-1.56%)
Nov 08, 2018
5.160
5.170
5.120
5.140
326,446
-0.06(-1.15%)
Nov 07, 2018
5.240
5.240
5.190
5.200
293,498
+0.02(+0.39%)
Nov 06, 2018
5.230
5.230
5.150
5.180
592,201
-0.04(-0.77%)
Nov 05, 2018
5.230
5.251
5.180
5.220
601,170
-0.06(-1.14%)
Nov 02, 2018
5.260
5.320
5.230
5.280
432,900
+0.04(+0.76%)
Nov 01, 2018
5.190
5.280
5.190
5.240
541,937
+0.15(+2.95%)
Oct 31, 2018
5.130
5.140
5.090
5.090
304,379
-0.08(-1.55%)
Oct 30, 2018
5.150
5.210
5.150
5.170
410,055
+0.00(+0.00%)
Oct 29, 2018
5.270
5.290
5.160
5.170
477,961
-0.12(-2.27%)
Oct 26, 2018
5.270
5.300
5.270
5.290
309,700
+0.03(+0.57%)
Oct 25, 2018
5.260
5.300
5.240
5.260
486,116
-0.02(-0.38%)
Oct 24, 2018
5.310
5.340
5.271
5.280
631,692
-0.04(-0.75%)
Oct 23, 2018
5.330
5.370
5.310
5.320
504,123
+0.05(+0.95%)
Oct 22, 2018
5.270
5.280
5.250
5.270
376,175
-0.02(-0.38%)
Oct 19, 2018
5.310
5.330
5.275
5.290
292,200
+0.02(+0.38%)
Oct 18, 2018
5.300
5.303
5.260
5.270
269,208
-0.03(-0.57%)
Oct 17, 2018
5.310
5.340
5.280
5.300
328,692
+0.00(+0.00%)
Oct 16, 2018
5.360
5.370
5.290
5.300
257,462
-0.03(-0.56%)
Oct 15, 2018
5.290
5.340
5.280
5.330
415,009
+0.05(+0.95%)
Oct 12, 2018
5.300
5.300
5.250
5.280
394,600
+0.03(+0.57%)
Oct 11, 2018
5.210
5.280
5.205
5.250
575,525
+0.08(+1.55%)
Oct 10, 2018
5.210
5.210
5.150
5.170
387,069
-0.04(-0.77%)
Oct 09, 2018
5.190
5.230
5.180
5.210
329,183
+0.00(+0.00%)
Oct 08, 2018
5.210
5.230
5.160
5.210
391,726
-0.08(-1.51%)
Oct 05, 2018
5.350
5.370
5.290
5.290
489,500
-0.02(-0.38%)
Oct 04, 2018
5.340
5.370
5.270
5.310
236,282
-0.02(-0.38%)
Oct 03, 2018
5.370
5.370
5.310
5.330
256,031
-0.03(-0.56%)
Oct 02, 2018
5.370
5.420
5.330
5.360
449,980
+0.09(+1.71%)
Oct 01, 2018
5.250
5.290
5.223
5.270
260,698
-0.04(-0.75%)
Sep 28, 2018
5.260
5.350
5.260
5.310
638,900
+0.13(+2.51%)
Sep 27, 2018
5.190
5.210
5.170
5.180
170,793
-0.06(-1.15%)
Sep 26, 2018
5.260
5.295
5.210
5.240
317,548
-0.04(-0.76%)
Sep 25, 2018
5.230
5.290
5.230
5.280
342,766
+0.10(+1.93%)
Sep 24, 2018
5.200
5.240
5.180
5.180
477,191
-0.01(-0.19%)
Sep 21, 2018
5.170
5.220
5.150
5.190
230,700
+0.00(+0.00%)
Sep 20, 2018
5.180
5.210
5.170
5.190
355,815
+0.01(+0.19%)
Sep 19, 2018
5.160
5.200
5.150
5.180
271,525
+0.05(+0.97%)
Sep 18, 2018
5.160
5.170
5.120
5.130
372,082
-0.01(-0.19%)
Sep 17, 2018
5.130
5.170
5.120
5.140
406,435
+0.03(+0.59%)
Sep 14, 2018
5.140
5.170
5.100
5.110
410,600
-0.04(-0.78%)
Sep 13, 2018
5.200
5.207
5.145
5.150
284,173
-0.02(-0.39%)
Sep 12, 2018
5.110
5.180
5.110
5.170
471,729
+0.05(+0.98%)
Sep 11, 2018
5.110
5.130
5.030
5.120
612,828
-0.02(-0.39%)
Sep 10, 2018
5.160
5.160
5.120
5.140
329,466
+0.02(+0.39%)
Sep 07, 2018
5.120
5.170
5.100
5.120
399,700
-0.01(-0.19%)
Sep 06, 2018
5.140
5.179
5.113
5.130
461,886
-0.02(-0.39%)
Sep 05, 2018
5.170
5.170
5.120
5.150
481,838
+0.02(+0.39%)
Sep 04, 2018
5.120
5.130
5.070
5.130
696,229
-0.12(-2.29%)
Aug 31, 2018
5.250
5.250
5.250
0
-0.02(-0.38%)
Aug 30, 2018
5.320
5.320
5.240
5.270
503,368
-0.07(-1.31%)
Aug 29, 2018
5.330
5.360
5.310
5.340
670,864
+0.03(+0.56%)
Aug 28, 2018
5.360
5.380
5.280
5.310
716,800
-0.04(-0.75%)
Aug 27, 2018
5.340
5.370
5.335
5.350
357,850
+0.02(+0.38%)
Aug 24, 2018
5.300
5.355
5.290
5.330
443,200
+0.10(+1.91%)
Aug 23, 2018
5.260
5.289
5.220
5.230
602,693
-0.09(-1.69%)
Aug 22, 2018
5.330
5.340
5.310
5.320
446,464
-0.01(-0.19%)
Aug 21, 2018
5.320
5.340
5.300
5.330
348,579
+0.02(+0.38%)
Aug 20, 2018
5.300
5.320
5.270
5.310
342,900
-0.01(-0.19%)
Aug 17, 2018
5.260
5.340
5.250
5.320
421,000
+0.06(+1.14%)
Aug 16, 2018
5.260
5.350
5.000
5.260
1,758,624
+0.05(+0.96%)
Aug 15, 2018
5.410
5.410
5.200
5.210
951,156
-0.25(-4.67%)
Aug 14, 2018
5.460
5.480
5.454
5.465
169,629
+0.01(+0.28%)
Aug 13, 2018
5.530
5.530
5.431
5.450
537,899
-0.09(-1.62%)
Aug 10, 2018
5.570
5.610
5.540
5.540
123,200
-0.07(-1.25%)
Aug 09, 2018
5.590
5.620
5.590
5.610
204,449
+0.01(+0.18%)
Aug 08, 2018
5.590
5.600
5.570
5.600
256,774
+0.02(+0.36%)
Aug 07, 2018
5.600
5.609
5.571
5.580
259,267
+0.02(+0.36%)
Aug 06, 2018
5.620
5.630
5.560
5.560
215,237
-0.06(-1.07%)
Aug 03, 2018
5.610
5.670
5.590
5.620
145,000
+0.04(+0.72%)
Aug 02, 2018
5.620
5.647
5.580
5.580
223,254
-0.06(-1.06%)
Aug 01, 2018
5.670
5.675
5.620
5.640
160,653
-0.04(-0.70%)
Jul 31, 2018
5.630
5.710
5.630
5.680
522,049
+0.03(+0.53%)
Jul 30, 2018
5.650
5.660
5.630
5.650
304,013
-0.01(-0.18%)
Jul 27, 2018
5.640
5.700
5.640
5.660
159,700
+0.03(+0.53%)
Jul 26, 2018
5.670
5.690
5.630
5.630
261,576
-0.06(-1.05%)
Jul 25, 2018
5.660
5.720
5.660
5.690
872,759
+0.05(+0.89%)
Jul 24, 2018
5.630
5.670
5.630
5.640
385,627
+0.04(+0.71%)
Jul 23, 2018
5.620
5.620
5.580
5.600
232,909
-0.03(-0.53%)
Jul 20, 2018
5.610
5.640
5.609
5.630
268,860
+0.06(+1.08%)
Jul 19, 2018
5.560
5.630
5.545
5.570
448,821
-0.07(-1.24%)
Jul 18, 2018
5.600
5.650
5.580
5.640
289,286
+0.01(+0.18%)
Jul 17, 2018
5.700
5.720
5.630
5.630
1,125,890
-0.13(-2.26%)
Jul 16, 2018
5.760
5.760
5.750
5.760
182,654
-0.02(-0.35%)
Jul 13, 2018
5.760
5.786
5.750
5.780
207,606
-0.02(-0.34%)
Jul 12, 2018
5.810
5.829
5.790
5.800
140,334
+0.04(+0.69%)
Jul 11, 2018
5.810
5.810
5.750
5.760
291,279
-0.09(-1.54%)
Jul 10, 2018
5.850
5.859
5.830
5.850
143,771
-0.02(-0.34%)
Jul 09, 2018
5.900
5.910
5.860
5.870
197,994
+0.02(+0.34%)
Jul 06, 2018
5.840
5.860
5.831
5.850
170,920
-0.01(-0.09%)
Jul 05, 2018
5.870
5.899
5.850
5.855
270,705
-0.00(-0.09%)
Jul 03, 2018
5.860
5.860
5.860
0
+0.06(+1.03%)
Jul 02, 2018
5.820
5.820
5.770
5.800
308,697
-0.07(-1.19%)
Jun 29, 2018
5.810
5.880
5.810
5.870
1,071,027
+0.07(+1.21%)
Jun 28, 2018
5.810
5.821
5.770
5.800
416,332
+0.00(+0.00%)
Jun 27, 2018
5.870
5.870
5.790
5.800
446,313
-0.06(-1.02%)
Jun 26, 2018
5.890
5.910
5.860
5.860
415,071
-0.04(-0.68%)
Jun 25, 2018
5.940
5.940
5.870
5.900
564,968
-0.07(-1.17%)
Jun 22, 2018
5.910
5.980
5.910
5.970
738,943
+0.05(+0.84%)
Jun 21, 2018
5.970
5.980
5.920
5.920
693,508
-0.04(-0.67%)
Jun 20, 2018
5.970
5.980
5.960
5.960
143,121
-0.01(-0.17%)
Jun 19, 2018
5.980
5.990
5.950
5.970
443,854
-0.05(-0.83%)
Jun 18, 2018
6.040
6.040
6.000
6.020
620,925
-0.03(-0.50%)
Jun 15, 2018
6.220
6.010
6.050
667,740
-0.17(-2.73%)
Jun 14, 2018
6.230
6.270
6.220
6.220
852,877
-0.01(-0.16%)
Jun 13, 2018
6.190
6.230
6.120
6.230
1,282,478
+0.07(+1.14%)
Jun 12, 2018
6.180
6.190
6.140
6.160
448,293
-0.02(-0.32%)
Jun 11, 2018
6.140
6.200
6.100
6.180
498,956
+0.04(+0.65%)
Jun 08, 2018
6.160
6.160
6.110
6.140
323,043
+0.04(+0.66%)
Jun 07, 2018
6.150
6.180
6.100
6.100
358,512
-0.01(-0.16%)
Jun 06, 2018
6.090
6.110
540,503
+0.05(+0.83%)
Jun 05, 2018
6.030
6.080
6.010
6.060
225,273
+0.02(+0.41%)
Jun 04, 2018
6.100
6.100
6.030
6.035
338,892
-0.00(-0.08%)
Jun 01, 2018
6.070
6.090
6.035
6.040
241,589
-0.01(-0.17%)
May 31, 2018
6.070
6.100
6.040
6.050
153,979
-0.03(-0.49%)
May 30, 2018
6.050
6.105
6.049
6.080
292,132
+0.03(+0.50%)
May 29, 2018
6.060
6.090
6.031
6.050
573,348
-0.03(-0.49%)
May 25, 2018
6.080
6.080
6.080
0
-0.06(-0.98%)
May 24, 2018
6.110
6.150
6.090
6.140
227,074
+0.06(+1.07%)
May 23, 2018
6.050
6.080
6.039
6.075
334,176
-0.04(-0.57%)
May 22, 2018
6.140
6.150
6.100
6.110
326,972
+0.01(+0.16%)
May 21, 2018
6.100
6.105
6.070
6.100
224,807
+0.03(+0.49%)
May 18, 2018
6.060
6.086
6.050
6.070
174,424
+0.00(+0.00%)
May 17, 2018
6.070
6.090
6.070
6.070
224,351
+0.01(+0.17%)
May 16, 2018
6.050
6.080
6.031
6.060
204,391
+0.03(+0.50%)
May 15, 2018
6.050
6.068
6.030
6.030
419,345
-0.10(-1.63%)
May 14, 2018
6.190
6.190
6.112
6.130
243,056
-0.06(-0.97%)
May 11, 2018
6.190
6.229
6.170
6.190
203,599
+0.01(+0.16%)
May 10, 2018
6.200
6.217
6.170
6.180
387,903
+0.03(+0.49%)
May 09, 2018
6.140
6.180
6.120
6.150
431,261
+0.03(+0.49%)
May 08, 2018
6.090
6.130
6.050
6.120
269,892
+0.01(+0.16%)
May 07, 2018
6.100
6.130
6.095
6.110
173,311
-0.01(-0.16%)
May 04, 2018
6.090
6.130
6.080
6.120
220,934
+0.01(+0.16%)
May 03, 2018
6.150
6.150
6.110
6.110
227,196
+0.01(+0.16%)
May 02, 2018
6.090
6.140
6.065
6.100
394,958
+0.08(+1.33%)
May 01, 2018
6.020
6.040
5.980
6.020
894,333
-0.04(-0.66%)
Apr 30, 2018
6.030
6.096
6.000
6.060
905,928
-0.06(-0.98%)
Apr 27, 2018
6.110
6.120
6.080
6.120
224,496
+0.01(+0.16%)
Apr 26, 2018
6.150
6.150
6.060
6.110
302,938
-0.02(-0.33%)
Apr 25, 2018
6.120
6.140
6.100
6.130
272,548
-0.03(-0.49%)
Apr 24, 2018
6.150
6.189
6.140
6.160
316,195
+0.01(+0.16%)
Apr 23, 2018
6.210
6.210
6.140
6.150
654,738
-0.18(-2.84%)
Apr 20, 2018
6.330
6.380
6.310
6.330
592,305
-0.03(-0.47%)
Apr 19, 2018
6.390
6.410
6.320
6.360
484,119
-0.01(-0.16%)
Apr 18, 2018
6.320
6.380
6.310
6.370
2,746,806
+0.16(+2.58%)
Apr 17, 2018
6.150
6.210
6.130
6.210
507,932
+0.07(+1.14%)
Apr 16, 2018
6.170
6.180
6.130
6.140
403,918
-0.01(-0.16%)
Apr 13, 2018
6.130
6.170
6.130
6.150
535,889
+0.07(+1.07%)
Apr 12, 2018
6.100
6.110
6.080
6.085
272,327
-0.05(-0.90%)
Apr 11, 2018
6.120
6.230
6.120
6.140
602,064
+0.03(+0.49%)
Apr 10, 2018
6.130
6.130
6.100
6.110
332,184
+0.02(+0.33%)
Apr 09, 2018
6.050
6.100
6.040
6.090
288,959
+0.06(+1.00%)
Apr 06, 2018
6.030
6.050
6.010
6.030
449,959
+0.00(+0.00%)
Apr 05, 2018
6.000
6.050
6.000
6.030
377,881
+0.01(+0.17%)
Apr 04, 2018
6.020
6.045
6.000
6.020
329,702
-0.02(-0.33%)
Apr 03, 2018
6.060
6.070
6.030
6.040
224,602
-0.06(-0.98%)
Apr 02, 2018
6.110
6.138
6.080
6.100
567,605
+0.06(+0.99%)
Mar 29, 2018
6.040
6.040
6.040
0
+0.02(+0.33%)
Mar 28, 2018
6.020
6.050
6.000
6.020
1,345,616
-0.05(-0.82%)
Mar 27, 2018
6.070
6.090
6.040
6.070
674,475
-0.05(-0.82%)
Mar 26, 2018
6.090
6.150
6.080
6.120
593,422
+0.05(+0.82%)
Mar 23, 2018
6.090
6.120
6.060
6.070
616,504
+0.07(+1.17%)
Mar 22, 2018
6.050
6.060
6.000
6.000
354,829
-0.09(-1.56%)
Mar 21, 2018
6.040
6.110
6.013
6.095
428,529
+0.13(+2.27%)
Mar 20, 2018
5.970
5.990
5.930
5.960
470,138
-0.04(-0.67%)
Mar 19, 2018
6.000
6.030
6.000
6.000
557,632
-0.02(-0.33%)
Mar 16, 2018
6.030
6.050
5.961
6.020
640,267
-0.01(-0.17%)
Mar 15, 2018
6.080
6.080
6.020
6.030
280,527
-0.06(-0.99%)
Mar 14, 2018
6.100
6.110
6.083
6.090
206,598
-0.01(-0.16%)
Mar 13, 2018
6.110
6.130
6.080
6.100
221,654
+0.00(+0.00%)
Mar 12, 2018
6.080
6.120
6.070
6.100
347,542
-0.02(-0.33%)
Mar 09, 2018
6.070
6.170
6.070
6.120
320,497
+0.02(+0.33%)
Mar 08, 2018
6.100
6.120
6.090
6.100
211,187
-0.02(-0.33%)
Mar 07, 2018
6.100
6.120
225,110
-0.09(-1.45%)
Mar 06, 2018
6.170
6.250
6.170
6.210
469,043
+0.11(+1.80%)
Mar 05, 2018
6.070
6.150
6.070
6.100
221,540
-0.01(-0.16%)
Mar 02, 2018
6.130
6.140
6.090
6.110
293,010
+0.00(+0.00%)
Mar 01, 2018
6.010
6.130
5.990
6.110
321,222
+0.03(+0.49%)
Feb 28, 2018
6.080
6.100
6.060
6.080
257,825
+0.00(+0.00%)
Feb 27, 2018
6.150
6.150
6.035
6.080
460,772
-0.07(-1.14%)
Feb 26, 2018
6.140
6.160
6.095
6.150
412,930
+0.04(+0.65%)
Feb 23, 2018
6.130
6.130
6.087
6.110
227,233
-0.01(-0.16%)
Feb 22, 2018
6.140
6.120
180,375
+0.03(+0.49%)
Feb 21, 2018
6.090
6.169
6.080
6.090
236,135
+0.02(+0.33%)
Feb 20, 2018
6.110
6.140
6.050
6.070
407,099
-0.08(-1.30%)
Feb 16, 2018
6.150
6.150
6.150
0
-0.07(-1.13%)
Feb 15, 2018
6.240
6.240
6.150
6.220
390,645
-0.02(-0.32%)
Feb 14, 2018
6.140
6.266
6.130
6.240
505,708
+0.11(+1.79%)
Feb 13, 2018
6.140
6.130
340,639
+0.02(+0.33%)
Feb 12, 2018
6.080
6.140
6.060
6.110
330,378
+0.10(+1.66%)
Feb 09, 2018
6.040
6.040
5.980
6.010
443,359
-0.04(-0.66%)
Feb 08, 2018
6.090
6.090
6.050
6.050
636,704
+0.01(+0.17%)
Feb 07, 2018
6.070
6.080
6.000
6.040
547,345
-0.07(-1.15%)
Feb 06, 2018
6.140
6.155
6.100
6.110
366,018
-0.05(-0.82%)
Feb 05, 2018
6.210
6.210
6.130
6.161
607,171
+0.03(+0.50%)
Feb 02, 2018
6.260
6.260
6.110
6.130
606,231
-0.21(-3.31%)
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.