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
Birks Group Inc
(NY:
BGI
)
3.000
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 29, 2021
1.420
1.420
1.200
1.240
828,800
+0.01(+0.81%)
Jan 28, 2021
1.330
1.410
1.210
1.230
587,328
-0.07(-5.38%)
Jan 27, 2021
1.300
1.440
1.250
1.300
1,244,811
-0.18(-12.16%)
Jan 26, 2021
1.500
1.630
1.390
1.480
1,632,158
+0.12(+8.82%)
Jan 25, 2021
1.280
1.450
1.210
1.360
1,040,471
+0.06(+4.62%)
Jan 22, 2021
1.250
1.330
1.150
1.300
841,700
+0.01(+0.78%)
Jan 21, 2021
1.160
1.600
1.140
1.290
4,035,267
+0.17(+15.18%)
Jan 20, 2021
1.100
1.150
1.070
1.120
252,351
+0.03(+2.75%)
Jan 19, 2021
1.080
1.110
1.070
1.090
287,427
-0.05(-4.39%)
Jan 15, 2021
1.110
1.160
1.050
1.140
517,100
-0.07(-5.79%)
Jan 14, 2021
1.230
1.320
1.190
1.210
920,175
-0.01(-0.82%)
Jan 13, 2021
1.260
1.260
1.167
1.220
441,912
-0.03(-2.40%)
Jan 12, 2021
1.140
1.260
1.130
1.250
1,048,938
-0.01(-0.79%)
Jan 11, 2021
1.010
1.270
0.9600
1.260
2,477,108
+0.08(+6.78%)
Jan 08, 2021
0.9400
1.500
0.8800
1.180
16,846,400
+0.31(+35.63%)
Jan 07, 2021
0.8900
0.9000
0.8700
0.8700
159,627
-0.01(-1.14%)
Jan 06, 2021
0.9100
0.9300
0.8600
0.8800
368,006
-0.03(-3.19%)
Jan 05, 2021
0.8300
0.9913
0.8300
0.9090
1,970,076
+0.07(+8.80%)
Jan 04, 2021
0.8599
0.9400
0.8200
0.8355
1,312,388
-0.02(-2.62%)
Dec 31, 2020
0.8580
0.8580
0.8580
900,513
+0.00(+0.23%)
Dec 30, 2020
0.8600
0.9288
0.8100
0.8560
900,513
-0.04(-4.89%)
Dec 29, 2020
0.8020
1.090
0.8020
0.9000
5,404,127
+0.10(+11.82%)
Dec 28, 2020
0.8200
0.8200
0.8000
0.8049
128,648
-0.01(-0.69%)
Dec 24, 2020
0.8100
0.8324
0.8100
0.8105
90,400
-0.02(-2.82%)
Dec 23, 2020
0.8288
0.8398
0.8000
0.8340
249,951
+0.01(+0.63%)
Dec 22, 2020
0.8216
0.8500
0.8166
0.8288
400,275
-0.01(-1.33%)
Dec 21, 2020
0.8139
0.8400
0.8100
0.8400
123,438
+0.01(+0.73%)
Dec 18, 2020
0.8690
0.8690
0.8300
0.8339
176,400
-0.04(-4.04%)
Dec 17, 2020
0.8580
0.8900
0.8575
0.8690
201,662
-0.00(-0.11%)
Dec 16, 2020
0.9100
0.9200
0.8600
0.8700
177,225
+0.00(+0.00%)
Dec 15, 2020
0.8600
0.9000
0.8500
0.8700
229,323
-0.03(-3.33%)
Dec 14, 2020
0.9200
0.9300
0.8200
0.9000
609,066
+0.01(+1.11%)
Dec 11, 2020
0.9000
0.9600
0.8646
0.8901
1,834,300
+0.00(+0.21%)
Dec 10, 2020
0.8685
0.9291
0.8517
0.8882
191,115
+0.01(+0.93%)
Dec 09, 2020
0.8400
0.8900
0.8400
0.8800
198,523
+0.02(+2.33%)
Dec 08, 2020
0.8800
0.9000
0.8500
0.8600
132,492
-0.02(-2.78%)
Dec 07, 2020
0.8571
0.9299
0.8300
0.8846
264,824
+0.03(+3.41%)
Dec 04, 2020
0.8300
0.8800
0.8130
0.8554
133,800
+0.01(+0.72%)
Dec 03, 2020
0.8041
0.8700
0.8041
0.8493
152,434
+0.03(+3.57%)
Dec 02, 2020
0.8900
0.8900
0.7800
0.8200
560,041
-0.05(-5.43%)
Dec 01, 2020
0.8800
0.9581
0.8500
0.8671
491,475
-0.00(-0.33%)
Nov 30, 2020
0.9700
0.9900
0.8000
0.8700
650,025
-0.11(-11.20%)
Nov 27, 2020
1.130
1.130
0.9510
0.9797
1,466,800
-0.17(-14.81%)
Nov 25, 2020
0.9700
1.190
0.9300
1.150
4,297,800
+0.08(+7.48%)
Nov 24, 2020
0.8600
1.160
0.8400
1.070
3,403,748
+0.21(+24.42%)
Nov 23, 2020
0.7900
0.8900
0.7700
0.8600
634,708
+0.07(+9.33%)
Nov 20, 2020
0.7400
0.7995
0.7400
0.7866
215,800
+0.02(+2.16%)
Nov 19, 2020
0.7400
0.7600
0.7300
0.7700
109,551
+0.04(+5.26%)
Nov 18, 2020
0.7100
0.7700
0.7051
0.7315
201,120
+0.01(+1.32%)
Nov 17, 2020
0.7200
0.7227
0.7026
0.7220
50,572
+0.01(+0.78%)
Nov 16, 2020
0.7300
0.7300
0.7010
0.7164
60,866
-0.01(-1.28%)
Nov 13, 2020
0.7117
0.7800
0.7080
0.7257
152,400
+0.02(+2.21%)
Nov 12, 2020
0.7000
0.7600
0.7000
0.7100
488,143
-0.01(-0.98%)
Nov 11, 2020
0.7216
0.7216
0.6999
0.7170
128,627
-0.00(-0.42%)
Nov 10, 2020
0.7100
0.7700
0.6900
0.7200
224,145
+0.00(+0.00%)
Nov 09, 2020
0.6900
0.7900
0.6900
0.7200
551,567
+0.02(+2.13%)
Nov 06, 2020
0.7171
0.7364
0.6821
0.7050
190,900
-0.03(-3.42%)
Nov 05, 2020
0.7300
0.7400
0.7100
0.7300
78,457
+0.00(+0.00%)
Nov 04, 2020
0.7100
0.7600
0.6900
0.7300
67,449
+0.03(+4.29%)
Nov 03, 2020
0.7000
0.7200
0.6800
0.7000
133,861
+0.01(+0.72%)
Nov 02, 2020
0.7003
0.7299
0.6901
0.6950
94,392
-0.01(-0.73%)
Oct 30, 2020
0.7600
0.7600
0.6950
0.7001
242,000
-0.08(-10.42%)
Oct 29, 2020
0.7401
0.7999
0.7400
0.7815
147,481
+0.04(+5.61%)
Oct 28, 2020
0.7800
0.7800
0.7300
0.7400
555,808
-0.08(-9.76%)
Oct 27, 2020
0.7765
0.9449
0.7397
0.8200
1,632,408
+0.05(+6.49%)
Oct 26, 2020
0.8300
0.8400
0.7700
0.7700
430,842
-0.15(-16.30%)
Oct 23, 2020
0.9400
0.9500
0.8200
0.9200
1,796,300
-0.15(-14.02%)
Oct 22, 2020
1.220
1.330
0.9200
1.070
34,352,244
+0.20(+22.99%)
Oct 21, 2020
0.7400
0.9000
0.6700
0.8700
4,098,204
+0.15(+21.51%)
Oct 20, 2020
0.6949
0.7450
0.6901
0.7160
77,393
+0.03(+3.77%)
Oct 19, 2020
0.6900
0.7100
0.6600
0.6900
180,472
-0.04(-5.53%)
Oct 16, 2020
0.7555
0.7800
0.6641
0.7304
218,100
-0.06(-7.54%)
Oct 15, 2020
0.8100
0.8200
0.7201
0.7900
521,615
+0.01(+1.54%)
Oct 14, 2020
0.8400
0.8400
0.7425
0.7780
356,948
+0.01(+0.89%)
Oct 13, 2020
0.8400
0.9700
0.7200
0.7711
3,565,206
-0.07(-8.02%)
Oct 12, 2020
0.7300
0.8800
0.7067
0.8383
1,315,832
+0.10(+13.28%)
Oct 09, 2020
0.6887
0.7400
0.6603
0.7400
195,900
+0.03(+4.23%)
Oct 08, 2020
0.6800
0.7450
0.6714
0.7100
156,052
+0.04(+5.95%)
Oct 07, 2020
0.6400
0.6800
0.6400
0.6701
5,272
+0.02(+3.09%)
Oct 06, 2020
0.6700
0.6800
0.6500
0.6500
23,332
-0.01(-1.52%)
Oct 05, 2020
0.6392
0.6789
0.6382
0.6600
15,321
-0.01(-1.49%)
Oct 02, 2020
0.6300
0.6700
0.6100
0.6700
22,500
+0.00(+0.06%)
Oct 01, 2020
0.6251
0.6700
0.6251
0.6696
9,317
-0.01(-0.95%)
Sep 30, 2020
0.6600
0.6800
0.6410
0.6760
26,857
+0.03(+4.81%)
Sep 29, 2020
0.6200
0.6592
0.5831
0.6450
58,363
+0.05(+7.88%)
Sep 28, 2020
0.5900
0.6050
0.5807
0.5979
49,704
-0.01(-1.17%)
Sep 25, 2020
0.5930
0.6280
0.5900
0.6050
16,500
+0.03(+4.31%)
Sep 24, 2020
0.6100
0.6100
0.5700
0.5800
63,978
-0.03(-5.09%)
Sep 23, 2020
0.6400
0.6400
0.6111
0.6111
26,046
-0.03(-3.99%)
Sep 22, 2020
0.6102
0.6490
0.6102
0.6365
145,923
+0.01(+1.82%)
Sep 21, 2020
0.6125
0.6632
0.6100
0.6251
22,365
+0.01(+0.82%)
Sep 18, 2020
0.6000
0.6300
0.6000
0.6200
23,900
-0.01(-1.27%)
Sep 17, 2020
0.6600
0.6790
0.6000
0.6280
35,335
-0.04(-6.42%)
Sep 16, 2020
0.6856
0.7078
0.6500
0.6711
32,587
-0.02(-2.74%)
Sep 15, 2020
0.6301
0.6900
0.6213
0.6900
86,181
+0.05(+8.44%)
Sep 14, 2020
0.6400
0.6400
0.6200
0.6363
30,833
+0.02(+2.63%)
Sep 11, 2020
0.6010
0.6399
0.6010
0.6200
8,700
+0.01(+1.64%)
Sep 10, 2020
0.6001
0.6440
0.6001
0.6100
12,092
-0.01(-1.63%)
Sep 09, 2020
0.6440
0.6640
0.6000
0.6201
19,511
-0.01(-1.57%)
Sep 08, 2020
0.6500
0.6700
0.6300
0.6300
21,892
-0.02(-2.93%)
Sep 04, 2020
0.6937
0.7000
0.6266
0.6490
90,400
-0.05(-7.27%)
Sep 03, 2020
0.7100
0.7138
0.6612
0.6999
163,431
-0.01(-1.95%)
Sep 02, 2020
0.7123
0.7500
0.7102
0.7138
118,216
-0.01(-0.86%)
Sep 01, 2020
0.7442
0.7479
0.7000
0.7200
88,145
-0.03(-3.73%)
Aug 31, 2020
0.7100
0.7699
0.7100
0.7479
220,628
+0.03(+4.89%)
Aug 28, 2020
0.7100
0.7800
0.7100
0.7130
232,200
-0.04(-4.68%)
Aug 27, 2020
0.7636
0.7700
0.7100
0.7480
269,628
-0.04(-5.32%)
Aug 26, 2020
0.7100
0.7900
0.6900
0.7900
429,737
+0.08(+11.22%)
Aug 25, 2020
0.7000
0.7103
0.6700
0.7103
53,864
+0.02(+2.20%)
Aug 24, 2020
0.7200
0.7270
0.6535
0.6950
118,928
-0.04(-5.44%)
Aug 21, 2020
0.7700
0.8850
0.7180
0.7350
631,400
-0.04(-5.53%)
Aug 20, 2020
0.7635
0.7798
0.6885
0.7780
473,466
+0.01(+1.70%)
Aug 19, 2020
0.7799
0.8199
0.7500
0.7650
165,019
-0.02(-3.13%)
Aug 18, 2020
0.7830
0.8336
0.7200
0.7897
667,699
+0.01(+1.11%)
Aug 17, 2020
0.8850
0.8850
0.7630
0.7810
346,677
-0.10(-11.75%)
Aug 14, 2020
0.9100
0.9900
0.7500
0.8850
2,162,100
-0.10(-10.61%)
Aug 13, 2020
0.9200
1.130
0.9200
0.9900
2,212,439
+0.07(+7.61%)
Aug 12, 2020
0.9600
0.9600
0.9000
0.9200
152,710
-0.02(-2.53%)
Aug 11, 2020
0.9400
0.9627
0.9200
0.9439
70,404
+0.00(+0.46%)
Aug 10, 2020
0.9492
0.9600
0.9200
0.9396
114,300
-0.00(-0.41%)
Aug 07, 2020
0.9300
0.9700
0.9300
0.9435
31,400
-0.01(-0.68%)
Aug 06, 2020
0.9500
0.9851
0.9331
0.9500
62,403
-0.01(-1.04%)
Aug 05, 2020
0.9100
1.030
0.9100
0.9600
450,574
+0.03(+3.23%)
Aug 04, 2020
0.9000
0.9490
0.8835
0.9300
132,626
+0.03(+3.33%)
Aug 03, 2020
0.9000
0.9101
0.8701
0.9000
111,384
-0.01(-1.49%)
Jul 31, 2020
0.9041
0.9454
0.9040
0.9136
47,900
+0.01(+1.29%)
Jul 30, 2020
0.9100
0.9455
0.9000
0.9020
68,502
-0.05(-5.55%)
Jul 29, 2020
0.9010
0.9563
0.9010
0.9550
180,899
+0.01(+1.24%)
Jul 28, 2020
0.9100
0.9547
0.8922
0.9433
320,536
+0.00(+0.46%)
Jul 27, 2020
0.9421
1.030
0.9000
0.9390
998,078
-0.02(-2.07%)
Jul 24, 2020
0.9100
0.9648
0.9100
0.9588
81,200
+0.02(+1.95%)
Jul 23, 2020
0.9800
1.000
0.9300
0.9405
210,679
-0.07(-6.88%)
Jul 22, 2020
1.100
1.210
0.9333
1.010
2,246,745
+0.05(+5.44%)
Jul 21, 2020
0.9500
0.9848
0.9301
0.9579
45,700
-0.01(-0.88%)
Jul 20, 2020
0.9853
1.010
0.9300
0.9664
106,706
-0.01(-1.39%)
Jul 17, 2020
1.000
1.000
0.9503
0.9800
72,000
-0.02(-2.00%)
Jul 16, 2020
0.9400
1.120
0.8831
1.000
309,803
+0.05(+4.84%)
Jul 15, 2020
0.9250
1.040
0.9242
0.9538
335,269
+0.02(+2.56%)
Jul 14, 2020
1.030
1.090
0.8800
0.9300
634,291
-0.17(-15.45%)
Jul 13, 2020
1.190
1.300
1.060
1.100
1,225,122
-0.22(-16.67%)
Jul 10, 2020
1.290
1.380
1.170
1.320
2,935,100
-0.23(-14.84%)
Jul 09, 2020
1.300
1.970
1.270
1.550
47,653,792
+0.75(+93.75%)
Jul 08, 2020
0.8000
0.8300
0.7700
0.8000
798,080
-0.01(-1.23%)
Jul 07, 2020
0.7500
0.8198
0.7451
0.8100
294,314
+0.03(+4.11%)
Jul 06, 2020
0.7515
0.8200
0.7500
0.7780
234,760
+0.01(+1.78%)
Jul 02, 2020
0.7800
0.8379
0.7135
0.7644
249,300
-0.03(-3.22%)
Jul 01, 2020
0.7780
0.8100
0.7501
0.7898
93,051
+0.01(+1.28%)
Jun 30, 2020
0.7500
0.7945
0.7301
0.7798
311,773
+0.01(+1.30%)
Jun 29, 2020
0.7303
0.8900
0.7259
0.7698
959,506
+0.01(+0.93%)
Jun 26, 2020
0.7563
0.7800
0.7259
0.7627
39,500
-0.02(-2.18%)
Jun 25, 2020
0.8000
0.8000
0.7259
0.7797
67,242
-0.02(-2.54%)
Jun 24, 2020
0.7578
0.8000
0.7257
0.8000
199,315
+0.01(+1.77%)
Jun 23, 2020
0.7976
0.8099
0.7509
0.7861
83,109
-0.02(-2.94%)
Jun 22, 2020
0.8200
0.8424
0.7800
0.8099
92,689
-0.01(-1.23%)
Jun 19, 2020
0.8500
0.8500
0.7800
0.8200
193,000
+0.00(+0.00%)
Jun 18, 2020
0.8300
0.8700
0.7500
0.8200
410,020
-0.05(-5.75%)
Jun 17, 2020
0.8600
1.000
0.8200
0.8700
433,097
+0.00(+0.00%)
Jun 16, 2020
0.8800
0.9060
0.8300
0.8700
640,000
-0.17(-16.35%)
Jun 15, 2020
0.7400
1.500
0.6800
1.040
7,745,385
+0.37(+54.60%)
Jun 12, 2020
0.7000
0.7400
0.6297
0.6727
120,700
+0.02(+3.49%)
Jun 11, 2020
0.6800
0.7600
0.6000
0.6500
265,966
-0.08(-11.26%)
Jun 10, 2020
0.8849
0.8849
0.6000
0.7325
529,673
-0.11(-12.80%)
Jun 09, 2020
0.6300
1.100
0.6000
0.8400
783,123
+0.19(+29.23%)
Jun 08, 2020
0.6400
0.6900
0.6200
0.6500
61,731
+0.03(+4.84%)
Jun 05, 2020
0.6100
0.6430
0.6100
0.6200
44,000
-0.03(-3.88%)
Jun 04, 2020
0.6500
0.6800
0.6001
0.6450
27,246
-0.01(-1.07%)
Jun 03, 2020
0.6900
0.7000
0.6500
0.6520
32,589
-0.02(-2.69%)
Jun 02, 2020
0.7300
0.7299
0.6500
0.6700
35,021
+0.07(+11.59%)
Jun 01, 2020
0.6000
0.7000
0.5800
0.6004
136,335
-0.00(-0.05%)
May 29, 2020
0.6600
0.6602
0.5701
0.6007
82,200
-0.08(-11.66%)
May 28, 2020
0.7100
0.7595
0.6800
0.6800
43,336
-0.08(-10.67%)
May 27, 2020
0.8500
0.8700
0.6646
0.7612
204,425
-0.01(-1.14%)
May 26, 2020
0.5600
0.8500
0.5300
0.7700
378,851
+0.24(+45.28%)
May 22, 2020
0.5200
0.5601
0.5200
0.5300
22,900
+0.01(+2.42%)
May 21, 2020
0.5585
0.6199
0.4614
0.5175
104,381
-0.01(-2.71%)
May 20, 2020
0.5179
0.5610
0.4815
0.5319
38,900
+0.07(+14.88%)
May 19, 2020
0.5550
0.5700
0.4605
0.4630
37,384
-0.07(-12.64%)
May 18, 2020
0.5200
0.5900
0.5000
0.5300
46,800
+0.04(+7.48%)
May 15, 2020
0.4600
0.5624
0.4520
0.4931
44,200
+0.04(+9.09%)
May 14, 2020
0.4824
0.4950
0.4520
0.4520
3,600
-0.03(-5.83%)
May 13, 2020
0.4800
0.4800
0.4647
0.4800
33,768
+0.01(+3.23%)
May 12, 2020
0.4700
0.4700
0.4500
0.4650
9,216
+0.01(+1.09%)
May 11, 2020
0.4700
0.4742
0.4150
0.4600
7,662
+0.01(+1.10%)
May 08, 2020
0.4500
0.4630
0.4500
0.4550
2,900
-0.01(-1.73%)
May 07, 2020
0.4880
0.4980
0.4362
0.4630
19,205
+0.00(+0.11%)
May 06, 2020
0.4410
0.4880
0.4201
0.4625
22,270
+0.02(+5.11%)
May 05, 2020
0.4800
0.4800
0.4105
0.4400
10,561
-0.03(-6.38%)
May 04, 2020
0.4700
0.4750
0.4700
0.4700
14,616
-0.00(-0.72%)
May 01, 2020
0.5000
0.5000
0.4600
0.4734
10,100
+0.02(+4.27%)
Apr 30, 2020
0.5005
0.5005
0.4500
0.4540
5,138
-0.02(-5.06%)
Apr 29, 2020
0.5200
0.5200
0.4711
0.4782
19,253
+0.01(+1.74%)
Apr 28, 2020
0.5100
0.5100
0.4550
0.4700
7,432
-0.02(-4.08%)
Apr 27, 2020
0.4919
0.5264
0.4525
0.4900
10,415
+0.02(+4.77%)
Apr 24, 2020
0.4800
0.4800
0.4500
0.4677
11,700
+0.01(+1.30%)
Apr 23, 2020
0.4691
0.4757
0.4269
0.4617
12,101
+0.01(+3.33%)
Apr 22, 2020
0.5000
0.5233
0.4000
0.4468
97,300
-0.08(-14.90%)
Apr 21, 2020
0.5552
0.5552
0.5000
0.5250
16,049
-0.02(-4.53%)
Apr 20, 2020
0.5201
0.6100
0.5000
0.5499
38,366
-0.04(-6.80%)
Apr 17, 2020
0.5700
0.7512
0.4751
0.5900
27,700
+0.07(+13.46%)
Apr 16, 2020
0.7000
0.7000
0.4760
0.5200
49,632
-0.14(-21.21%)
Apr 15, 2020
0.4200
0.7300
0.4200
0.6600
72,503
+0.12(+23.11%)
Apr 14, 2020
0.4861
0.5361
0.4861
0.5361
2,239
-0.03(-5.12%)
Apr 13, 2020
0.5800
0.5951
0.5359
0.5650
9,290
-0.01(-0.89%)
Apr 09, 2020
0.5800
0.5800
0.4587
0.5701
14,600
+0.00(+0.02%)
Apr 08, 2020
0.5500
0.5700
0.5404
0.5700
17,994
+0.06(+10.74%)
Apr 07, 2020
0.3700
0.5382
0.3700
0.5147
24,524
+0.05(+10.33%)
Apr 06, 2020
0.5672
0.6000
0.4665
0.4665
40,878
+0.05(+11.07%)
Apr 03, 2020
0.4700
0.5200
0.4000
0.4200
49,600
-0.04(-8.70%)
Apr 02, 2020
0.4490
0.4600
0.4490
0.4600
668
+0.02(+4.26%)
Apr 01, 2020
0.4412
0.4412
0.4412
0.4412
270
-0.05(-9.96%)
Mar 31, 2020
0.5100
0.5100
0.4800
0.4900
10,075
-0.02(-3.92%)
Mar 30, 2020
0.5000
0.5100
0.4525
0.5100
7,431
+0.08(+18.33%)
Mar 27, 2020
0.3700
0.4500
0.3700
0.4310
5,900
+0.02(+4.94%)
Mar 26, 2020
0.4400
0.4500
0.3901
0.4107
6,851
-0.04(-8.33%)
Mar 25, 2020
0.4495
0.4599
0.4000
0.4480
6,978
+0.07(+17.89%)
Mar 24, 2020
0.4300
0.4600
0.3800
0.3800
14,313
-0.05(-12.56%)
Mar 23, 2020
0.5100
0.5130
0.3208
0.4346
66,275
-0.03(-5.52%)
Mar 20, 2020
0.5300
0.5999
0.4250
0.4600
13,700
-0.10(-17.86%)
Mar 19, 2020
0.4900
0.5600
0.4376
0.5600
26,693
+0.04(+7.69%)
Mar 18, 2020
0.8000
0.8360
0.4700
0.5200
42,680
-0.23(-30.67%)
Mar 17, 2020
0.8400
0.8400
0.6100
0.7500
25,069
+0.27(+57.20%)
Mar 16, 2020
0.4300
0.5025
0.4300
0.4771
6,757
-0.12(-20.48%)
Mar 13, 2020
0.4200
0.8500
0.4200
0.6000
88,600
+0.15(+33.33%)
Mar 12, 2020
0.4500
0.5091
0.4091
0.4500
5,238
-0.06(-11.85%)
Mar 11, 2020
0.5591
0.5591
0.5105
0.5105
3,227
-0.04(-7.18%)
Mar 10, 2020
0.5907
0.5907
0.5025
0.5500
5,738
-0.01(-2.22%)
Mar 09, 2020
0.7000
0.7000
0.5000
0.5625
56,149
-0.18(-23.86%)
Mar 06, 2020
0.7000
0.7501
0.7000
0.7388
4,300
-0.01(-1.51%)
Mar 05, 2020
0.7200
0.8019
0.7000
0.7501
31,140
-0.01(-1.30%)
Mar 04, 2020
0.8499
0.8499
0.7600
0.7600
10,438
-0.08(-9.52%)
Mar 03, 2020
0.8800
0.8800
0.7600
0.8400
41,691
-0.06(-6.66%)
Mar 02, 2020
0.8744
0.9025
0.8700
0.8999
9,479
+0.05(+5.87%)
Feb 28, 2020
0.9000
0.9000
0.8500
0.8500
1,400
-0.11(-11.46%)
Feb 27, 2020
0.8415
0.9600
0.8040
0.9600
5,852
+0.04(+4.35%)
Feb 26, 2020
0.8528
0.9300
0.8528
0.9200
1,813
+0.14(+18.65%)
Feb 25, 2020
0.8945
0.8983
0.7610
0.7754
6,455
-0.11(-12.88%)
Feb 24, 2020
0.8900
0.8900
0.8900
0.8900
666
-0.04(-4.18%)
Feb 21, 2020
0.9288
0.9288
0.9288
0.9288
100
+0.04(+5.00%)
Feb 20, 2020
0.9200
0.9200
0.8846
0.8846
708
-0.06(-5.86%)
Feb 19, 2020
0.9397
0.9397
0.9397
0.9397
126
+0.04(+4.99%)
Feb 18, 2020
0.8950
0.8950
0.8950
0.8950
27
+0.00(+0.00%)
Feb 14, 2020
0.8900
0.8950
0.8900
0.8950
300
-0.04(-4.79%)
Feb 13, 2020
0.9593
0.9593
0.9400
0.9400
715
+0.02(+2.17%)
Feb 12, 2020
0.9642
0.9642
0.9000
0.9200
1,988
+0.03(+3.37%)
Feb 11, 2020
0.8700
0.8900
0.8700
0.8900
5,089
+0.05(+5.95%)
Feb 10, 2020
0.8297
0.8400
0.8285
0.8400
1,465
+0.05(+6.64%)
Feb 07, 2020
0.9302
0.9302
0.5046
0.7877
39,400
-0.14(-15.30%)
Feb 06, 2020
0.9593
0.9593
0.9300
0.9300
8,908
-0.02(-2.11%)
Feb 05, 2020
0.9500
0.9500
0.9500
0.9500
74
+0.00(+0.00%)
Feb 04, 2020
0.9690
0.9734
0.9500
0.9500
2,150
-0.01(-1.04%)
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.