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
Ianthus Capital Holdings Inc
(OP:
ITHUF
)
0.0183
+0.0013 (+7.65%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 17, 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, 2020
1.450
1.505
1.397
1.430
209,900
-0.05(-3.35%)
Jan 30, 2020
1.470
1.483
1.410
1.480
143,735
-0.00(-0.04%)
Jan 29, 2020
1.540
1.540
1.444
1.480
141,027
+0.01(+0.39%)
Jan 28, 2020
1.400
1.500
1.380
1.474
194,174
+0.07(+5.31%)
Jan 27, 2020
1.440
1.470
1.350
1.400
531,963
-0.09(-6.04%)
Jan 24, 2020
1.590
1.630
1.470
1.490
462,300
-0.07(-4.49%)
Jan 23, 2020
1.565
1.590
1.520
1.560
249,412
+0.00(+0.00%)
Jan 22, 2020
1.615
1.670
1.560
1.560
375,739
-0.07(-4.29%)
Jan 21, 2020
1.667
1.717
1.610
1.630
339,036
-0.03(-1.81%)
Jan 17, 2020
1.715
1.740
1.640
1.660
335,000
-0.05(-2.92%)
Jan 16, 2020
1.722
1.780
1.680
1.710
382,560
+0.02(+1.15%)
Jan 15, 2020
1.580
1.760
1.560
1.690
721,526
+0.13(+8.20%)
Jan 14, 2020
1.560
1.600
1.500
1.562
401,667
+0.02(+1.45%)
Jan 13, 2020
1.470
1.560
1.441
1.540
373,312
+0.08(+5.65%)
Jan 10, 2020
1.540
1.550
1.420
1.458
280,200
-0.03(-2.17%)
Jan 09, 2020
1.485
1.520
1.410
1.490
370,504
+0.02(+1.33%)
Jan 08, 2020
1.350
1.520
1.330
1.470
476,711
+0.12(+8.92%)
Jan 07, 2020
1.510
1.518
1.340
1.350
961,753
-0.17(-11.18%)
Jan 06, 2020
1.520
1.565
1.490
1.520
272,742
-0.06(-3.80%)
Jan 03, 2020
1.640
1.650
1.518
1.580
503,200
-0.07(-4.24%)
Jan 02, 2020
1.490
1.654
1.470
1.650
522,463
+0.18(+12.24%)
Dec 31, 2019
1.320
1.480
1.310
1.470
799,000
+0.15(+11.36%)
Dec 30, 2019
1.300
1.350
1.280
1.320
426,077
+0.00(+0.00%)
Dec 27, 2019
1.300
1.330
1.270
1.320
496,500
+0.01(+0.38%)
Dec 26, 2019
1.310
1.370
1.220
1.315
334,929
-0.01(-0.38%)
Dec 24, 2019
1.320
1.320
1.280
1.320
219,800
+0.00(+0.00%)
Dec 23, 2019
1.350
1.350
1.265
1.320
296,666
+0.01(+0.76%)
Dec 20, 2019
1.290
1.360
1.270
1.310
391,600
+0.02(+1.67%)
Dec 19, 2019
1.300
1.340
1.250
1.288
263,079
+0.01(+0.43%)
Dec 18, 2019
1.350
1.380
1.270
1.283
296,409
-0.07(-5.11%)
Dec 17, 2019
1.320
1.370
1.270
1.352
574,067
+0.04(+2.93%)
Dec 16, 2019
1.250
1.320
1.250
1.314
481,845
+0.05(+4.25%)
Dec 13, 2019
1.310
1.310
1.250
1.260
323,700
-0.01(-0.79%)
Dec 12, 2019
1.165
1.270
1.165
1.270
464,408
+0.09(+7.63%)
Dec 11, 2019
1.116
1.190
1.116
1.180
297,747
+0.02(+1.72%)
Dec 10, 2019
1.200
1.250
1.130
1.160
479,276
-0.02(-1.69%)
Dec 09, 2019
1.180
1.274
1.170
1.180
359,614
+0.00(+0.43%)
Dec 06, 2019
1.190
1.230
1.160
1.175
329,600
-0.00(-0.42%)
Dec 05, 2019
1.250
1.280
1.160
1.180
736,175
-0.06(-4.84%)
Dec 04, 2019
1.330
1.340
1.235
1.240
490,213
-0.08(-5.95%)
Dec 03, 2019
1.310
1.330
1.270
1.319
291,173
-0.00(-0.11%)
Dec 02, 2019
1.330
1.380
1.310
1.320
267,033
-0.02(-1.49%)
Nov 29, 2019
1.350
1.360
1.320
1.340
150,400
-0.01(-0.81%)
Nov 27, 2019
1.357
1.370
1.300
1.351
261,000
-0.01(-0.66%)
Nov 26, 2019
1.440
1.440
1.339
1.360
384,117
-0.05(-3.58%)
Nov 25, 2019
1.470
1.480
1.400
1.411
259,782
-0.03(-2.05%)
Nov 22, 2019
1.470
1.500
1.390
1.440
577,800
-0.01(-0.69%)
Nov 21, 2019
1.440
1.500
1.276
1.450
2,309,015
+0.01(+0.69%)
Nov 20, 2019
1.254
1.465
1.240
1.440
929,536
+0.18(+14.56%)
Nov 19, 2019
1.297
1.297
1.220
1.257
290,335
-0.03(-2.56%)
Nov 18, 2019
1.350
1.380
1.260
1.290
426,914
-0.04(-3.37%)
Nov 15, 2019
1.272
1.370
1.240
1.335
662,600
+0.01(+0.87%)
Nov 14, 2019
1.250
1.340
1.210
1.323
613,438
+0.02(+1.81%)
Nov 13, 2019
1.370
1.400
1.220
1.300
492,014
-0.06(-4.40%)
Nov 12, 2019
1.371
1.430
1.347
1.360
269,141
-0.08(-5.56%)
Nov 11, 2019
1.465
1.490
1.390
1.440
203,678
-0.03(-1.88%)
Nov 08, 2019
1.325
1.490
1.325
1.468
631,900
+0.12(+8.71%)
Nov 07, 2019
1.380
1.420
1.309
1.350
494,575
-0.05(-3.57%)
Nov 06, 2019
1.395
1.465
1.380
1.400
177,667
+0.00(+0.00%)
Nov 05, 2019
1.450
1.480
1.395
1.400
382,317
-0.06(-4.10%)
Nov 04, 2019
1.560
1.590
1.430
1.460
665,412
-0.10(-6.42%)
Nov 01, 2019
1.623
1.669
1.530
1.560
461,200
-0.08(-4.94%)
Oct 31, 2019
1.700
1.750
1.610
1.641
388,353
-0.11(-6.23%)
Oct 30, 2019
1.780
1.800
1.692
1.750
356,058
-0.04(-2.23%)
Oct 29, 2019
1.840
1.840
1.660
1.790
408,616
-0.05(-2.97%)
Oct 28, 2019
1.710
1.870
1.710
1.845
348,318
+0.06(+3.64%)
Oct 25, 2019
1.800
1.830
1.700
1.780
394,000
+0.02(+1.14%)
Oct 24, 2019
1.850
1.850
1.744
1.760
594,377
-0.05(-2.76%)
Oct 23, 2019
1.652
1.832
1.610
1.810
466,827
+0.15(+9.04%)
Oct 22, 2019
1.850
1.850
1.650
1.660
456,118
-0.10(-5.47%)
Oct 21, 2019
1.520
1.790
1.480
1.756
1,058,553
+0.22(+14.03%)
Oct 18, 2019
1.650
1.650
1.448
1.540
448,000
+0.01(+0.65%)
Oct 17, 2019
1.530
1.600
1.410
1.530
690,953
+0.07(+4.79%)
Oct 16, 2019
1.360
1.490
1.300
1.460
555,482
+0.08(+5.80%)
Oct 15, 2019
1.240
1.450
1.220
1.380
1,330,966
+0.14(+11.29%)
Oct 14, 2019
1.175
1.303
1.060
1.240
726,145
+0.06(+5.29%)
Oct 11, 2019
1.150
1.260
1.150
1.178
889,600
+0.03(+2.41%)
Oct 10, 2019
1.242
1.305
1.150
1.150
944,665
-0.15(-11.54%)
Oct 09, 2019
1.220
1.310
1.220
1.300
324,488
+0.02(+1.56%)
Oct 08, 2019
1.360
1.360
1.240
1.280
672,775
-0.08(-5.88%)
Oct 07, 2019
1.475
1.484
1.330
1.360
452,721
-0.09(-6.21%)
Oct 04, 2019
1.550
1.580
1.450
1.450
580,500
-0.09(-6.09%)
Oct 03, 2019
1.547
1.560
1.420
1.544
893,002
+0.06(+3.78%)
Oct 02, 2019
1.300
1.500
1.168
1.488
1,803,832
+0.18(+13.74%)
Oct 01, 2019
1.420
1.450
1.300
1.308
1,224,782
-0.10(-7.23%)
Sep 30, 2019
1.520
1.550
1.390
1.410
1,319,696
-0.11(-6.98%)
Sep 27, 2019
1.660
1.732
1.460
1.516
1,232,000
-0.17(-10.33%)
Sep 26, 2019
1.940
1.950
1.690
1.690
1,031,601
-0.18(-9.42%)
Sep 25, 2019
1.887
1.900
1.700
1.866
1,096,600
-0.02(-1.25%)
Sep 24, 2019
2.040
2.080
1.881
1.890
820,801
-0.14(-6.90%)
Sep 23, 2019
2.099
2.160
2.026
2.030
268,903
-0.10(-4.69%)
Sep 20, 2019
2.150
2.150
2.042
2.130
479,200
-0.02(-1.04%)
Sep 19, 2019
2.050
2.219
2.030
2.152
1,096,000
+0.13(+6.47%)
Sep 18, 2019
2.070
2.100
1.980
2.022
523,857
-0.05(-2.34%)
Sep 17, 2019
2.136
2.140
2.010
2.070
797,612
-0.05(-2.36%)
Sep 16, 2019
2.270
2.320
2.113
2.120
647,071
-0.15(-6.61%)
Sep 13, 2019
2.330
2.410
2.217
2.270
620,800
-0.09(-3.69%)
Sep 12, 2019
2.450
2.470
2.349
2.357
343,907
-0.09(-3.80%)
Sep 11, 2019
2.459
2.541
2.400
2.450
408,057
-0.03(-1.21%)
Sep 10, 2019
2.411
2.507
2.360
2.480
357,220
+0.07(+2.99%)
Sep 09, 2019
2.610
2.641
2.336
2.408
686,351
-0.17(-6.67%)
Sep 06, 2019
2.728
2.740
2.550
2.580
581,500
-0.10(-3.66%)
Sep 05, 2019
2.482
2.720
2.465
2.678
435,339
+0.15(+5.85%)
Sep 04, 2019
2.537
2.580
2.440
2.530
151,994
+0.06(+2.43%)
Sep 03, 2019
2.540
2.540
2.400
2.470
360,399
-0.01(-0.23%)
Aug 30, 2019
2.501
2.540
2.447
2.476
176,900
-0.01(-0.57%)
Aug 29, 2019
2.485
2.530
2.440
2.490
365,113
-0.01(-0.40%)
Aug 28, 2019
2.390
2.508
2.370
2.500
255,049
+0.11(+4.60%)
Aug 27, 2019
2.570
2.570
2.380
2.390
629,105
-0.14(-5.54%)
Aug 26, 2019
2.480
2.600
2.360
2.530
382,364
+0.05(+2.02%)
Aug 23, 2019
2.490
2.530
2.400
2.480
392,000
-0.01(-0.40%)
Aug 22, 2019
2.526
2.570
2.448
2.490
308,428
-0.05(-1.97%)
Aug 21, 2019
2.550
2.590
2.500
2.540
149,686
+0.04(+1.60%)
Aug 20, 2019
2.553
2.553
2.370
2.500
371,199
-0.02(-0.79%)
Aug 19, 2019
2.562
2.620
2.410
2.520
288,301
-0.03(-1.07%)
Aug 16, 2019
2.460
2.627
2.455
2.547
210,800
+0.09(+3.54%)
Aug 15, 2019
2.700
2.735
2.349
2.460
489,582
-0.25(-9.36%)
Aug 14, 2019
2.830
2.900
2.650
2.714
509,379
-0.13(-4.64%)
Aug 13, 2019
2.820
2.980
2.750
2.846
315,769
+0.06(+2.25%)
Aug 12, 2019
2.920
2.920
2.754
2.783
368,105
-0.17(-5.65%)
Aug 09, 2019
3.070
3.150
2.930
2.950
306,600
-0.18(-5.75%)
Aug 08, 2019
3.150
3.220
2.995
3.130
329,908
-0.04(-1.18%)
Aug 07, 2019
3.085
3.220
3.000
3.167
431,404
-0.01(-0.39%)
Aug 06, 2019
2.890
3.186
2.840
3.180
744,957
+0.28(+9.66%)
Aug 05, 2019
2.860
2.900
2.801
2.900
283,691
+0.00(+0.06%)
Aug 02, 2019
2.775
2.914
2.670
2.898
514,100
+0.23(+8.55%)
Aug 01, 2019
2.845
2.892
2.660
2.670
386,136
-0.15(-5.24%)
Jul 31, 2019
2.750
2.939
2.732
2.817
642,703
+0.11(+3.97%)
Jul 30, 2019
2.630
2.725
2.620
2.710
230,426
+0.03(+1.12%)
Jul 29, 2019
2.850
2.865
2.660
2.680
322,495
-0.08(-2.90%)
Jul 26, 2019
2.640
2.790
2.596
2.760
500,000
+0.15(+5.75%)
Jul 25, 2019
2.680
2.735
2.605
2.610
218,723
-0.14(-4.98%)
Jul 24, 2019
2.500
2.753
2.450
2.747
812,797
+0.21(+8.14%)
Jul 23, 2019
2.750
2.796
2.510
2.540
1,510,808
-0.20(-7.30%)
Jul 22, 2019
2.890
2.910
2.700
2.740
338,990
-0.12(-4.20%)
Jul 19, 2019
2.815
2.890
2.761
2.860
184,900
+0.06(+2.14%)
Jul 18, 2019
2.960
2.980
2.797
2.800
417,857
-0.16(-5.50%)
Jul 17, 2019
2.900
3.014
2.850
2.963
462,080
+0.13(+4.70%)
Jul 16, 2019
2.860
2.900
2.803
2.830
202,670
+0.02(+0.78%)
Jul 15, 2019
2.750
2.850
2.750
2.808
451,116
+0.06(+2.30%)
Jul 12, 2019
2.860
2.890
2.700
2.745
638,200
-0.13(-4.49%)
Jul 11, 2019
2.760
2.984
2.756
2.874
496,153
+0.10(+3.75%)
Jul 10, 2019
2.800
2.910
2.760
2.770
630,039
-0.03(-1.07%)
Jul 09, 2019
2.930
2.930
2.750
2.800
1,254,614
-0.13(-4.36%)
Jul 08, 2019
3.070
3.075
2.900
2.928
519,942
-0.14(-4.64%)
Jul 05, 2019
3.100
3.150
3.017
3.070
265,900
-0.10(-3.15%)
Jul 03, 2019
3.230
3.270
3.097
3.170
347,800
-0.05(-1.55%)
Jul 02, 2019
3.411
3.430
3.210
3.220
456,261
-0.20(-5.85%)
Jul 01, 2019
3.260
3.560
3.260
3.420
384,269
+0.04(+1.27%)
Jun 28, 2019
3.320
3.390
3.210
3.377
653,800
+0.11(+3.31%)
Jun 27, 2019
3.150
3.300
3.090
3.269
694,826
+0.11(+3.37%)
Jun 26, 2019
3.195
3.200
3.090
3.162
199,988
-0.01(-0.31%)
Jun 25, 2019
3.010
3.230
2.980
3.172
586,335
+0.17(+5.68%)
Jun 24, 2019
3.120
3.160
2.940
3.001
729,882
-0.13(-4.12%)
Jun 21, 2019
3.235
3.270
3.058
3.130
686,800
-0.16(-4.79%)
Jun 20, 2019
3.240
3.350
3.100
3.288
888,676
+0.14(+4.37%)
Jun 19, 2019
3.240
3.300
3.140
3.150
534,362
-0.16(-4.90%)
Jun 18, 2019
3.567
3.570
3.200
3.312
884,983
-0.19(-5.37%)
Jun 17, 2019
3.400
3.500
3.280
3.500
954,869
+0.36(+11.46%)
Jun 14, 2019
3.258
3.410
3.070
3.140
1,030,700
-0.14(-4.22%)
Jun 13, 2019
3.565
3.570
3.119
3.279
1,925,524
-0.25(-7.12%)
Jun 12, 2019
3.850
3.875
3.498
3.530
1,566,294
-0.38(-9.72%)
Jun 11, 2019
4.090
4.090
3.845
3.910
211,339
-0.09(-2.35%)
Jun 10, 2019
3.990
4.090
3.934
4.004
255,954
+0.06(+1.62%)
Jun 07, 2019
3.945
4.020
3.890
3.940
233,000
+0.04(+1.03%)
Jun 06, 2019
3.950
3.987
3.850
3.900
212,211
-0.05(-1.27%)
Jun 05, 2019
3.990
4.020
3.850
3.950
354,017
+0.00(+0.11%)
Jun 04, 2019
4.000
4.065
3.900
3.946
329,487
-0.04(-1.12%)
Jun 03, 2019
4.100
4.170
3.870
3.990
828,204
-0.02(-0.50%)
May 31, 2019
3.835
4.022
3.750
4.010
1,030,200
+0.13(+3.35%)
May 30, 2019
3.880
4.000
3.850
3.880
382,953
+0.02(+0.52%)
May 29, 2019
3.996
4.080
3.850
3.860
548,893
-0.18(-4.46%)
May 28, 2019
4.100
4.210
4.000
4.040
594,015
+0.07(+1.76%)
May 24, 2019
4.005
4.100
3.960
3.970
341,000
+0.05(+1.15%)
May 23, 2019
4.055
4.070
3.920
3.925
668,582
-0.16(-3.80%)
May 22, 2019
4.116
4.240
4.059
4.080
535,414
-0.02(-0.46%)
May 21, 2019
4.365
4.380
4.080
4.099
997,482
-0.12(-2.75%)
May 20, 2019
4.270
4.300
4.160
4.215
323,678
-0.04(-0.82%)
May 17, 2019
4.269
4.340
4.200
4.250
321,500
-0.05(-1.21%)
May 16, 2019
4.350
4.423
4.270
4.302
352,876
-0.06(-1.46%)
May 15, 2019
4.499
4.510
4.330
4.366
406,469
-0.05(-1.22%)
May 14, 2019
4.454
4.610
4.395
4.420
300,384
+0.02(+0.45%)
May 13, 2019
4.399
4.500
4.250
4.400
330,796
-0.14(-3.19%)
May 10, 2019
4.335
4.600
4.298
4.545
474,700
+0.18(+4.02%)
May 09, 2019
4.630
4.670
4.320
4.369
682,919
-0.27(-5.84%)
May 08, 2019
4.661
4.820
4.600
4.640
265,622
-0.05(-0.98%)
May 07, 2019
4.750
4.773
4.590
4.686
561,161
-0.13(-2.61%)
May 06, 2019
4.585
4.870
4.585
4.812
215,168
-0.06(-1.20%)
May 03, 2019
4.650
4.880
4.610
4.870
270,300
+0.22(+4.64%)
May 02, 2019
4.740
4.810
4.520
4.654
587,309
-0.10(-2.02%)
May 01, 2019
4.870
4.920
4.750
4.750
273,264
-0.08(-1.66%)
Apr 30, 2019
4.960
4.990
4.780
4.830
392,314
-0.14(-2.82%)
Apr 29, 2019
5.020
5.130
4.900
4.970
376,982
-0.04(-0.90%)
Apr 26, 2019
4.996
5.060
4.920
5.015
386,700
+0.01(+0.30%)
Apr 25, 2019
5.065
5.086
4.930
5.000
374,414
-0.08(-1.57%)
Apr 24, 2019
5.145
5.200
5.027
5.080
310,425
-0.11(-2.12%)
Apr 23, 2019
5.306
5.320
5.150
5.190
312,040
-0.12(-2.26%)
Apr 22, 2019
5.171
5.350
5.026
5.310
611,999
+0.19(+3.71%)
Apr 18, 2019
5.264
5.401
5.080
5.120
1,432,600
+0.15(+2.94%)
Apr 17, 2019
4.600
4.974
4.570
4.974
407,567
+0.38(+8.22%)
Apr 16, 2019
4.498
4.782
4.445
4.596
916,529
+0.08(+1.68%)
Apr 15, 2019
4.680
4.720
4.415
4.520
869,392
-0.16(-3.42%)
Apr 12, 2019
4.760
4.823
4.550
4.680
993,300
+0.05(+1.13%)
Apr 11, 2019
4.980
5.130
4.545
4.628
1,947,619
-0.42(-8.37%)
Apr 10, 2019
5.040
5.235
5.020
5.050
561,746
+0.02(+0.40%)
Apr 09, 2019
5.382
5.470
4.962
5.030
1,198,455
-0.37(-6.85%)
Apr 08, 2019
5.565
5.570
5.380
5.400
447,419
-0.09(-1.71%)
Apr 05, 2019
5.500
5.581
5.420
5.494
468,200
+0.04(+0.70%)
Apr 04, 2019
5.600
5.760
5.445
5.456
465,268
-0.17(-3.09%)
Apr 03, 2019
5.676
5.903
5.600
5.630
723,455
-0.07(-1.24%)
Apr 02, 2019
5.540
5.703
5.250
5.701
1,446,108
+0.08(+1.44%)
Apr 01, 2019
5.634
5.660
5.580
5.620
666,358
+0.05(+0.90%)
Mar 29, 2019
5.647
5.700
5.510
5.570
711,600
+0.03(+0.54%)
Mar 28, 2019
5.635
5.730
5.500
5.540
543,589
-0.20(-3.45%)
Mar 27, 2019
5.737
5.860
5.500
5.738
719,791
-0.07(-1.17%)
Mar 26, 2019
5.840
5.900
5.520
5.806
409,760
+0.01(+0.10%)
Mar 25, 2019
5.971
6.100
5.600
5.800
1,042,957
-0.10(-1.70%)
Mar 22, 2019
5.800
6.109
5.600
5.901
1,326,200
+0.15(+2.62%)
Mar 21, 2019
5.401
5.788
5.370
5.750
889,765
+0.30(+5.45%)
Mar 20, 2019
5.600
5.620
5.370
5.453
764,542
-0.09(-1.58%)
Mar 19, 2019
5.810
5.900
5.520
5.540
816,574
-0.16(-2.81%)
Mar 18, 2019
5.416
5.706
5.330
5.700
982,236
+0.29(+5.31%)
Mar 15, 2019
5.280
5.430
5.176
5.412
503,600
+0.08(+1.59%)
Mar 14, 2019
5.143
5.370
5.138
5.328
389,294
+0.08(+1.48%)
Mar 13, 2019
5.105
5.250
5.076
5.250
483,161
+0.10(+2.04%)
Mar 12, 2019
5.110
5.240
5.109
5.145
497,893
+0.03(+0.67%)
Mar 11, 2019
5.013
5.270
5.000
5.111
349,083
+0.10(+2.02%)
Mar 08, 2019
4.996
5.030
4.840
5.010
697,500
-0.08(-1.57%)
Mar 07, 2019
5.310
5.330
5.038
5.090
708,151
-0.24(-4.59%)
Mar 06, 2019
5.421
5.550
5.327
5.335
320,960
-0.19(-3.45%)
Mar 05, 2019
5.373
5.544
5.340
5.526
353,487
+0.12(+2.22%)
Mar 04, 2019
5.357
5.617
5.292
5.405
870,637
-0.06(-1.18%)
Mar 01, 2019
5.640
5.660
5.363
5.470
536,400
-0.21(-3.63%)
Feb 28, 2019
5.737
5.803
5.610
5.676
181,272
-0.10(-1.73%)
Feb 27, 2019
5.812
5.870
5.746
5.776
223,009
-0.02(-0.41%)
Feb 26, 2019
5.747
5.900
5.650
5.800
282,732
+0.01(+0.18%)
Feb 25, 2019
5.843
5.900
5.742
5.790
299,343
-0.06(-1.06%)
Feb 22, 2019
6.000
6.100
5.796
5.852
476,000
-0.13(-2.25%)
Feb 21, 2019
5.831
6.020
5.590
5.986
786,635
+0.09(+1.46%)
Feb 20, 2019
5.396
5.920
5.339
5.900
889,857
+0.48(+8.89%)
Feb 19, 2019
5.464
5.500
5.360
5.418
396,098
-0.08(-1.50%)
Feb 15, 2019
5.193
5.537
5.193
5.501
590,300
+0.25(+4.77%)
Feb 14, 2019
5.335
5.480
5.090
5.250
329,304
-0.20(-3.67%)
Feb 13, 2019
5.476
5.556
5.355
5.450
368,143
-0.15(-2.67%)
Feb 12, 2019
5.380
5.673
5.330
5.600
208,538
+0.15(+2.75%)
Feb 11, 2019
5.664
5.780
5.400
5.450
338,014
-0.19(-3.37%)
Feb 08, 2019
5.700
5.730
5.557
5.640
266,700
+0.07(+1.21%)
Feb 07, 2019
5.490
5.755
5.244
5.572
609,955
+0.17(+3.19%)
Feb 06, 2019
5.331
5.840
5.208
5.400
670,524
+0.09(+1.77%)
Feb 05, 2019
5.435
5.503
5.144
5.306
353,224
-0.13(-2.42%)
Feb 04, 2019
5.351
5.470
5.330
5.438
324,416
+0.10(+1.83%)
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.