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
Planet 13 Hldgs
(OP:
PLNHF
)
0.9090
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 15, 2023
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
1.575
1.640
1.525
1.558
125,000
-0.01(-0.78%)
Jan 30, 2020
1.520
1.620
1.510
1.570
173,004
-0.04(-2.68%)
Jan 29, 2020
1.840
1.840
1.594
1.613
144,722
-0.01(-0.41%)
Jan 28, 2020
1.560
1.645
1.560
1.620
147,351
+0.05(+3.18%)
Jan 27, 2020
1.710
1.710
1.570
1.570
173,792
-0.10(-5.99%)
Jan 24, 2020
1.730
1.730
1.600
1.670
238,700
-0.02(-1.18%)
Jan 23, 2020
1.660
1.750
1.650
1.690
228,898
-0.03(-1.77%)
Jan 22, 2020
1.770
1.790
1.680
1.720
186,944
-0.03(-1.69%)
Jan 21, 2020
1.770
1.780
1.640
1.750
260,508
-0.02(-1.19%)
Jan 17, 2020
1.830
1.880
1.770
1.771
154,200
-0.08(-4.14%)
Jan 16, 2020
1.940
1.940
1.765
1.847
133,717
-0.02(-1.20%)
Jan 15, 2020
1.870
1.920
1.820
1.870
196,782
+0.05(+2.75%)
Jan 14, 2020
1.780
1.850
1.750
1.820
146,488
-0.02(-1.03%)
Jan 13, 2020
1.910
1.910
1.800
1.839
119,774
-0.00(-0.06%)
Jan 10, 2020
1.850
1.860
1.800
1.840
112,700
+0.03(+1.66%)
Jan 09, 2020
1.740
1.850
1.740
1.810
159,906
+0.01(+0.33%)
Jan 08, 2020
1.870
1.870
1.760
1.804
226,661
-0.01(-0.75%)
Jan 07, 2020
1.800
1.940
1.770
1.818
193,390
-0.08(-4.34%)
Jan 06, 2020
1.980
1.980
1.867
1.900
204,300
-0.06(-3.16%)
Jan 03, 2020
2.020
2.020
1.900
1.962
168,000
+0.00(+0.10%)
Jan 02, 2020
2.010
2.020
1.940
1.960
228,200
+0.00(+0.00%)
Dec 31, 2019
1.940
2.000
1.860
1.960
347,500
+0.10(+5.38%)
Dec 30, 2019
1.800
1.900
1.740
1.860
386,143
+0.07(+4.00%)
Dec 27, 2019
1.800
1.800
1.709
1.788
198,200
+0.01(+0.48%)
Dec 26, 2019
1.790
1.790
1.710
1.780
130,759
+0.06(+3.49%)
Dec 24, 2019
1.805
1.810
1.710
1.720
86,200
-0.03(-1.71%)
Dec 23, 2019
1.780
1.790
1.710
1.750
138,586
+0.00(+0.00%)
Dec 20, 2019
1.760
1.780
1.698
1.750
218,500
+0.01(+0.57%)
Dec 19, 2019
1.820
1.820
1.700
1.740
269,316
-0.02(-1.14%)
Dec 18, 2019
1.740
1.780
1.680
1.760
611,629
+0.11(+6.67%)
Dec 17, 2019
1.530
1.680
1.486
1.650
613,850
+0.13(+8.55%)
Dec 16, 2019
1.570
1.570
1.480
1.520
125,421
-0.02(-1.30%)
Dec 13, 2019
1.520
1.550
1.480
1.540
82,000
+0.02(+1.32%)
Dec 12, 2019
1.560
1.560
1.480
1.520
100,683
-0.01(-0.91%)
Dec 11, 2019
1.530
1.570
1.500
1.534
81,944
+0.03(+2.27%)
Dec 10, 2019
1.510
1.600
1.460
1.500
147,722
-0.06(-3.85%)
Dec 09, 2019
1.600
1.600
1.537
1.560
94,234
-0.05(-3.11%)
Dec 06, 2019
1.580
1.640
1.540
1.610
73,600
+0.02(+1.26%)
Dec 05, 2019
1.640
1.640
1.550
1.590
82,411
-0.04(-2.45%)
Dec 04, 2019
1.690
1.690
1.600
1.630
120,410
-0.01(-0.55%)
Dec 03, 2019
1.470
1.660
1.470
1.639
182,544
+0.08(+5.44%)
Dec 02, 2019
1.600
1.650
1.510
1.554
215,458
-0.06(-3.57%)
Nov 29, 2019
1.520
1.630
1.500
1.612
78,800
+0.13(+8.92%)
Nov 27, 2019
1.460
1.500
1.410
1.480
180,600
+0.03(+2.07%)
Nov 26, 2019
1.695
1.730
1.410
1.450
427,633
-0.30(-17.14%)
Nov 25, 2019
1.800
1.800
1.660
1.750
450,701
+0.02(+1.16%)
Nov 22, 2019
1.600
1.780
1.600
1.730
110,400
+0.09(+5.41%)
Nov 21, 2019
1.600
1.780
1.580
1.641
239,221
+0.05(+2.90%)
Nov 20, 2019
1.495
1.610
1.480
1.595
125,885
+0.09(+5.98%)
Nov 19, 2019
1.510
1.520
1.420
1.505
123,491
+0.00(+0.09%)
Nov 18, 2019
1.440
1.555
1.440
1.504
158,989
-0.01(-0.75%)
Nov 15, 2019
1.460
1.569
1.460
1.515
99,100
+0.00(+0.00%)
Nov 14, 2019
1.650
1.650
1.500
1.515
129,755
-0.10(-6.22%)
Nov 13, 2019
1.690
1.690
1.580
1.615
130,305
-0.03(-2.09%)
Nov 12, 2019
1.650
1.650
1.590
1.650
195,155
+0.09(+5.49%)
Nov 11, 2019
1.390
1.590
1.390
1.564
192,763
+0.16(+11.72%)
Nov 08, 2019
1.310
1.430
1.280
1.400
148,500
+0.08(+6.06%)
Nov 07, 2019
1.340
1.390
1.320
1.320
166,633
-0.02(-1.49%)
Nov 06, 2019
1.290
1.370
1.290
1.340
183,889
-0.02(-1.47%)
Nov 05, 2019
1.310
1.380
1.310
1.360
142,672
+0.00(+0.00%)
Nov 04, 2019
1.350
1.450
1.347
1.360
146,169
-0.02(-1.31%)
Nov 01, 2019
1.380
1.450
1.350
1.378
164,700
+0.00(+0.36%)
Oct 31, 2019
1.399
1.440
1.330
1.373
208,705
-0.04(-2.51%)
Oct 30, 2019
1.356
1.505
1.290
1.408
245,107
+0.05(+3.56%)
Oct 29, 2019
1.450
1.474
1.256
1.360
379,039
-0.11(-7.48%)
Oct 28, 2019
1.500
1.540
1.420
1.470
322,201
-0.04(-2.65%)
Oct 25, 2019
1.520
1.600
1.500
1.510
348,100
-0.04(-2.58%)
Oct 24, 2019
1.670
1.670
1.546
1.550
315,372
-0.09(-5.43%)
Oct 23, 2019
1.650
1.660
1.600
1.639
252,961
-0.02(-0.97%)
Oct 22, 2019
1.690
1.700
1.640
1.655
83,371
+0.00(+0.00%)
Oct 21, 2019
1.720
1.725
1.630
1.655
135,099
+0.02(+1.25%)
Oct 18, 2019
1.580
1.680
1.580
1.635
144,400
-0.04(-2.13%)
Oct 17, 2019
1.610
1.670
1.590
1.670
119,236
+0.04(+2.42%)
Oct 16, 2019
1.682
1.682
1.570
1.631
168,387
-0.05(-2.77%)
Oct 15, 2019
1.595
1.710
1.580
1.677
137,469
+0.06(+3.52%)
Oct 14, 2019
1.540
1.720
1.500
1.620
139,895
-0.03(-1.82%)
Oct 11, 2019
1.720
1.720
1.620
1.650
131,600
+0.00(+0.00%)
Oct 10, 2019
1.680
1.780
1.627
1.650
218,719
-0.07(-4.07%)
Oct 09, 2019
1.740
1.750
1.670
1.720
136,876
+0.02(+0.92%)
Oct 08, 2019
1.690
1.720
1.660
1.704
193,125
+0.04(+2.67%)
Oct 07, 2019
1.700
1.708
1.643
1.660
174,469
-0.05(-2.70%)
Oct 04, 2019
1.725
1.740
1.673
1.706
206,700
+0.04(+2.68%)
Oct 03, 2019
1.680
1.800
1.620
1.662
275,354
+0.01(+0.70%)
Oct 02, 2019
1.612
1.750
1.500
1.650
423,069
+0.00(+0.00%)
Oct 01, 2019
1.840
1.844
1.629
1.650
418,650
-0.15(-8.14%)
Sep 30, 2019
1.740
1.864
1.738
1.796
281,608
-0.03(-1.85%)
Sep 27, 2019
1.950
1.950
1.820
1.830
200,800
-0.09(-4.79%)
Sep 26, 2019
1.950
1.970
1.875
1.922
64,393
-0.02(-0.93%)
Sep 25, 2019
1.849
1.947
1.770
1.940
428,932
+0.06(+3.20%)
Sep 24, 2019
2.020
2.020
1.850
1.880
255,820
-0.08(-4.01%)
Sep 23, 2019
1.986
2.040
1.942
1.958
175,223
-0.05(-2.57%)
Sep 20, 2019
1.982
2.030
1.930
2.010
193,900
+0.06(+3.08%)
Sep 19, 2019
2.090
2.090
1.942
1.950
128,045
-0.08(-3.75%)
Sep 18, 2019
2.040
2.090
2.000
2.026
153,213
-0.01(-0.55%)
Sep 17, 2019
1.940
2.060
1.900
2.037
241,277
+0.12(+6.41%)
Sep 16, 2019
1.990
1.990
1.899
1.915
198,004
-0.02(-1.21%)
Sep 13, 2019
1.974
2.010
1.910
1.938
190,100
-0.04(-2.12%)
Sep 12, 2019
2.040
2.090
1.970
1.980
256,670
-0.06(-3.13%)
Sep 11, 2019
2.030
2.100
2.030
2.044
171,229
-0.02(-0.78%)
Sep 10, 2019
2.080
2.090
2.030
2.060
183,762
+0.00(+0.00%)
Sep 09, 2019
2.030
2.080
2.025
2.060
336,037
+0.03(+1.48%)
Sep 06, 2019
1.990
2.055
1.910
2.030
401,000
+0.06(+3.05%)
Sep 05, 2019
1.960
1.980
1.884
1.970
219,857
+0.05(+2.39%)
Sep 04, 2019
2.010
2.010
1.850
1.924
434,508
-0.02(-1.13%)
Sep 03, 2019
1.720
1.954
1.600
1.946
830,601
+0.14(+7.89%)
Aug 30, 2019
1.980
1.980
1.737
1.804
402,700
-0.07(-3.86%)
Aug 29, 2019
1.810
1.936
1.810
1.876
262,468
+0.06(+3.08%)
Aug 28, 2019
1.730
1.900
1.720
1.820
342,503
+0.09(+5.02%)
Aug 27, 2019
1.850
1.955
1.700
1.733
458,434
-0.17(-8.79%)
Aug 26, 2019
1.900
1.919
1.830
1.900
215,625
+0.05(+2.70%)
Aug 23, 2019
1.840
1.970
1.840
1.850
217,200
-0.08(-3.92%)
Aug 22, 2019
1.926
1.975
1.875
1.925
164,053
+0.02(+0.81%)
Aug 21, 2019
1.980
2.000
1.895
1.910
194,982
-0.01(-0.52%)
Aug 20, 2019
1.978
2.030
1.919
1.920
160,452
-0.06(-3.03%)
Aug 19, 2019
1.870
2.060
1.870
1.980
239,845
+0.02(+1.07%)
Aug 16, 2019
1.920
2.050
1.920
1.959
304,400
+0.03(+1.50%)
Aug 15, 2019
2.040
2.040
1.928
1.930
363,759
-0.11(-5.53%)
Aug 14, 2019
2.120
2.124
2.000
2.043
306,254
-0.03(-1.54%)
Aug 13, 2019
2.103
2.150
2.069
2.075
272,650
+0.01(+0.24%)
Aug 12, 2019
2.030
2.158
1.990
2.070
901,214
+0.09(+4.33%)
Aug 09, 2019
2.030
2.030
1.935
1.984
196,900
+0.02(+1.22%)
Aug 08, 2019
1.972
2.020
1.940
1.960
228,332
+0.00(+0.08%)
Aug 07, 2019
2.020
2.040
1.958
1.958
109,867
-0.04(-2.08%)
Aug 06, 2019
1.977
2.038
1.968
2.000
143,719
+0.01(+0.42%)
Aug 05, 2019
2.010
2.010
1.940
1.992
221,464
-0.02(-0.92%)
Aug 02, 2019
2.004
2.060
1.980
2.010
152,700
-0.01(-0.59%)
Aug 01, 2019
2.066
2.100
2.000
2.022
275,588
-0.03(-1.37%)
Jul 31, 2019
1.990
2.090
1.946
2.050
315,090
+0.10(+5.13%)
Jul 30, 2019
2.066
2.090
1.943
1.950
366,497
-0.10(-4.88%)
Jul 29, 2019
2.055
2.120
2.030
2.050
332,863
-0.00(-0.22%)
Jul 26, 2019
1.992
2.056
1.990
2.055
220,400
+0.03(+1.71%)
Jul 25, 2019
2.068
2.090
2.000
2.020
151,009
-0.04(-1.94%)
Jul 24, 2019
2.066
2.085
1.995
2.060
175,344
-0.02(-0.94%)
Jul 23, 2019
2.050
2.125
2.025
2.079
160,228
+0.01(+0.46%)
Jul 22, 2019
2.160
2.170
2.070
2.070
236,432
-0.04(-1.90%)
Jul 19, 2019
2.030
2.117
2.030
2.110
227,600
+0.06(+2.93%)
Jul 18, 2019
2.106
2.130
2.044
2.050
326,645
-0.05(-2.32%)
Jul 17, 2019
2.110
2.180
2.055
2.099
784,670
+0.04(+1.88%)
Jul 16, 2019
1.920
2.080
1.837
2.060
1,841,621
+0.18(+9.57%)
Jul 15, 2019
1.820
1.884
1.820
1.880
150,160
+0.08(+4.44%)
Jul 12, 2019
1.880
1.970
1.800
1.800
252,300
-0.10(-5.26%)
Jul 11, 2019
1.795
1.930
1.795
1.900
167,881
+0.05(+2.70%)
Jul 10, 2019
1.865
1.930
1.850
1.850
228,865
-0.07(-3.65%)
Jul 09, 2019
1.960
1.980
1.900
1.920
272,301
-0.05(-2.54%)
Jul 08, 2019
2.045
2.060
1.965
1.970
165,624
-0.08(-3.90%)
Jul 05, 2019
2.110
2.110
2.010
2.050
98,200
-0.02(-0.97%)
Jul 03, 2019
2.005
2.070
1.980
2.070
76,800
+0.05(+2.48%)
Jul 02, 2019
2.080
2.080
2.016
2.020
128,622
-0.01(-0.49%)
Jul 01, 2019
2.030
2.050
1.950
2.030
115,017
+0.03(+1.50%)
Jun 28, 2019
2.030
2.030
1.950
2.000
144,700
+0.01(+0.50%)
Jun 27, 2019
1.930
2.020
1.930
1.990
123,165
+0.06(+3.06%)
Jun 26, 2019
1.980
2.050
1.920
1.931
265,454
-0.10(-4.87%)
Jun 25, 2019
2.016
2.040
1.970
2.030
197,069
+0.01(+0.49%)
Jun 24, 2019
2.018
2.500
2.000
2.020
128,327
-0.01(-0.68%)
Jun 21, 2019
2.120
2.120
1.986
2.034
219,500
-0.03(-1.48%)
Jun 20, 2019
2.080
2.160
2.020
2.064
357,953
-0.00(-0.22%)
Jun 19, 2019
2.000
2.080
1.970
2.069
147,114
+0.04(+1.92%)
Jun 18, 2019
2.010
2.090
1.995
2.030
243,030
+0.02(+1.00%)
Jun 17, 2019
2.040
2.100
1.995
2.010
164,473
-0.02(-0.99%)
Jun 14, 2019
2.150
2.150
1.993
2.030
303,800
-0.07(-3.28%)
Jun 13, 2019
2.104
2.150
2.060
2.099
206,128
-0.00(-0.06%)
Jun 12, 2019
2.170
2.170
2.000
2.100
136,628
-0.01(-0.52%)
Jun 11, 2019
2.220
2.220
2.075
2.111
257,892
-0.04(-1.86%)
Jun 10, 2019
2.220
2.340
2.100
2.151
471,329
-0.03(-1.35%)
Jun 07, 2019
2.010
2.195
1.940
2.181
520,200
+0.25(+12.98%)
Jun 06, 2019
2.050
2.050
1.850
1.930
155,628
-0.06(-3.02%)
Jun 05, 2019
2.020
2.110
1.977
1.990
172,841
+0.00(+0.00%)
Jun 04, 2019
1.790
2.020
1.790
1.990
235,538
+0.16(+8.57%)
Jun 03, 2019
1.940
2.090
1.800
1.833
348,013
-0.17(-8.35%)
May 31, 2019
2.005
2.100
1.955
2.000
306,100
-0.07(-3.24%)
May 30, 2019
2.170
2.170
2.048
2.067
147,239
-0.01(-0.62%)
May 29, 2019
2.050
2.120
1.980
2.080
397,337
+0.03(+1.39%)
May 28, 2019
2.180
2.180
1.963
2.051
386,744
-0.10(-4.59%)
May 24, 2019
2.035
2.199
1.970
2.150
297,200
+0.22(+11.40%)
May 23, 2019
2.050
2.050
1.875
1.930
419,099
-0.13(-6.28%)
May 22, 2019
2.223
2.250
2.040
2.059
523,644
-0.03(-1.27%)
May 21, 2019
1.763
2.120
1.745
2.086
495,056
+0.19(+9.78%)
May 20, 2019
1.920
1.920
1.745
1.900
208,953
+0.10(+5.64%)
May 17, 2019
1.860
1.910
1.750
1.798
359,200
-0.08(-4.51%)
May 16, 2019
1.962
2.010
1.850
1.883
290,762
-0.08(-4.08%)
May 15, 2019
2.028
2.070
1.960
1.964
277,426
-0.02(-1.12%)
May 14, 2019
1.875
2.050
1.870
1.986
329,874
+0.11(+5.63%)
May 13, 2019
2.460
2.460
1.820
1.880
534,487
-0.18(-8.74%)
May 10, 2019
2.040
2.153
2.008
2.060
244,700
-0.04(-1.90%)
May 09, 2019
2.130
2.219
2.097
2.100
232,562
-0.10(-4.55%)
May 08, 2019
2.127
2.415
2.060
2.200
230,127
+0.05(+2.33%)
May 07, 2019
2.300
2.350
2.110
2.150
414,048
-0.15(-6.52%)
May 06, 2019
2.270
2.350
2.053
2.300
414,151
-0.07(-2.80%)
May 03, 2019
2.470
2.470
2.340
2.366
117,900
-0.01(-0.58%)
May 02, 2019
2.530
2.553
2.360
2.380
209,980
-0.05(-1.91%)
May 01, 2019
2.340
2.520
2.280
2.426
453,561
+0.02(+0.81%)
Apr 30, 2019
2.560
2.560
2.390
2.407
396,334
-0.11(-4.48%)
Apr 29, 2019
2.367
2.530
2.350
2.520
382,413
+0.10(+4.22%)
Apr 26, 2019
2.520
2.537
2.360
2.418
287,200
-0.09(-3.67%)
Apr 25, 2019
2.515
2.600
2.510
2.510
180,684
-0.04(-1.57%)
Apr 24, 2019
2.540
2.599
2.443
2.550
498,119
+0.02(+0.63%)
Apr 23, 2019
2.430
2.560
2.330
2.534
411,870
+0.06(+2.43%)
Apr 22, 2019
2.680
2.690
2.380
2.474
381,306
-0.07(-2.60%)
Apr 18, 2019
2.700
2.700
2.480
2.540
417,300
-0.05(-1.85%)
Apr 17, 2019
2.600
2.670
2.506
2.588
473,552
-0.01(-0.46%)
Apr 16, 2019
2.380
2.610
2.359
2.600
528,115
+0.20(+8.50%)
Apr 15, 2019
2.390
2.480
2.292
2.396
458,334
+0.04(+1.54%)
Apr 12, 2019
2.351
2.415
2.310
2.360
358,800
+0.06(+2.61%)
Apr 11, 2019
2.380
2.400
2.290
2.300
692,601
-0.00(-0.06%)
Apr 10, 2019
2.217
2.335
2.150
2.301
284,270
+0.14(+6.54%)
Apr 09, 2019
2.470
2.501
2.158
2.160
606,676
-0.29(-11.70%)
Apr 08, 2019
2.230
2.470
2.144
2.446
856,138
+0.25(+11.27%)
Apr 05, 2019
2.300
2.300
2.118
2.198
632,700
-0.01(-0.33%)
Apr 04, 2019
2.068
2.290
2.055
2.206
978,429
+0.15(+7.07%)
Apr 03, 2019
1.790
2.069
1.790
2.060
656,722
+0.32(+18.23%)
Apr 02, 2019
1.790
1.790
1.690
1.742
240,651
-0.06(-3.10%)
Apr 01, 2019
1.630
1.834
1.610
1.798
507,872
+0.21(+13.12%)
Mar 29, 2019
1.590
1.650
1.530
1.589
126,100
-0.03(-1.89%)
Mar 28, 2019
1.550
1.650
1.500
1.620
306,833
+0.09(+5.88%)
Mar 27, 2019
1.457
1.550
1.457
1.530
246,256
+0.05(+3.13%)
Mar 26, 2019
1.430
1.484
1.428
1.484
144,871
+0.06(+4.32%)
Mar 25, 2019
1.460
1.460
1.293
1.422
130,244
+0.03(+2.41%)
Mar 22, 2019
1.460
1.467
1.345
1.389
227,100
-0.07(-4.89%)
Mar 21, 2019
1.345
1.515
1.345
1.460
212,533
+0.10(+7.07%)
Mar 20, 2019
1.370
1.410
1.340
1.364
132,396
-0.03(-1.90%)
Mar 19, 2019
1.340
1.400
1.340
1.390
166,597
+0.03(+2.44%)
Mar 18, 2019
1.350
1.370
1.330
1.357
161,768
+0.02(+1.45%)
Mar 15, 2019
1.365
1.365
1.329
1.337
143,200
-0.01(-0.68%)
Mar 14, 2019
1.360
1.380
1.340
1.347
85,990
-0.00(-0.25%)
Mar 13, 2019
1.340
1.357
1.320
1.350
115,389
+0.01(+0.80%)
Mar 12, 2019
1.330
1.360
1.319
1.339
51,281
+0.02(+1.22%)
Mar 11, 2019
1.370
1.380
1.321
1.323
191,329
-0.02(-1.25%)
Mar 08, 2019
1.324
1.350
1.320
1.340
111,500
+0.02(+1.52%)
Mar 07, 2019
1.380
1.410
1.320
1.320
152,938
-0.08(-5.59%)
Mar 06, 2019
1.380
1.440
1.374
1.398
96,212
-0.01(-0.84%)
Mar 05, 2019
1.520
1.520
1.400
1.410
219,134
-0.09(-6.00%)
Mar 04, 2019
1.559
1.590
1.444
1.500
202,089
-0.03(-1.94%)
Mar 01, 2019
1.460
1.546
1.426
1.530
409,300
+0.10(+6.97%)
Feb 28, 2019
1.300
1.440
1.300
1.430
151,474
+0.13(+10.00%)
Feb 27, 2019
1.390
1.390
1.300
1.300
138,390
-0.08(-5.61%)
Feb 26, 2019
1.435
1.435
1.330
1.377
137,513
-0.01(-0.92%)
Feb 25, 2019
1.450
1.450
1.380
1.390
216,058
-0.04(-2.80%)
Feb 22, 2019
1.460
1.504
1.400
1.430
145,200
-0.00(-0.06%)
Feb 21, 2019
1.405
1.450
1.361
1.431
68,190
+0.02(+1.68%)
Feb 20, 2019
1.420
1.460
1.385
1.407
93,804
-0.00(-0.20%)
Feb 19, 2019
1.529
1.529
1.308
1.410
184,449
-0.01(-0.70%)
Feb 15, 2019
1.430
1.460
1.389
1.420
78,200
+0.01(+0.60%)
Feb 14, 2019
1.455
1.455
1.381
1.412
114,776
-0.04(-2.65%)
Feb 13, 2019
1.490
1.540
1.434
1.450
140,732
+0.00(+0.00%)
Feb 12, 2019
1.397
1.462
1.390
1.450
92,452
+0.06(+4.63%)
Feb 11, 2019
1.335
1.390
1.318
1.386
141,073
+0.06(+4.78%)
Feb 08, 2019
1.330
1.375
1.310
1.323
129,500
-0.02(-1.30%)
Feb 07, 2019
1.377
1.418
1.317
1.340
220,093
-0.02(-1.82%)
Feb 06, 2019
1.440
1.450
1.300
1.365
319,354
-0.09(-6.23%)
Feb 05, 2019
1.660
1.660
1.425
1.455
421,657
-0.16(-9.80%)
Feb 04, 2019
1.720
1.720
1.614
1.614
228,157
-0.02(-1.09%)
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.