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
Emcore Corp
(NQ:
EMKR
)
0.8610
-0.0115 (-1.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
4.940
5.200
4.830
5.010
164,900
-0.01(-0.20%)
Jan 28, 2021
4.820
5.090
4.820
5.020
147,476
+0.21(+4.37%)
Jan 27, 2021
5.025
5.110
4.785
4.810
168,454
-0.33(-6.42%)
Jan 26, 2021
5.210
5.250
5.030
5.140
110,972
-0.01(-0.19%)
Jan 25, 2021
4.840
5.190
4.840
5.150
336,815
+0.38(+7.97%)
Jan 22, 2021
4.600
4.880
4.590
4.770
211,000
+0.19(+4.15%)
Jan 21, 2021
4.810
4.880
4.530
4.580
397,713
-0.28(-5.76%)
Jan 20, 2021
4.940
5.040
4.810
4.860
159,217
-0.05(-1.02%)
Jan 19, 2021
5.120
5.130
4.840
4.910
223,810
-0.05(-1.01%)
Jan 15, 2021
5.090
5.300
4.870
4.960
431,700
-0.14(-2.75%)
Jan 14, 2021
5.500
5.640
5.090
5.100
321,272
-0.38(-6.93%)
Jan 13, 2021
5.750
5.752
5.360
5.480
286,179
-0.23(-4.03%)
Jan 12, 2021
5.510
5.770
5.400
5.710
368,157
+0.24(+4.39%)
Jan 11, 2021
5.510
5.690
5.360
5.470
328,735
-0.19(-3.36%)
Jan 08, 2021
5.670
5.940
5.580
5.660
421,800
+0.03(+0.53%)
Jan 07, 2021
5.350
5.680
5.310
5.630
302,159
+0.40(+7.65%)
Jan 06, 2021
5.150
5.280
5.120
5.230
363,728
+0.07(+1.36%)
Jan 05, 2021
5.180
5.320
5.146
5.160
154,059
+0.01(+0.19%)
Jan 04, 2021
5.350
5.450
4.980
5.150
448,493
-0.30(-5.50%)
Dec 31, 2020
5.450
5.450
5.450
415,047
-0.20(-3.54%)
Dec 30, 2020
5.750
5.910
5.550
5.650
415,047
-0.03(-0.53%)
Dec 29, 2020
5.220
5.800
5.220
5.680
773,342
+0.53(+10.29%)
Dec 28, 2020
4.920
5.210
4.890
5.150
417,772
+0.26(+5.32%)
Dec 24, 2020
4.720
4.940
4.705
4.890
164,500
+0.21(+4.38%)
Dec 23, 2020
4.520
4.800
4.520
4.685
423,438
-0.05(-0.95%)
Dec 22, 2020
4.650
4.940
4.615
4.730
422,052
+0.10(+2.16%)
Dec 21, 2020
4.710
4.712
4.550
4.630
255,142
-0.11(-2.32%)
Dec 18, 2020
4.900
5.040
4.739
4.740
220,900
-0.12(-2.47%)
Dec 17, 2020
4.750
4.860
4.655
4.860
978,766
+0.14(+2.97%)
Dec 16, 2020
4.780
4.788
4.480
4.720
223,402
-0.02(-0.42%)
Dec 15, 2020
4.580
4.800
4.580
4.740
486,172
+0.12(+2.60%)
Dec 14, 2020
4.470
4.665
4.470
4.620
344,765
+0.12(+2.67%)
Dec 11, 2020
4.490
4.580
4.440
4.500
84,200
+0.01(+0.22%)
Dec 10, 2020
4.385
4.570
4.385
4.490
176,152
+0.00(+0.00%)
Dec 09, 2020
4.370
4.550
4.310
4.490
190,305
+0.12(+2.75%)
Dec 08, 2020
4.510
4.520
4.200
4.370
239,112
-0.15(-3.32%)
Dec 07, 2020
4.600
4.605
4.430
4.520
138,474
+0.01(+0.22%)
Dec 04, 2020
4.590
4.620
4.500
4.510
262,900
-0.07(-1.53%)
Dec 03, 2020
4.390
4.590
4.380
4.580
782,143
+0.23(+5.29%)
Dec 02, 2020
4.190
4.360
4.130
4.350
231,535
+0.10(+2.35%)
Dec 01, 2020
4.250
4.300
3.960
4.250
497,799
-0.09(-2.07%)
Nov 30, 2020
4.290
4.440
4.170
4.340
485,537
+0.06(+1.40%)
Nov 27, 2020
4.060
4.350
4.020
4.280
163,000
+0.20(+4.90%)
Nov 25, 2020
4.200
4.260
3.880
4.080
117,900
-0.10(-2.39%)
Nov 24, 2020
4.200
4.292
4.000
4.180
166,374
+0.20(+5.03%)
Nov 23, 2020
4.300
4.460
3.930
3.980
404,717
-0.23(-5.46%)
Nov 20, 2020
4.000
4.230
3.950
4.210
737,600
+0.31(+7.95%)
Nov 19, 2020
3.660
3.930
3.660
3.900
121,523
+0.25(+6.85%)
Nov 18, 2020
3.600
3.740
3.600
3.650
29,387
+0.10(+2.82%)
Nov 17, 2020
3.680
3.690
3.510
3.550
41,106
-0.14(-3.79%)
Nov 16, 2020
3.720
3.770
3.580
3.690
54,123
-0.04(-1.07%)
Nov 13, 2020
3.710
3.820
3.700
3.730
42,800
+0.05(+1.36%)
Nov 12, 2020
3.670
3.720
3.600
3.680
37,187
+0.00(+0.00%)
Nov 11, 2020
3.580
3.730
3.580
3.680
46,572
+0.11(+3.08%)
Nov 10, 2020
3.630
3.670
3.550
3.570
58,251
-0.07(-1.92%)
Nov 09, 2020
3.700
3.700
3.570
3.640
72,749
+0.14(+4.00%)
Nov 06, 2020
3.510
3.532
3.465
3.500
56,800
+0.01(+0.29%)
Nov 05, 2020
3.440
3.670
3.420
3.490
126,993
+0.04(+1.16%)
Nov 04, 2020
3.470
3.540
3.450
3.450
24,225
-0.02(-0.58%)
Nov 03, 2020
3.290
3.480
3.290
3.470
39,124
+0.19(+5.79%)
Nov 02, 2020
3.260
3.340
3.250
3.280
40,077
+0.02(+0.61%)
Oct 30, 2020
3.360
3.400
3.250
3.260
51,000
-0.15(-4.40%)
Oct 29, 2020
3.440
3.460
3.320
3.410
61,443
-0.05(-1.45%)
Oct 28, 2020
3.620
3.680
3.430
3.460
66,383
-0.21(-5.72%)
Oct 27, 2020
3.560
3.750
3.530
3.670
55,589
+0.04(+1.10%)
Oct 26, 2020
3.760
3.810
3.630
3.630
73,090
-0.08(-2.16%)
Oct 23, 2020
3.850
3.850
3.700
3.710
73,700
-0.02(-0.54%)
Oct 22, 2020
3.680
3.890
3.680
3.730
110,181
+0.02(+0.54%)
Oct 21, 2020
3.750
3.800
3.610
3.710
178,305
+0.07(+1.92%)
Oct 20, 2020
3.750
3.840
3.450
3.640
561,340
+0.33(+9.97%)
Oct 19, 2020
3.380
3.380
3.290
3.310
318,355
-0.04(-1.19%)
Oct 16, 2020
3.260
3.400
3.260
3.350
23,200
+0.07(+2.13%)
Oct 15, 2020
3.220
3.320
3.160
3.280
210,145
+0.05(+1.55%)
Oct 14, 2020
3.240
3.280
3.220
3.230
262,097
+0.01(+0.31%)
Oct 13, 2020
3.250
3.300
3.210
3.220
15,702
-0.04(-1.23%)
Oct 12, 2020
3.320
3.320
3.240
3.260
9,755
-0.07(-2.10%)
Oct 09, 2020
3.290
3.360
3.210
3.330
16,600
+0.05(+1.52%)
Oct 08, 2020
3.210
3.367
3.200
3.280
38,077
+0.08(+2.50%)
Oct 07, 2020
3.290
3.290
3.100
3.200
65,850
-0.07(-2.14%)
Oct 06, 2020
3.350
3.400
3.270
3.270
26,839
-0.02(-0.61%)
Oct 05, 2020
3.270
3.348
3.250
3.290
12,562
+0.04(+1.23%)
Oct 02, 2020
3.176
3.260
3.176
3.250
13,100
+0.03(+0.93%)
Oct 01, 2020
3.250
3.250
3.210
3.220
14,847
-0.03(-0.92%)
Sep 30, 2020
3.310
3.360
3.250
3.250
16,632
-0.07(-2.11%)
Sep 29, 2020
3.310
3.400
3.270
3.320
18,815
+0.02(+0.61%)
Sep 28, 2020
3.300
3.345
3.290
3.300
35,551
+0.06(+1.85%)
Sep 25, 2020
3.270
3.330
3.230
3.240
90,900
-0.02(-0.61%)
Sep 24, 2020
3.250
3.280
3.173
3.260
23,021
+0.03(+0.93%)
Sep 23, 2020
3.220
3.310
3.180
3.230
52,680
+0.02(+0.62%)
Sep 22, 2020
3.290
3.326
3.190
3.210
22,536
-0.07(-2.13%)
Sep 21, 2020
3.200
3.300
3.170
3.280
85,163
+0.03(+0.92%)
Sep 18, 2020
3.220
3.250
3.180
3.250
13,900
+0.02(+0.62%)
Sep 17, 2020
3.310
3.320
3.210
3.230
16,724
-0.11(-3.29%)
Sep 16, 2020
3.350
3.390
3.330
3.340
6,011
-0.02(-0.60%)
Sep 15, 2020
3.350
3.370
3.320
3.360
8,593
+0.01(+0.30%)
Sep 14, 2020
3.290
3.390
3.290
3.350
24,591
+0.05(+1.52%)
Sep 11, 2020
3.280
3.380
3.280
3.300
469,700
+0.02(+0.61%)
Sep 10, 2020
3.250
3.320
3.212
3.280
25,797
-0.01(-0.30%)
Sep 09, 2020
3.320
3.320
3.280
3.290
21,178
-0.03(-0.90%)
Sep 08, 2020
3.390
3.420
3.280
3.320
30,102
-0.05(-1.48%)
Sep 04, 2020
3.360
3.380
3.270
3.370
54,500
+0.02(+0.45%)
Sep 03, 2020
3.460
3.460
3.260
3.355
73,582
-0.14(-3.87%)
Sep 02, 2020
3.500
3.510
3.380
3.490
40,892
-0.01(-0.29%)
Sep 01, 2020
3.560
3.560
3.360
3.500
68,200
-0.03(-0.85%)
Aug 31, 2020
3.600
3.750
3.510
3.530
83,439
+0.03(+0.86%)
Aug 28, 2020
3.420
3.540
3.420
3.500
23,000
+0.05(+1.45%)
Aug 27, 2020
3.370
3.600
3.370
3.450
37,254
+0.05(+1.47%)
Aug 26, 2020
3.360
3.400
3.310
3.400
26,106
+0.07(+2.10%)
Aug 25, 2020
3.370
3.410
3.200
3.330
123,411
-0.14(-4.03%)
Aug 24, 2020
3.580
3.650
3.430
3.470
46,479
-0.08(-2.25%)
Aug 21, 2020
3.550
3.620
3.500
3.550
80,000
+0.02(+0.57%)
Aug 20, 2020
3.580
3.640
3.525
3.530
32,715
-0.04(-1.12%)
Aug 19, 2020
3.420
3.590
3.420
3.570
48,002
+0.17(+5.00%)
Aug 18, 2020
3.350
3.400
3.290
3.400
40,715
+0.01(+0.29%)
Aug 17, 2020
3.370
3.530
3.360
3.390
40,053
+0.02(+0.59%)
Aug 14, 2020
3.370
3.400
3.250
3.370
30,800
+0.02(+0.60%)
Aug 13, 2020
3.350
3.350
3.250
3.350
73,668
-0.02(-0.59%)
Aug 12, 2020
3.560
3.583
3.370
3.370
45,591
-0.10(-2.88%)
Aug 11, 2020
3.540
3.650
3.459
3.470
103,036
-0.01(-0.29%)
Aug 10, 2020
3.550
3.550
3.370
3.480
191,088
-0.07(-1.97%)
Aug 07, 2020
3.580
3.612
3.510
3.550
57,000
-0.03(-0.84%)
Aug 06, 2020
3.870
3.970
3.550
3.580
101,596
-0.13(-3.50%)
Aug 05, 2020
3.860
3.900
3.640
3.710
94,620
-0.09(-2.37%)
Aug 04, 2020
3.800
3.849
3.750
3.800
117,604
+0.02(+0.53%)
Aug 03, 2020
3.540
3.860
3.500
3.780
394,093
+0.28(+8.00%)
Jul 31, 2020
3.300
3.520
3.270
3.500
92,100
+0.17(+5.11%)
Jul 30, 2020
3.310
3.370
3.237
3.330
41,932
+0.07(+2.15%)
Jul 29, 2020
3.150
3.397
3.120
3.260
89,204
+0.12(+3.82%)
Jul 28, 2020
3.080
3.170
3.070
3.140
18,795
+0.03(+0.96%)
Jul 27, 2020
3.090
3.130
3.010
3.110
24,127
+0.04(+1.30%)
Jul 24, 2020
3.080
3.080
3.050
3.070
11,500
-0.01(-0.32%)
Jul 23, 2020
3.120
3.130
3.060
3.080
11,396
-0.03(-0.96%)
Jul 22, 2020
3.140
3.180
3.097
3.110
17,228
-0.05(-1.58%)
Jul 21, 2020
3.121
3.180
3.095
3.160
8,892
+0.05(+1.61%)
Jul 20, 2020
3.120
3.140
3.040
3.110
33,046
+0.01(+0.32%)
Jul 17, 2020
3.070
3.150
3.066
3.100
14,200
+0.06(+1.97%)
Jul 16, 2020
3.070
3.100
3.020
3.040
10,013
-0.04(-1.30%)
Jul 15, 2020
3.080
3.120
3.040
3.080
20,833
+0.05(+1.65%)
Jul 14, 2020
3.050
3.100
2.950
3.030
45,957
-0.04(-1.30%)
Jul 13, 2020
3.020
3.140
3.020
3.070
37,269
+0.06(+1.99%)
Jul 10, 2020
3.050
3.160
2.970
3.010
14,500
+0.00(+0.00%)
Jul 09, 2020
3.050
3.050
2.870
3.010
19,024
+0.00(+0.00%)
Jul 08, 2020
3.050
3.050
3.010
3.010
29,778
+0.00(+0.00%)
Jul 07, 2020
3.120
3.120
3.000
3.010
28,319
-0.06(-1.95%)
Jul 06, 2020
3.040
3.110
3.040
3.070
16,011
+0.04(+1.32%)
Jul 02, 2020
3.140
3.160
2.980
3.030
70,200
-0.09(-2.88%)
Jul 01, 2020
3.210
3.240
3.030
3.120
25,643
-0.06(-1.89%)
Jun 30, 2020
3.190
3.280
3.120
3.180
38,775
+0.03(+0.95%)
Jun 29, 2020
3.180
3.210
3.140
3.150
58,286
-0.05(-1.56%)
Jun 26, 2020
3.230
3.280
3.140
3.200
77,200
-0.04(-1.23%)
Jun 25, 2020
3.190
3.240
3.150
3.240
39,441
+0.05(+1.57%)
Jun 24, 2020
3.210
3.270
3.140
3.190
99,027
-0.02(-0.62%)
Jun 23, 2020
3.240
3.270
3.200
3.210
63,372
-0.04(-1.23%)
Jun 22, 2020
3.210
3.270
3.210
3.250
58,709
+0.00(+0.00%)
Jun 19, 2020
3.240
3.280
3.216
3.250
73,300
+0.00(+0.00%)
Jun 18, 2020
3.260
3.310
3.210
3.250
64,009
-0.04(-1.22%)
Jun 17, 2020
3.150
3.343
3.150
3.290
68,273
+0.17(+5.45%)
Jun 16, 2020
3.250
3.270
3.100
3.120
89,500
+0.12(+4.00%)
Jun 15, 2020
2.820
3.030
2.810
3.000
73,563
-0.01(-0.33%)
Jun 12, 2020
2.960
3.040
2.960
3.010
47,600
+0.12(+4.15%)
Jun 11, 2020
2.920
2.940
2.870
2.890
76,730
-0.06(-2.03%)
Jun 10, 2020
3.090
3.090
2.920
2.950
68,054
-0.15(-4.84%)
Jun 09, 2020
3.120
3.170
3.020
3.100
43,658
-0.05(-1.59%)
Jun 08, 2020
3.160
3.200
3.060
3.150
126,777
-0.01(-0.32%)
Jun 05, 2020
3.100
3.210
3.100
3.160
141,000
+0.10(+3.27%)
Jun 04, 2020
3.030
3.130
3.000
3.060
54,505
+0.01(+0.33%)
Jun 03, 2020
3.080
3.260
3.040
3.050
137,962
-0.02(-0.65%)
Jun 02, 2020
3.070
3.110
3.030
3.070
18,860
+0.01(+0.33%)
Jun 01, 2020
3.010
3.120
2.990
3.060
51,842
+0.03(+0.99%)
May 29, 2020
2.930
3.080
2.920
3.030
102,500
+0.03(+1.00%)
May 28, 2020
3.010
3.030
2.960
3.000
137,457
-0.03(-0.99%)
May 27, 2020
2.840
3.060
2.820
3.030
92,297
+0.21(+7.45%)
May 26, 2020
2.780
2.865
2.775
2.820
116,533
+0.07(+2.55%)
May 22, 2020
2.750
2.800
2.740
2.750
169,300
+0.00(+0.00%)
May 21, 2020
2.770
2.800
2.720
2.750
61,321
-0.04(-1.43%)
May 20, 2020
2.800
2.800
2.760
2.790
102,487
+0.00(+0.00%)
May 19, 2020
2.830
2.840
2.760
2.790
51,955
-0.07(-2.45%)
May 18, 2020
2.990
3.040
2.850
2.860
122,070
-0.10(-3.38%)
May 15, 2020
2.960
3.000
2.850
2.960
58,000
-0.01(-0.34%)
May 14, 2020
2.950
2.990
2.800
2.970
66,873
+0.00(+0.00%)
May 13, 2020
3.060
3.120
2.930
2.970
162,456
-0.12(-3.88%)
May 12, 2020
3.110
3.130
3.030
3.090
209,407
-0.01(-0.32%)
May 11, 2020
3.200
3.250
3.100
3.100
163,087
-0.03(-0.96%)
May 08, 2020
3.270
3.360
2.870
3.130
262,500
-0.22(-6.57%)
May 07, 2020
2.710
3.350
2.710
3.350
1,269,344
+0.65(+24.07%)
May 06, 2020
2.750
2.770
2.680
2.700
119,522
+0.03(+1.12%)
May 05, 2020
2.720
2.970
2.620
2.670
447,933
+0.06(+2.30%)
May 04, 2020
2.560
2.610
2.510
2.610
41,111
+0.00(+0.00%)
May 01, 2020
2.710
2.710
2.550
2.610
63,400
-0.12(-4.40%)
Apr 30, 2020
2.710
2.765
2.676
2.730
68,780
+0.00(+0.00%)
Apr 29, 2020
2.700
2.818
2.660
2.730
84,049
+0.07(+2.63%)
Apr 28, 2020
2.680
2.720
2.650
2.660
91,362
+0.01(+0.38%)
Apr 27, 2020
2.610
2.660
2.580
2.650
21,407
+0.04(+1.53%)
Apr 24, 2020
2.630
2.630
2.500
2.610
50,000
-0.02(-0.76%)
Apr 23, 2020
2.630
2.650
2.580
2.630
50,630
-0.01(-0.38%)
Apr 22, 2020
2.510
2.640
2.510
2.640
25,573
+0.02(+0.76%)
Apr 21, 2020
2.520
2.660
2.400
2.620
54,857
+0.09(+3.56%)
Apr 20, 2020
2.520
2.550
2.450
2.530
96,623
-0.05(-1.94%)
Apr 17, 2020
2.460
2.600
2.460
2.580
42,800
+0.15(+5.95%)
Apr 16, 2020
2.570
2.570
2.350
2.435
28,877
-0.12(-4.88%)
Apr 15, 2020
2.500
2.560
2.400
2.560
63,577
+0.00(+0.00%)
Apr 14, 2020
2.320
2.590
2.309
2.560
110,864
+0.24(+10.34%)
Apr 13, 2020
2.200
2.340
2.140
2.320
33,358
+0.15(+6.91%)
Apr 09, 2020
2.150
2.215
2.140
2.170
47,100
+0.03(+1.40%)
Apr 08, 2020
2.040
2.181
2.040
2.140
147,281
+0.09(+4.39%)
Apr 07, 2020
1.930
2.110
1.930
2.050
97,839
-0.04(-1.91%)
Apr 06, 2020
2.230
2.230
2.090
2.090
64,550
-0.10(-4.57%)
Apr 03, 2020
2.150
2.290
2.060
2.190
46,100
+0.03(+1.39%)
Apr 02, 2020
2.120
2.260
2.120
2.160
21,959
+0.00(+0.00%)
Apr 01, 2020
2.210
2.221
2.130
2.160
48,704
-0.08(-3.57%)
Mar 31, 2020
2.220
2.270
2.153
2.240
95,752
+0.03(+1.36%)
Mar 30, 2020
2.200
2.290
2.070
2.210
98,984
+0.04(+1.84%)
Mar 27, 2020
1.950
2.180
1.880
2.170
172,300
+0.17(+8.50%)
Mar 26, 2020
2.200
2.337
1.980
2.000
315,303
-0.15(-6.98%)
Mar 25, 2020
1.860
2.230
1.860
2.150
162,738
+0.33(+18.13%)
Mar 24, 2020
1.820
2.080
1.755
1.820
96,103
+0.08(+4.60%)
Mar 23, 2020
1.530
1.770
1.530
1.740
73,681
+0.28(+19.18%)
Mar 20, 2020
1.880
1.890
1.460
1.460
102,500
-0.40(-21.51%)
Mar 19, 2020
1.680
1.880
1.630
1.860
37,798
+0.19(+11.38%)
Mar 18, 2020
1.870
2.030
1.600
1.670
78,604
-0.24(-12.57%)
Mar 17, 2020
1.800
1.980
1.800
1.910
68,013
+0.07(+3.80%)
Mar 16, 2020
1.910
2.020
1.835
1.840
111,321
-0.24(-11.54%)
Mar 13, 2020
2.300
2.330
2.017
2.080
151,200
-0.14(-6.31%)
Mar 12, 2020
2.280
2.290
2.100
2.220
168,865
-0.13(-5.53%)
Mar 11, 2020
2.470
2.470
2.350
2.350
111,201
-0.13(-5.24%)
Mar 10, 2020
2.480
2.550
2.430
2.480
159,454
+0.07(+2.90%)
Mar 09, 2020
2.500
2.560
2.400
2.410
264,534
-0.34(-12.36%)
Mar 06, 2020
2.800
2.850
2.720
2.750
206,100
-0.11(-3.85%)
Mar 05, 2020
2.910
2.956
2.860
2.860
84,762
-0.07(-2.39%)
Mar 04, 2020
3.040
3.083
2.910
2.930
16,232
-0.07(-2.33%)
Mar 03, 2020
3.030
3.030
2.865
3.000
131,078
+0.00(+0.00%)
Mar 02, 2020
2.985
3.040
2.970
3.000
47,212
+0.03(+1.01%)
Feb 28, 2020
2.880
2.990
2.700
2.970
249,400
+0.03(+1.02%)
Feb 27, 2020
2.900
3.057
2.730
2.940
134,022
-0.10(-3.29%)
Feb 26, 2020
3.320
3.320
3.040
3.040
113,566
-0.33(-9.79%)
Feb 25, 2020
3.530
3.530
3.370
3.370
107,956
-0.13(-3.71%)
Feb 24, 2020
3.550
3.550
3.410
3.500
72,315
-0.10(-2.78%)
Feb 21, 2020
3.630
3.720
3.580
3.600
254,000
-0.03(-0.83%)
Feb 20, 2020
3.440
3.660
3.420
3.630
238,046
+0.21(+6.14%)
Feb 19, 2020
3.380
3.490
3.330
3.420
28,250
+0.05(+1.48%)
Feb 18, 2020
3.380
3.430
3.350
3.370
56,790
+0.01(+0.30%)
Feb 14, 2020
3.440
3.450
3.360
3.360
96,400
-0.07(-2.04%)
Feb 13, 2020
3.490
3.490
3.420
3.430
29,474
-0.09(-2.56%)
Feb 12, 2020
3.350
3.630
3.350
3.520
84,307
+0.19(+5.71%)
Feb 11, 2020
3.180
3.350
3.170
3.330
43,512
+0.15(+4.72%)
Feb 10, 2020
3.130
3.188
3.070
3.180
110,825
+0.05(+1.60%)
Feb 07, 2020
3.170
3.320
3.130
3.130
369,700
-0.04(-1.26%)
Feb 06, 2020
3.310
3.310
3.130
3.170
141,522
+0.01(+0.32%)
Feb 05, 2020
3.270
3.310
3.130
3.160
603,062
-0.10(-3.07%)
Feb 04, 2020
3.380
3.470
3.240
3.260
85,504
-0.09(-2.69%)
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.