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
Noodles & Company
(NQ:
NDLS
)
1.845
+0.040 (+2.22%)
Streaming Delayed Price
Updated: 4:00 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 31, 2019
7.250
7.260
7.070
7.200
289,776
-0.06(-0.83%)
Jan 30, 2019
7.310
7.350
7.040
7.260
317,368
-0.02(-0.27%)
Jan 29, 2019
7.300
7.310
7.030
7.280
681,084
-0.04(-0.55%)
Jan 28, 2019
7.340
7.560
7.250
7.320
528,783
-0.08(-1.08%)
Jan 25, 2019
7.300
7.580
7.300
7.400
1,065,700
+0.14(+1.93%)
Jan 24, 2019
7.230
7.290
7.000
7.260
402,420
+0.04(+0.55%)
Jan 23, 2019
7.460
7.500
6.930
7.220
550,688
-0.23(-3.09%)
Jan 22, 2019
7.560
7.570
7.370
7.450
409,244
-0.11(-1.46%)
Jan 18, 2019
7.420
7.560
7.330
7.560
431,400
+0.16(+2.16%)
Jan 17, 2019
7.220
7.420
7.140
7.400
468,478
+0.14(+1.93%)
Jan 16, 2019
7.190
7.300
7.080
7.260
424,082
+0.04(+0.55%)
Jan 15, 2019
6.930
7.270
6.930
7.220
472,838
+0.30(+4.34%)
Jan 14, 2019
7.050
7.090
6.880
6.920
169,708
-0.19(-2.67%)
Jan 11, 2019
7.120
7.220
6.980
7.110
216,300
-0.10(-1.39%)
Jan 10, 2019
7.250
7.360
7.170
7.210
156,207
-0.09(-1.23%)
Jan 09, 2019
7.450
7.530
7.250
7.300
260,869
-0.13(-1.75%)
Jan 08, 2019
7.440
7.520
7.270
7.430
227,404
+0.05(+0.68%)
Jan 07, 2019
7.060
7.410
7.030
7.380
482,410
+0.31(+4.38%)
Jan 04, 2019
6.890
7.230
6.860
7.070
420,500
+0.29(+4.28%)
Jan 03, 2019
6.960
7.080
6.760
6.780
315,923
-0.28(-3.97%)
Jan 02, 2019
6.900
7.100
6.790
7.060
849,921
+0.07(+1.00%)
Dec 31, 2018
6.780
7.010
6.680
6.990
530,900
+0.21(+3.10%)
Dec 28, 2018
6.580
6.840
6.490
6.780
317,900
+0.24(+3.67%)
Dec 27, 2018
6.530
6.600
6.360
6.540
263,831
-0.10(-1.51%)
Dec 26, 2018
6.550
6.820
6.250
6.640
611,077
+0.13(+2.00%)
Dec 24, 2018
6.450
6.710
6.340
6.510
273,400
+0.06(+0.93%)
Dec 21, 2018
6.610
6.700
6.400
6.450
537,000
-0.17(-2.57%)
Dec 20, 2018
6.590
6.700
6.390
6.620
653,118
+0.00(+0.00%)
Dec 19, 2018
6.800
6.880
6.550
6.620
394,877
-0.16(-2.36%)
Dec 18, 2018
6.870
6.870
6.640
6.780
337,589
+0.03(+0.44%)
Dec 17, 2018
6.960
7.070
6.720
6.750
748,320
-0.20(-2.88%)
Dec 14, 2018
7.210
7.270
6.820
6.950
656,300
-0.40(-5.44%)
Dec 13, 2018
7.710
7.710
7.300
7.350
385,640
-0.31(-4.05%)
Dec 12, 2018
7.390
7.980
7.360
7.660
649,294
+0.34(+4.64%)
Dec 11, 2018
7.520
7.880
7.230
7.320
622,265
-0.11(-1.48%)
Dec 10, 2018
7.400
7.470
7.120
7.430
499,851
-0.01(-0.13%)
Dec 07, 2018
7.660
7.860
7.420
7.440
465,200
-0.27(-3.50%)
Dec 06, 2018
7.500
7.800
7.350
7.710
754,257
+0.10(+1.31%)
Dec 04, 2018
8.120
8.120
7.490
7.610
748,600
-0.54(-6.63%)
Dec 03, 2018
8.310
8.760
8.010
8.150
2,617,114
+0.24(+3.03%)
Nov 30, 2018
8.330
8.430
7.830
7.910
936,700
-0.51(-6.06%)
Nov 29, 2018
9.150
9.365
8.000
8.420
2,209,643
-0.88(-9.46%)
Nov 28, 2018
9.160
9.370
9.010
9.300
787,428
+0.13(+1.42%)
Nov 27, 2018
9.340
9.450
8.980
9.170
273,029
-0.21(-2.24%)
Nov 26, 2018
9.320
9.460
9.250
9.380
452,356
+0.11(+1.19%)
Nov 23, 2018
9.280
9.430
9.210
9.270
122,300
-0.08(-0.86%)
Nov 21, 2018
9.350
9.350
9.350
0
+0.09(+0.97%)
Nov 20, 2018
9.130
9.480
9.060
9.260
631,531
-0.01(-0.11%)
Nov 19, 2018
9.180
9.290
9.040
9.270
343,205
+0.08(+0.87%)
Nov 16, 2018
9.190
9.405
9.080
9.190
337,900
-0.11(-1.18%)
Nov 15, 2018
9.270
9.360
9.020
9.300
410,210
+0.02(+0.22%)
Nov 14, 2018
9.300
9.462
9.130
9.280
446,246
+0.07(+0.76%)
Nov 13, 2018
9.210
9.320
9.080
9.210
332,089
+0.04(+0.44%)
Nov 12, 2018
9.540
9.540
9.050
9.170
415,505
-0.40(-4.18%)
Nov 09, 2018
9.790
9.790
9.320
9.570
434,000
+0.25(+2.68%)
Nov 08, 2018
9.620
9.760
9.170
9.320
281,289
-0.34(-3.52%)
Nov 07, 2018
9.600
9.840
9.560
9.660
350,214
+0.07(+0.73%)
Nov 06, 2018
9.470
9.620
9.350
9.590
176,112
+0.08(+0.84%)
Nov 05, 2018
9.440
9.530
9.270
9.510
258,669
+0.04(+0.42%)
Nov 02, 2018
9.220
9.600
9.070
9.470
435,600
+0.24(+2.60%)
Nov 01, 2018
9.450
9.670
9.120
9.230
610,429
-0.20(-2.12%)
Oct 31, 2018
9.630
9.727
9.220
9.430
388,551
-0.09(-0.95%)
Oct 30, 2018
9.390
9.570
9.210
9.520
552,004
+0.12(+1.28%)
Oct 29, 2018
9.830
9.830
9.221
9.400
711,399
-0.30(-3.09%)
Oct 26, 2018
9.020
9.750
8.900
9.700
1,082,300
+0.41(+4.47%)
Oct 25, 2018
10.75
10.82
9.280
9.285
2,895,617
-0.23(-2.47%)
Oct 24, 2018
10.80
11.37
9.500
9.520
3,114,561
-3.15(-24.86%)
Oct 23, 2018
12.45
13.00
12.31
12.67
477,765
+0.08(+0.64%)
Oct 22, 2018
12.42
12.76
12.36
12.59
519,681
+0.27(+2.19%)
Oct 19, 2018
13.11
13.25
12.18
12.32
520,700
-0.78(-5.95%)
Oct 18, 2018
13.27
13.44
12.80
13.10
230,225
-0.13(-0.98%)
Oct 17, 2018
13.02
13.40
12.99
13.23
475,910
+0.00(+0.00%)
Oct 16, 2018
12.51
13.50
12.10
13.23
1,853,021
+1.80(+15.75%)
Oct 15, 2018
11.38
11.54
11.14
11.43
167,060
+0.04(+0.35%)
Oct 12, 2018
11.40
11.70
11.07
11.39
351,000
+0.08(+0.71%)
Oct 11, 2018
10.73
11.35
10.73
11.31
476,115
+0.52(+4.82%)
Oct 10, 2018
10.81
11.12
10.45
10.79
220,895
-0.03(-0.28%)
Oct 09, 2018
11.00
11.35
10.58
10.82
345,378
-0.19(-1.73%)
Oct 08, 2018
11.05
11.24
10.82
11.01
229,466
-0.06(-0.54%)
Oct 05, 2018
10.95
11.24
10.82
11.07
274,500
+0.07(+0.64%)
Oct 04, 2018
11.37
11.52
10.96
11.00
486,568
-0.38(-3.34%)
Oct 03, 2018
11.54
11.92
11.07
11.38
472,784
-0.14(-1.22%)
Oct 02, 2018
12.25
12.25
11.36
11.52
413,298
-0.75(-6.11%)
Oct 01, 2018
12.05
12.41
11.59
12.27
391,117
+0.17(+1.40%)
Sep 28, 2018
12.20
12.25
11.90
12.10
376,400
-0.15(-1.22%)
Sep 27, 2018
12.35
12.40
12.10
12.25
215,076
-0.10(-0.81%)
Sep 26, 2018
11.90
12.60
11.60
12.35
502,631
+0.35(+2.92%)
Sep 25, 2018
11.90
12.20
11.55
12.00
509,589
+0.15(+1.27%)
Sep 24, 2018
12.40
12.80
11.85
11.85
313,854
-0.65(-5.20%)
Sep 21, 2018
12.45
12.70
12.30
12.50
506,800
+0.00(+0.00%)
Sep 20, 2018
12.70
12.75
12.45
12.50
276,155
-0.10(-0.79%)
Sep 19, 2018
12.70
12.95
12.55
12.60
501,430
-0.05(-0.40%)
Sep 18, 2018
12.80
12.95
12.15
12.65
334,089
+0.15(+1.20%)
Sep 17, 2018
12.80
12.90
12.35
12.50
384,857
-0.40(-3.10%)
Sep 14, 2018
12.50
12.95
12.35
12.90
422,800
+0.35(+2.79%)
Sep 13, 2018
12.40
12.75
12.30
12.55
229,235
+0.15(+1.21%)
Sep 12, 2018
12.15
12.75
12.00
12.40
374,294
+0.20(+1.64%)
Sep 11, 2018
12.40
12.60
11.95
12.20
344,072
-0.20(-1.61%)
Sep 10, 2018
12.10
12.55
12.04
12.40
229,123
+0.30(+2.48%)
Sep 07, 2018
11.95
12.25
11.95
12.10
237,500
+0.10(+0.83%)
Sep 06, 2018
12.15
12.20
11.85
12.00
236,675
-0.10(-0.83%)
Sep 05, 2018
12.15
12.40
11.65
12.10
245,097
+0.00(+0.00%)
Sep 04, 2018
12.25
12.30
11.85
12.10
749,020
-0.20(-1.63%)
Aug 31, 2018
12.30
12.30
12.30
0
+0.45(+3.80%)
Aug 30, 2018
11.90
11.95
11.70
11.85
235,505
+0.05(+0.42%)
Aug 29, 2018
11.65
12.25
11.15
11.80
796,927
+0.20(+1.72%)
Aug 28, 2018
11.50
11.70
11.35
11.60
469,702
+0.05(+0.43%)
Aug 27, 2018
11.55
11.70
11.37
11.55
457,636
-0.05(-0.43%)
Aug 24, 2018
11.45
11.75
11.40
11.60
324,100
+0.10(+0.87%)
Aug 23, 2018
11.15
11.70
11.10
11.50
346,319
+0.30(+2.68%)
Aug 22, 2018
11.20
11.45
11.05
11.20
259,156
+0.05(+0.45%)
Aug 21, 2018
11.10
11.28
10.72
11.15
405,903
+0.05(+0.45%)
Aug 20, 2018
11.25
11.25
11.00
11.10
253,363
-0.15(-1.33%)
Aug 17, 2018
10.90
11.47
10.90
11.25
725,600
+0.45(+4.17%)
Aug 16, 2018
10.60
10.95
10.47
10.80
334,867
+0.20(+1.89%)
Aug 15, 2018
10.65
10.70
10.35
10.60
342,880
-0.10(-0.93%)
Aug 14, 2018
10.35
10.70
10.20
10.70
330,855
+0.35(+3.38%)
Aug 13, 2018
10.65
10.80
10.05
10.35
311,531
-0.25(-2.36%)
Aug 10, 2018
10.30
10.90
10.01
10.60
1,561,100
+0.20(+1.92%)
Aug 09, 2018
10.25
10.60
10.25
10.40
446,497
+0.10(+0.97%)
Aug 08, 2018
9.750
10.30
9.700
10.30
493,894
+0.45(+4.57%)
Aug 07, 2018
9.750
10.00
9.600
9.850
331,543
+0.15(+1.55%)
Aug 06, 2018
9.950
9.950
9.600
9.700
636,129
-0.20(-2.02%)
Aug 03, 2018
10.20
10.32
9.700
9.900
458,100
-0.35(-3.41%)
Aug 02, 2018
10.55
10.65
10.10
10.25
471,453
-0.25(-2.38%)
Aug 01, 2018
10.40
10.70
10.20
10.50
421,589
+0.05(+0.48%)
Jul 31, 2018
10.25
10.50
9.950
10.45
866,643
+0.30(+2.96%)
Jul 30, 2018
10.00
10.30
9.825
10.15
981,863
+0.30(+3.05%)
Jul 27, 2018
9.900
10.00
9.600
9.850
5,052,700
-0.40(-3.90%)
Jul 26, 2018
11.00
11.00
10.15
10.25
1,052,213
-1.05(-9.29%)
Jul 25, 2018
11.30
11.65
11.20
11.30
503,908
-0.25(-2.16%)
Jul 24, 2018
11.55
10.80
11.55
951,971
-0.45(-3.75%)
Jul 23, 2018
11.75
12.10
11.45
12.00
376,546
+0.25(+2.13%)
Jul 20, 2018
11.90
12.05
11.70
11.75
426,661
-0.05(-0.42%)
Jul 19, 2018
12.40
12.80
11.75
11.80
1,116,572
-0.05(-0.42%)
Jul 18, 2018
12.05
12.25
11.80
11.85
795,315
-0.25(-2.07%)
Jul 17, 2018
12.45
12.65
12.05
12.10
368,971
-0.35(-2.81%)
Jul 16, 2018
12.20
13.20
12.20
12.45
386,346
+0.30(+2.47%)
Jul 13, 2018
12.50
12.71
12.00
12.15
284,790
-0.35(-2.80%)
Jul 12, 2018
11.95
12.75
11.95
12.50
266,059
+0.70(+5.93%)
Jul 11, 2018
11.80
12.00
11.70
11.80
155,008
-0.10(-0.84%)
Jul 10, 2018
11.85
12.25
11.75
11.90
222,763
+0.05(+0.42%)
Jul 09, 2018
11.95
12.01
11.95
11.85
139,369
-0.10(-0.84%)
Jul 06, 2018
11.95
12.15
11.79
11.95
156,776
+0.00(+0.00%)
Jul 05, 2018
12.25
12.30
11.80
11.95
270,015
-0.20(-1.65%)
Jul 03, 2018
12.15
12.15
12.15
0
-0.20(-1.62%)
Jul 02, 2018
12.05
12.57
11.95
12.35
199,757
+0.05(+0.41%)
Jun 29, 2018
12.25
12.35
12.00
12.30
281,864
+0.05(+0.41%)
Jun 28, 2018
12.20
12.35
11.95
12.25
280,493
-0.10(-0.81%)
Jun 27, 2018
12.75
13.30
12.30
12.35
437,926
-0.40(-3.14%)
Jun 26, 2018
12.30
12.80
12.15
12.75
251,868
+0.35(+2.82%)
Jun 25, 2018
12.20
12.50
11.65
12.40
345,909
+0.20(+1.64%)
Jun 22, 2018
11.90
12.25
11.00
12.20
637,048
+0.35(+2.95%)
Jun 21, 2018
11.50
12.20
11.40
11.85
414,449
+0.55(+4.87%)
Jun 20, 2018
11.80
11.85
11.10
11.30
535,539
-0.30(-2.59%)
Jun 19, 2018
11.60
10.45
11.60
714,142
+0.90(+8.41%)
Jun 18, 2018
10.05
10.75
9.950
10.70
461,749
+0.65(+6.47%)
Jun 15, 2018
10.12
9.650
10.05
227,400
+0.40(+4.15%)
Jun 14, 2018
9.550
9.750
9.450
9.650
107,953
+0.15(+1.58%)
Jun 13, 2018
9.700
10.00
9.350
9.500
333,798
-0.15(-1.55%)
Jun 12, 2018
9.250
9.750
9.250
9.650
204,488
+0.35(+3.76%)
Jun 11, 2018
9.450
9.600
9.275
9.300
169,878
-0.15(-1.59%)
Jun 08, 2018
9.600
9.700
9.250
9.450
223,835
-0.20(-2.07%)
Jun 07, 2018
9.350
9.796
9.300
9.650
557,382
+0.50(+5.46%)
Jun 06, 2018
9.200
9.150
450,081
+0.70(+8.28%)
Jun 05, 2018
8.350
8.575
8.300
8.450
286,545
+0.10(+1.20%)
Jun 04, 2018
8.500
8.600
8.200
8.350
323,578
-0.15(-1.76%)
Jun 01, 2018
8.750
8.950
8.250
8.500
440,840
-0.15(-1.73%)
May 31, 2018
8.800
8.800
8.350
8.650
408,539
+0.20(+2.37%)
May 30, 2018
8.700
8.700
8.300
8.450
407,721
-0.20(-2.31%)
May 29, 2018
8.850
8.900
8.450
8.650
246,319
-0.25(-2.81%)
May 25, 2018
8.900
8.900
8.900
0
-0.35(-3.78%)
May 24, 2018
9.350
9.500
9.150
9.250
67,872
-0.05(-0.54%)
May 23, 2018
9.000
9.350
9.000
9.300
108,104
+0.25(+2.76%)
May 22, 2018
9.450
9.450
9.000
9.050
172,623
-0.40(-4.23%)
May 21, 2018
9.350
9.600
9.300
9.450
54,573
+0.15(+1.61%)
May 18, 2018
9.600
9.600
9.150
9.300
102,072
-0.25(-2.62%)
May 17, 2018
9.200
9.550
9.200
9.550
133,254
+0.25(+2.69%)
May 16, 2018
9.900
9.947
9.250
9.300
236,932
-0.50(-5.10%)
May 15, 2018
9.450
9.850
9.300
9.800
220,016
+0.35(+3.70%)
May 14, 2018
9.050
9.550
8.950
9.450
397,903
+0.50(+5.59%)
May 11, 2018
8.200
9.100
8.000
8.950
697,979
+1.15(+14.74%)
May 10, 2018
7.350
8.031
7.300
7.800
231,964
+0.40(+5.41%)
May 09, 2018
7.550
7.616
7.250
7.400
111,073
-0.10(-1.33%)
May 08, 2018
7.300
7.600
7.200
7.500
143,931
+0.15(+2.04%)
May 07, 2018
7.350
7.500
7.200
7.350
175,210
+0.10(+1.38%)
May 04, 2018
7.250
7.375
7.150
7.250
156,698
+0.05(+0.69%)
May 03, 2018
7.250
7.300
7.200
7.200
111,723
-0.05(-0.69%)
May 02, 2018
7.250
7.400
7.150
7.250
177,935
+0.00(+0.00%)
May 01, 2018
7.200
7.400
7.200
7.250
326,384
+0.00(+0.00%)
Apr 30, 2018
7.400
7.500
7.250
7.250
121,846
-0.05(-0.68%)
Apr 27, 2018
7.500
7.500
7.250
7.300
54,197
-0.10(-1.35%)
Apr 26, 2018
7.500
7.600
7.300
7.400
213,250
-0.05(-0.67%)
Apr 25, 2018
7.400
7.450
7.250
7.450
185,386
+0.10(+1.36%)
Apr 24, 2018
7.500
7.600
7.250
7.350
121,372
-0.10(-1.34%)
Apr 23, 2018
7.500
7.700
7.350
7.450
107,699
-0.15(-1.97%)
Apr 20, 2018
7.500
7.700
7.400
7.600
87,732
+0.10(+1.33%)
Apr 19, 2018
7.800
7.900
7.450
7.500
231,950
-0.20(-2.60%)
Apr 18, 2018
7.300
7.800
7.100
7.700
342,956
+0.40(+5.48%)
Apr 17, 2018
7.450
7.700
7.250
7.300
165,178
-0.10(-1.35%)
Apr 16, 2018
7.500
7.598
7.350
7.400
65,252
+0.00(+0.00%)
Apr 13, 2018
7.700
7.700
7.350
7.400
126,626
-0.25(-3.27%)
Apr 12, 2018
7.650
7.900
7.500
7.650
133,062
-0.05(-0.65%)
Apr 11, 2018
7.550
7.900
7.550
7.700
83,617
+0.20(+2.67%)
Apr 10, 2018
7.750
7.750
7.475
7.500
105,348
-0.10(-1.32%)
Apr 09, 2018
7.650
7.700
7.550
7.600
56,257
+0.00(+0.00%)
Apr 06, 2018
7.600
7.700
7.500
7.600
67,402
-0.05(-0.65%)
Apr 05, 2018
7.600
7.750
7.250
7.650
76,099
+0.05(+0.66%)
Apr 04, 2018
7.500
7.850
7.250
7.600
155,566
+0.25(+3.40%)
Apr 03, 2018
7.300
7.600
7.300
7.350
49,728
+0.10(+1.38%)
Apr 02, 2018
7.500
7.650
7.200
7.250
79,188
-0.30(-3.97%)
Mar 29, 2018
7.550
7.550
7.550
0
+0.20(+2.72%)
Mar 28, 2018
7.350
7.400
7.151
7.350
67,181
+0.05(+0.68%)
Mar 27, 2018
7.600
7.700
7.200
7.300
166,351
-0.25(-3.31%)
Mar 26, 2018
7.450
7.700
7.412
7.550
111,066
+0.20(+2.72%)
Mar 23, 2018
7.550
7.600
7.050
7.350
243,329
-0.20(-2.65%)
Mar 22, 2018
7.750
7.800
7.500
7.550
165,266
-0.20(-2.58%)
Mar 21, 2018
8.000
8.200
7.750
7.750
542,191
-0.15(-1.90%)
Mar 20, 2018
7.600
8.100
7.575
7.900
1,006,493
+0.35(+4.64%)
Mar 19, 2018
7.600
7.750
7.350
7.550
245,365
-0.05(-0.66%)
Mar 16, 2018
6.950
7.700
6.900
7.600
251,259
+0.70(+10.14%)
Mar 15, 2018
7.000
7.400
6.850
6.900
509,243
+0.75(+12.20%)
Mar 14, 2018
6.450
6.600
6.150
6.150
189,060
-0.25(-3.91%)
Mar 13, 2018
6.750
6.850
6.350
6.400
154,491
-0.40(-5.88%)
Mar 12, 2018
7.000
7.050
6.700
6.800
50,162
-0.25(-3.55%)
Mar 09, 2018
7.100
7.150
6.950
7.050
54,173
-0.05(-0.70%)
Mar 08, 2018
7.350
7.397
6.750
7.100
81,263
-0.20(-2.74%)
Mar 07, 2018
7.250
7.300
7.050
7.300
59,994
+0.05(+0.69%)
Mar 06, 2018
6.550
7.275
6.550
7.250
117,014
+0.40(+5.84%)
Mar 05, 2018
6.900
7.000
6.550
6.850
83,018
-0.05(-0.72%)
Mar 02, 2018
6.400
6.900
6.300
6.900
65,628
+0.45(+6.98%)
Mar 01, 2018
6.250
6.650
6.050
6.450
77,064
+0.25(+4.03%)
Feb 28, 2018
6.550
6.600
6.200
6.200
79,000
-0.30(-4.62%)
Feb 27, 2018
6.650
6.700
6.350
6.500
48,319
-0.20(-2.99%)
Feb 26, 2018
6.600
6.750
6.550
6.700
52,396
+0.15(+2.29%)
Feb 23, 2018
6.550
6.700
6.475
6.550
33,479
+0.05(+0.77%)
Feb 22, 2018
6.650
6.845
6.450
6.500
78,243
-0.30(-4.41%)
Feb 21, 2018
6.950
6.950
6.750
6.800
92,015
-0.05(-0.73%)
Feb 20, 2018
6.150
6.900
6.000
6.850
310,865
+0.70(+11.38%)
Feb 16, 2018
6.150
6.150
6.150
0
+0.00(+0.00%)
Feb 15, 2018
6.050
6.150
5.950
6.150
54,304
+0.05(+0.82%)
Feb 14, 2018
6.000
6.150
5.950
6.100
45,255
+0.10(+1.67%)
Feb 13, 2018
5.550
6.150
5.550
6.000
65,528
+0.40(+7.14%)
Feb 12, 2018
5.550
5.650
5.351
5.600
27,089
+0.00(+0.00%)
Feb 09, 2018
5.600
5.700
5.300
5.600
111,026
-0.05(-0.88%)
Feb 08, 2018
6.000
6.000
5.550
5.650
54,280
-0.35(-5.83%)
Feb 07, 2018
6.150
6.231
5.950
6.000
358,712
-0.15(-2.44%)
Feb 06, 2018
5.850
6.250
5.850
6.150
92,752
+0.05(+0.82%)
Feb 05, 2018
5.850
6.100
5.800
6.100
85,068
+0.25(+4.27%)
Feb 02, 2018
5.750
5.950
5.750
5.850
50,138
+0.00(+0.00%)
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.