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
Rewalk Robotics Ltd
(NQ:
RWLK
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EST, Jan 29, 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
2.000
2.034
1.940
1.970
66,100
+0.01(+0.51%)
Jan 30, 2020
2.000
2.030
1.940
1.960
49,707
-0.05(-2.49%)
Jan 29, 2020
1.900
2.090
1.900
2.010
75,459
+0.08(+4.15%)
Jan 28, 2020
2.040
2.050
1.900
1.930
91,619
-0.04(-2.03%)
Jan 27, 2020
2.100
2.100
1.970
1.970
72,508
-0.04(-1.99%)
Jan 24, 2020
2.100
2.100
2.000
2.010
33,400
-0.04(-1.95%)
Jan 23, 2020
2.030
2.100
2.000
2.050
46,323
+0.06(+3.02%)
Jan 22, 2020
2.100
2.100
1.990
1.990
79,521
-0.07(-3.63%)
Jan 21, 2020
2.250
2.250
2.020
2.065
78,810
-0.06(-3.05%)
Jan 17, 2020
2.130
2.250
2.080
2.130
286,300
+0.10(+4.93%)
Jan 16, 2020
2.090
2.200
1.920
2.030
491,508
-0.27(-11.74%)
Jan 15, 2020
2.380
2.550
2.290
2.300
147,771
-0.08(-3.36%)
Jan 14, 2020
2.380
2.400
2.310
2.380
39,463
-0.00(-0.01%)
Jan 13, 2020
2.390
2.460
2.311
2.380
38,647
-0.01(-0.41%)
Jan 10, 2020
2.440
2.487
2.360
2.390
32,800
-0.08(-3.24%)
Jan 09, 2020
2.440
2.500
2.390
2.470
39,609
-0.01(-0.40%)
Jan 08, 2020
2.490
2.540
2.400
2.480
47,265
+0.00(+0.00%)
Jan 07, 2020
2.710
2.710
2.442
2.480
82,089
+0.08(+3.33%)
Jan 06, 2020
2.300
2.440
2.270
2.400
57,806
+0.07(+3.00%)
Jan 03, 2020
2.260
2.350
2.260
2.330
42,000
-0.02(-0.85%)
Jan 02, 2020
2.160
2.380
2.160
2.350
98,029
+0.19(+8.80%)
Dec 31, 2019
2.180
2.220
2.150
2.160
106,600
-0.02(-0.92%)
Dec 30, 2019
2.300
2.300
2.120
2.180
215,064
-0.04(-1.80%)
Dec 27, 2019
2.180
2.290
2.180
2.220
170,700
+0.03(+1.37%)
Dec 26, 2019
2.150
2.250
2.150
2.190
128,602
+0.00(+0.23%)
Dec 24, 2019
2.160
2.280
2.157
2.185
116,200
-0.00(-0.23%)
Dec 23, 2019
2.200
2.260
2.150
2.190
73,316
-0.08(-3.52%)
Dec 20, 2019
2.260
2.350
2.200
2.270
56,500
-0.04(-1.73%)
Dec 19, 2019
2.330
2.353
2.270
2.310
26,139
-0.01(-0.44%)
Dec 18, 2019
2.360
2.380
2.260
2.320
29,706
-0.03(-1.27%)
Dec 17, 2019
2.390
2.436
2.320
2.350
23,879
-0.04(-1.67%)
Dec 16, 2019
2.410
2.470
2.310
2.390
79,162
-0.10(-3.89%)
Dec 13, 2019
2.550
2.600
2.460
2.487
27,900
-0.02(-0.93%)
Dec 12, 2019
2.560
2.601
2.470
2.510
47,296
-0.09(-3.46%)
Dec 11, 2019
2.560
2.660
2.520
2.600
28,535
+0.01(+0.30%)
Dec 10, 2019
2.550
2.700
2.550
2.592
42,991
+0.04(+1.66%)
Dec 09, 2019
2.520
2.613
2.520
2.550
14,124
+0.04(+1.59%)
Dec 06, 2019
2.500
2.615
2.450
2.510
53,300
-0.01(-0.40%)
Dec 05, 2019
2.900
2.900
2.520
2.520
127,512
-0.30(-10.64%)
Dec 04, 2019
2.870
3.000
2.700
2.820
167,654
+0.01(+0.36%)
Dec 03, 2019
2.700
2.900
2.700
2.810
210,970
+0.11(+4.07%)
Dec 02, 2019
2.530
2.790
2.410
2.700
115,024
+0.16(+6.30%)
Nov 29, 2019
2.250
2.570
2.210
2.540
105,800
+0.29(+12.89%)
Nov 27, 2019
2.240
2.250
2.200
2.250
55,200
+0.01(+0.45%)
Nov 26, 2019
2.200
2.280
2.160
2.240
38,653
+0.08(+3.70%)
Nov 25, 2019
2.220
2.250
2.120
2.160
71,224
-0.06(-2.70%)
Nov 22, 2019
2.160
2.259
2.150
2.220
65,700
+0.05(+2.39%)
Nov 21, 2019
2.140
2.190
2.080
2.168
68,193
+0.03(+1.31%)
Nov 20, 2019
2.090
2.180
2.010
2.140
117,423
+0.14(+7.00%)
Nov 19, 2019
2.030
2.030
1.850
2.000
168,268
+0.01(+0.50%)
Nov 18, 2019
2.090
2.150
1.960
1.990
76,803
-0.11(-5.11%)
Nov 15, 2019
2.200
2.200
1.940
2.097
328,700
-0.14(-6.38%)
Nov 14, 2019
2.220
2.290
2.180
2.240
128,478
+0.02(+0.90%)
Nov 13, 2019
2.290
2.350
2.180
2.220
387,321
-0.55(-19.86%)
Nov 12, 2019
2.850
2.850
2.520
2.770
175,295
-0.04(-1.42%)
Nov 11, 2019
2.610
2.860
2.600
2.810
294,365
+0.18(+6.84%)
Nov 08, 2019
2.560
2.680
2.520
2.630
78,000
+0.11(+4.37%)
Nov 07, 2019
2.570
2.701
2.500
2.520
238,133
-0.22(-8.03%)
Nov 06, 2019
2.700
2.870
2.640
2.740
313,540
+0.10(+3.79%)
Nov 05, 2019
2.760
2.820
2.640
2.640
130,996
-0.12(-4.35%)
Nov 04, 2019
2.860
2.900
2.730
2.760
103,273
-0.06(-2.13%)
Nov 01, 2019
2.820
2.860
2.720
2.820
152,300
+0.09(+3.30%)
Oct 31, 2019
2.790
2.850
2.700
2.730
68,583
-0.07(-2.50%)
Oct 30, 2019
2.850
2.900
2.780
2.800
81,130
-0.06(-1.93%)
Oct 29, 2019
2.950
3.040
2.800
2.855
176,582
-0.08(-2.56%)
Oct 28, 2019
2.820
2.970
2.820
2.930
123,885
+0.10(+3.53%)
Oct 25, 2019
2.890
2.900
2.800
2.830
90,900
-0.04(-1.39%)
Oct 24, 2019
2.930
3.040
2.850
2.870
66,317
-0.09(-3.04%)
Oct 23, 2019
2.920
2.960
2.860
2.960
55,930
+0.07(+2.28%)
Oct 22, 2019
3.000
3.080
2.850
2.894
98,070
-0.11(-3.53%)
Oct 21, 2019
3.150
3.240
2.970
3.000
152,981
-0.17(-5.36%)
Oct 18, 2019
2.950
3.170
2.925
3.170
99,800
+0.25(+8.56%)
Oct 17, 2019
2.910
3.080
2.890
2.920
59,665
+0.00(+0.00%)
Oct 16, 2019
2.830
2.920
2.830
2.920
48,565
+0.12(+4.29%)
Oct 15, 2019
2.760
2.940
2.760
2.800
75,811
+0.03(+1.08%)
Oct 14, 2019
2.790
3.090
2.760
2.770
86,192
-0.05(-1.77%)
Oct 11, 2019
2.850
2.850
2.760
2.820
61,300
-0.03(-1.05%)
Oct 10, 2019
2.910
3.100
2.810
2.850
109,044
-0.10(-3.39%)
Oct 09, 2019
2.840
2.960
2.830
2.950
77,383
+0.10(+3.51%)
Oct 08, 2019
2.890
2.890
2.810
2.850
37,064
-0.03(-1.04%)
Oct 07, 2019
2.860
2.950
2.810
2.880
73,651
-0.02(-0.69%)
Oct 04, 2019
2.950
2.970
2.860
2.900
47,000
-0.05(-1.69%)
Oct 03, 2019
2.880
3.040
2.850
2.950
48,075
+0.02(+0.68%)
Oct 02, 2019
2.940
2.980
2.860
2.930
45,596
-0.04(-1.35%)
Oct 01, 2019
3.090
3.090
2.900
2.970
67,206
-0.09(-2.94%)
Sep 30, 2019
3.020
3.080
2.860
3.060
103,361
+0.03(+0.99%)
Sep 27, 2019
3.110
3.130
3.030
3.030
56,700
-0.05(-1.62%)
Sep 26, 2019
3.090
3.180
3.020
3.080
52,688
-0.03(-0.96%)
Sep 25, 2019
3.160
3.190
3.090
3.110
44,255
-0.08(-2.51%)
Sep 24, 2019
3.170
3.250
3.080
3.190
68,791
-0.02(-0.62%)
Sep 23, 2019
3.120
3.210
3.080
3.210
46,713
+0.06(+1.90%)
Sep 20, 2019
3.140
3.170
3.100
3.150
85,600
+0.03(+0.96%)
Sep 19, 2019
3.180
3.190
3.060
3.120
69,228
-0.06(-1.89%)
Sep 18, 2019
3.280
3.310
3.120
3.180
67,117
-0.13(-3.93%)
Sep 17, 2019
3.290
3.360
3.210
3.310
91,260
+0.06(+1.85%)
Sep 16, 2019
3.170
3.340
3.150
3.250
97,627
+0.07(+2.20%)
Sep 13, 2019
3.290
3.370
3.130
3.180
92,800
-0.11(-3.34%)
Sep 12, 2019
3.400
3.410
3.260
3.290
205,175
-0.13(-3.80%)
Sep 11, 2019
3.430
3.640
3.270
3.420
456,646
+0.03(+0.88%)
Sep 10, 2019
3.180
3.390
3.170
3.390
90,853
+0.22(+6.94%)
Sep 09, 2019
3.250
3.324
3.160
3.170
85,478
-0.07(-2.16%)
Sep 06, 2019
3.150
3.350
3.150
3.240
126,200
+0.12(+3.85%)
Sep 05, 2019
3.110
3.219
3.090
3.120
71,854
-0.01(-0.32%)
Sep 04, 2019
3.100
3.270
3.040
3.130
147,076
+0.01(+0.32%)
Sep 03, 2019
3.160
3.160
3.070
3.120
37,098
-0.05(-1.58%)
Aug 30, 2019
3.110
3.200
3.070
3.170
81,000
+0.06(+1.93%)
Aug 29, 2019
3.100
3.140
3.020
3.110
80,141
+0.03(+0.97%)
Aug 28, 2019
3.060
3.190
2.950
3.080
173,345
-0.02(-0.65%)
Aug 27, 2019
3.200
3.200
3.060
3.100
76,592
-0.06(-1.90%)
Aug 26, 2019
3.100
3.200
3.014
3.160
74,387
+0.03(+0.96%)
Aug 23, 2019
3.180
3.235
3.070
3.130
94,400
-0.04(-1.26%)
Aug 22, 2019
3.180
3.240
3.110
3.170
110,741
-0.01(-0.31%)
Aug 21, 2019
3.120
3.220
3.040
3.180
267,577
+0.06(+1.92%)
Aug 20, 2019
3.200
3.230
3.020
3.120
105,543
-0.05(-1.58%)
Aug 19, 2019
3.230
3.244
3.150
3.170
97,777
-0.07(-2.16%)
Aug 16, 2019
3.400
3.400
3.100
3.240
204,300
-0.14(-4.14%)
Aug 15, 2019
3.100
3.580
3.030
3.380
604,602
+0.23(+7.30%)
Aug 14, 2019
3.170
3.185
3.070
3.150
118,243
-0.06(-1.87%)
Aug 13, 2019
3.250
3.260
3.136
3.210
114,947
-0.02(-0.62%)
Aug 12, 2019
3.430
3.430
3.090
3.230
222,555
-0.15(-4.44%)
Aug 09, 2019
3.380
3.720
3.294
3.380
251,100
-0.09(-2.59%)
Aug 08, 2019
3.330
3.890
3.310
3.470
372,746
-0.25(-6.72%)
Aug 07, 2019
3.460
3.900
3.400
3.720
408,615
+0.29(+8.45%)
Aug 06, 2019
3.540
3.639
3.350
3.430
127,938
-0.09(-2.56%)
Aug 05, 2019
3.550
3.620
3.500
3.520
80,003
-0.11(-3.03%)
Aug 02, 2019
3.590
3.689
3.530
3.630
92,300
-0.01(-0.27%)
Aug 01, 2019
3.800
3.800
3.530
3.640
200,339
-0.12(-3.19%)
Jul 31, 2019
3.940
3.940
3.700
3.760
192,712
-0.16(-4.08%)
Jul 30, 2019
3.780
3.940
3.640
3.920
155,505
+0.13(+3.43%)
Jul 29, 2019
3.890
3.950
3.650
3.790
148,979
-0.03(-0.79%)
Jul 26, 2019
3.590
3.880
3.580
3.820
172,500
+0.22(+6.11%)
Jul 25, 2019
3.770
3.770
3.570
3.600
92,325
-0.20(-5.26%)
Jul 24, 2019
3.810
3.880
3.530
3.800
277,366
-0.01(-0.26%)
Jul 23, 2019
3.910
3.980
3.800
3.810
201,719
-0.14(-3.54%)
Jul 22, 2019
4.030
4.080
3.850
3.950
163,875
-0.11(-2.71%)
Jul 19, 2019
4.010
4.139
3.930
4.060
134,500
+0.01(+0.25%)
Jul 18, 2019
4.250
4.279
3.919
4.050
293,232
-0.20(-4.71%)
Jul 17, 2019
4.290
4.350
4.100
4.250
194,739
-0.10(-2.30%)
Jul 16, 2019
4.440
4.490
4.300
4.350
165,513
-0.14(-3.12%)
Jul 15, 2019
4.630
4.740
4.400
4.490
343,400
-0.16(-3.44%)
Jul 12, 2019
4.770
4.810
4.600
4.650
179,400
-0.11(-2.31%)
Jul 11, 2019
4.890
5.050
4.660
4.760
283,027
-0.17(-3.45%)
Jul 10, 2019
5.050
5.300
4.680
4.930
534,937
-0.10(-1.99%)
Jul 09, 2019
4.500
5.070
4.460
5.030
1,114,056
+0.57(+12.78%)
Jul 08, 2019
4.380
4.560
4.350
4.460
286,819
+0.11(+2.53%)
Jul 05, 2019
4.300
4.488
4.300
4.350
154,700
+0.00(+0.00%)
Jul 03, 2019
4.280
4.390
4.210
4.350
95,700
+0.05(+1.16%)
Jul 02, 2019
4.350
4.430
4.210
4.300
195,255
-0.12(-2.71%)
Jul 01, 2019
4.460
4.500
4.350
4.420
282,610
+0.07(+1.61%)
Jun 28, 2019
4.070
4.580
3.890
4.350
582,900
+0.33(+8.21%)
Jun 27, 2019
3.880
4.150
3.800
4.020
394,382
+0.12(+3.08%)
Jun 26, 2019
4.230
4.290
3.830
3.900
706,678
-0.30(-7.14%)
Jun 25, 2019
4.260
4.425
4.200
4.200
414,744
-0.09(-2.10%)
Jun 24, 2019
4.520
4.630
4.220
4.290
346,587
-0.21(-4.67%)
Jun 21, 2019
4.570
4.740
4.450
4.500
341,700
-0.12(-2.60%)
Jun 20, 2019
4.770
4.840
4.510
4.620
435,536
-0.15(-3.14%)
Jun 19, 2019
4.700
4.990
4.520
4.770
537,368
+0.06(+1.27%)
Jun 18, 2019
5.160
5.250
4.660
4.710
1,067,518
-0.43(-8.37%)
Jun 17, 2019
5.530
5.750
5.140
5.140
1,687,760
-0.07(-1.34%)
Jun 14, 2019
5.380
5.400
5.150
5.210
410,900
-0.25(-4.58%)
Jun 13, 2019
5.340
5.580
5.200
5.460
468,017
+0.28(+5.41%)
Jun 12, 2019
5.300
5.730
5.130
5.180
1,045,758
-0.21(-3.90%)
Jun 11, 2019
5.490
5.600
5.150
5.390
919,753
-0.21(-3.75%)
Jun 10, 2019
5.900
6.500
5.400
5.600
2,825,617
-1.23(-18.01%)
Jun 07, 2019
5.350
7.100
5.271
6.830
5,142,600
+1.58(+30.10%)
Jun 06, 2019
7.010
7.180
5.250
5.250
4,008,402
-2.15(-29.05%)
Jun 05, 2019
7.930
10.08
6.760
7.400
30,488,804
+4.08(+122.89%)
Jun 04, 2019
3.150
3.400
3.150
3.320
1,753,015
+0.17(+5.40%)
Jun 03, 2019
3.600
3.670
3.070
3.150
204,847
-0.40(-11.27%)
May 31, 2019
3.630
3.830
3.500
3.550
357,400
-0.32(-8.27%)
May 30, 2019
3.970
3.970
3.400
3.870
691,474
-0.21(-5.15%)
May 29, 2019
3.350
4.200
3.120
4.080
4,290,819
+1.11(+37.37%)
May 28, 2019
3.030
3.060
2.950
2.970
68,449
+0.02(+0.68%)
May 24, 2019
2.960
3.040
2.900
2.950
61,600
+0.07(+2.43%)
May 23, 2019
3.080
3.100
2.860
2.880
73,504
-0.13(-4.32%)
May 22, 2019
2.980
3.080
2.860
3.010
180,227
+0.07(+2.38%)
May 21, 2019
2.750
3.040
2.720
2.940
172,715
+0.23(+8.49%)
May 20, 2019
2.610
2.780
2.600
2.710
99,675
+0.17(+6.69%)
May 17, 2019
2.540
2.630
2.520
2.540
71,800
-0.05(-1.93%)
May 16, 2019
2.700
2.840
2.590
2.590
127,666
-0.13(-4.78%)
May 15, 2019
2.700
2.730
2.640
2.720
74,429
-0.03(-1.09%)
May 14, 2019
2.690
2.830
2.690
2.750
97,413
+0.05(+1.85%)
May 13, 2019
2.730
2.740
2.460
2.700
196,474
-0.04(-1.46%)
May 10, 2019
3.020
3.134
2.700
2.740
370,000
-0.36(-11.61%)
May 09, 2019
3.280
3.340
3.080
3.100
218,936
-0.28(-8.28%)
May 08, 2019
3.570
3.640
3.370
3.380
99,884
-0.24(-6.63%)
May 07, 2019
3.880
3.880
3.500
3.620
154,400
-0.09(-2.43%)
May 06, 2019
3.660
3.890
3.560
3.710
334,596
-0.05(-1.33%)
May 03, 2019
3.750
3.930
3.630
3.760
197,400
+0.05(+1.35%)
May 02, 2019
3.840
3.950
3.550
3.710
273,872
-0.16(-4.13%)
May 01, 2019
3.510
4.050
3.480
3.870
843,119
+0.42(+12.17%)
Apr 30, 2019
3.580
3.680
3.380
3.450
155,702
-0.11(-3.09%)
Apr 29, 2019
3.440
3.630
3.370
3.560
189,607
+0.08(+2.30%)
Apr 26, 2019
3.550
3.550
3.320
3.480
170,900
-0.03(-0.85%)
Apr 25, 2019
3.740
3.750
3.430
3.510
1,034,311
+0.19(+5.72%)
Apr 24, 2019
3.400
3.400
3.210
3.320
125,639
-0.08(-2.35%)
Apr 23, 2019
3.310
3.450
3.150
3.400
237,304
+0.09(+2.72%)
Apr 22, 2019
3.480
3.490
3.240
3.310
243,208
-0.17(-4.89%)
Apr 18, 2019
3.600
3.620
3.300
3.480
381,200
-0.15(-4.13%)
Apr 17, 2019
3.780
3.870
3.500
3.630
1,046,166
-0.17(-4.47%)
Apr 16, 2019
4.100
4.580
3.660
3.800
18,212,564
+0.42(+12.43%)
Apr 15, 2019
3.610
3.620
3.270
3.380
296,796
-0.22(-6.11%)
Apr 12, 2019
3.900
3.950
3.600
3.600
324,400
-0.33(-8.40%)
Apr 11, 2019
3.730
4.010
3.680
3.930
437,909
+0.16(+4.24%)
Apr 10, 2019
3.900
3.900
3.660
3.770
184,764
-0.13(-3.33%)
Apr 09, 2019
4.000
4.050
3.810
3.900
256,719
-0.10(-2.50%)
Apr 08, 2019
4.000
4.146
3.870
4.000
346,421
+0.02(+0.50%)
Apr 05, 2019
4.370
4.370
3.800
3.980
406,700
-0.28(-6.57%)
Apr 04, 2019
4.600
4.600
4.150
4.260
927,247
-0.88(-17.12%)
Apr 03, 2019
5.210
5.680
5.050
5.140
815,131
-0.06(-1.15%)
Apr 02, 2019
4.830
5.400
4.780
5.200
535,345
-0.10(-1.89%)
Apr 01, 2019
4.430
5.490
4.250
5.300
1,790,672
-0.10(-1.90%)
Mar 29, 2019
5.572
5.723
5.125
5.402
154,976
-0.32(-5.55%)
Mar 28, 2019
5.500
5.808
5.500
5.720
152,471
+0.35(+6.62%)
Mar 27, 2019
5.250
5.600
5.025
5.365
248,505
+0.31(+6.03%)
Mar 26, 2019
5.128
5.290
4.978
5.060
72,771
-0.10(-1.99%)
Mar 25, 2019
5.263
5.372
5.080
5.162
46,765
-0.21(-3.86%)
Mar 22, 2019
5.537
5.580
5.263
5.370
62,812
-0.21(-3.85%)
Mar 21, 2019
5.530
5.750
5.275
5.585
84,560
-0.14(-2.40%)
Mar 20, 2019
5.875
5.875
5.325
5.723
66,274
+0.03(+0.48%)
Mar 19, 2019
5.880
6.000
5.625
5.695
78,503
-0.30(-5.08%)
Mar 18, 2019
6.250
6.250
5.750
6.000
103,813
-0.03(-0.41%)
Mar 15, 2019
6.200
6.415
5.775
6.025
212,720
-0.01(-0.17%)
Mar 14, 2019
5.750
6.250
5.628
6.035
169,135
+0.35(+6.16%)
Mar 13, 2019
5.750
5.875
5.625
5.685
36,367
-0.13(-2.28%)
Mar 12, 2019
5.867
6.000
5.603
5.817
46,555
+0.07(+1.17%)
Mar 11, 2019
6.000
6.000
5.500
5.750
55,924
+0.00(+0.00%)
Mar 08, 2019
5.750
6.000
5.500
5.750
74,032
-0.25(-4.17%)
Mar 07, 2019
5.500
6.000
5.000
6.000
230,261
+0.37(+6.62%)
Mar 06, 2019
6.085
6.125
5.527
5.628
158,411
-0.50(-8.12%)
Mar 05, 2019
6.250
6.350
6.000
6.125
87,047
-0.15(-2.39%)
Mar 04, 2019
6.500
6.508
6.250
6.275
164,192
-0.22(-3.46%)
Mar 01, 2019
6.250
6.500
6.250
6.500
180,816
+0.17(+2.77%)
Feb 28, 2019
6.500
6.500
6.145
6.325
54,152
-0.07(-1.13%)
Feb 27, 2019
6.625
6.625
6.145
6.397
126,819
-0.17(-2.51%)
Feb 26, 2019
6.795
6.870
6.500
6.562
127,619
-0.16(-2.34%)
Feb 25, 2019
6.750
6.875
6.500
6.720
181,018
+0.09(+1.43%)
Feb 22, 2019
6.250
6.875
5.775
6.625
430,631
+0.56(+9.28%)
Feb 21, 2019
6.037
6.425
5.875
6.062
515,279
-1.69(-21.77%)
Feb 20, 2019
7.750
8.000
7.250
7.750
201,277
-0.10(-1.24%)
Feb 19, 2019
8.750
8.750
7.638
7.848
257,875
-0.15(-1.91%)
Feb 15, 2019
7.625
8.225
7.625
8.000
172,704
+0.48(+6.35%)
Feb 14, 2019
8.250
8.500
7.375
7.522
260,183
-0.88(-10.45%)
Feb 13, 2019
8.925
9.375
7.795
8.400
1,525,672
+1.58(+23.08%)
Feb 12, 2019
6.580
7.125
6.540
6.825
134,483
+0.09(+1.34%)
Feb 11, 2019
6.750
6.875
6.500
6.735
130,251
-0.19(-2.74%)
Feb 08, 2019
6.500
7.000
5.875
6.925
344,904
+0.04(+0.58%)
Feb 07, 2019
7.000
7.050
6.550
6.885
177,143
+0.04(+0.51%)
Feb 06, 2019
7.093
7.250
6.550
6.850
142,656
-0.37(-5.16%)
Feb 05, 2019
7.500
7.747
6.750
7.223
268,383
-0.40(-5.25%)
Feb 04, 2019
7.875
7.950
7.027
7.622
229,934
-0.10(-1.33%)
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.