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
Second Sight
(NQ:
EYES
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 30, 2022
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
5.250
6.230
5.250
6.050
109,700
+0.82(+15.68%)
Jan 30, 2020
4.980
5.475
4.980
5.230
43,176
+0.21(+4.18%)
Jan 29, 2020
4.870
5.020
4.530
5.020
78,940
+0.21(+4.37%)
Jan 28, 2020
4.400
4.830
4.339
4.810
60,651
+0.48(+11.09%)
Jan 27, 2020
4.400
4.424
4.170
4.330
101,094
+0.00(+0.00%)
Jan 24, 2020
3.950
4.388
3.880
4.330
56,500
+0.44(+11.31%)
Jan 23, 2020
4.190
4.190
3.560
3.890
165,968
-0.30(-7.17%)
Jan 22, 2020
4.560
4.690
4.190
4.190
66,939
-0.41(-8.91%)
Jan 21, 2020
5.020
5.020
4.550
4.600
36,572
-0.42(-8.37%)
Jan 17, 2020
5.110
5.190
4.929
5.020
25,900
-0.10(-1.95%)
Jan 16, 2020
5.290
5.300
5.000
5.120
22,495
-0.15(-2.85%)
Jan 15, 2020
5.430
5.490
5.130
5.270
31,441
-0.24(-4.36%)
Jan 14, 2020
5.530
5.600
5.280
5.510
33,491
-0.02(-0.36%)
Jan 13, 2020
5.500
5.590
5.270
5.530
51,498
-0.01(-0.09%)
Jan 10, 2020
5.040
5.650
4.890
5.535
94,600
+0.50(+9.83%)
Jan 09, 2020
4.800
5.060
4.660
5.040
91,740
+0.20(+4.13%)
Jan 08, 2020
4.750
4.960
4.600
4.840
83,092
+0.11(+2.33%)
Jan 07, 2020
5.210
5.246
4.500
4.730
86,667
-0.48(-9.21%)
Jan 06, 2020
5.450
5.450
4.690
5.210
80,582
+4.54(+671.85%)
Jan 03, 2020
0.7400
0.7421
0.6501
0.6750
556,700
-0.06(-8.36%)
Jan 02, 2020
0.7390
0.7500
0.7310
0.7366
103,079
-0.01(-0.73%)
Dec 31, 2019
0.7700
0.7700
0.7310
0.7420
220,700
-0.01(-1.28%)
Dec 30, 2019
0.7400
0.7674
0.7250
0.7516
303,920
+0.01(+1.55%)
Dec 27, 2019
0.7600
0.7600
0.7300
0.7401
232,000
-0.02(-3.25%)
Dec 26, 2019
0.7505
0.7650
0.7300
0.7650
354,325
+0.02(+2.00%)
Dec 24, 2019
0.7500
0.7600
0.7050
0.7500
371,800
+0.00(+0.00%)
Dec 23, 2019
0.7791
0.7800
0.7450
0.7500
242,795
-0.02(-3.13%)
Dec 20, 2019
0.7600
0.7810
0.7500
0.7742
320,800
-0.01(-0.97%)
Dec 19, 2019
0.7500
0.7880
0.7500
0.7818
313,777
-0.01(-0.76%)
Dec 18, 2019
0.7800
0.7900
0.7550
0.7878
193,777
+0.02(+2.31%)
Dec 17, 2019
0.7550
0.7705
0.7300
0.7700
335,849
+0.01(+1.10%)
Dec 16, 2019
0.7700
0.7799
0.7400
0.7616
301,666
-0.01(-1.79%)
Dec 13, 2019
0.7800
0.7800
0.7675
0.7755
179,200
+0.00(+0.19%)
Dec 12, 2019
0.7755
0.7947
0.7600
0.7740
138,670
-0.02(-2.03%)
Dec 11, 2019
0.7800
0.8064
0.7765
0.7900
247,782
+0.01(+1.28%)
Dec 10, 2019
0.8100
0.8200
0.7800
0.7800
103,223
-0.04(-4.87%)
Dec 09, 2019
0.7900
0.8219
0.7900
0.8199
96,777
-0.00(-0.26%)
Dec 06, 2019
0.8000
0.8298
0.7824
0.8220
176,300
+0.01(+1.51%)
Dec 05, 2019
0.8300
0.8300
0.8005
0.8098
188,777
-0.02(-2.43%)
Dec 04, 2019
0.7800
0.8600
0.7800
0.8300
131,540
-0.03(-3.49%)
Dec 03, 2019
0.7700
0.8600
0.7700
0.8600
225,698
+0.07(+8.63%)
Dec 02, 2019
0.8950
0.8950
0.7600
0.7917
651,023
-0.11(-12.02%)
Nov 29, 2019
0.9022
0.9100
0.8507
0.8999
99,800
-0.00(-0.01%)
Nov 27, 2019
0.9000
0.9200
0.8700
0.9000
253,700
-0.01(-1.19%)
Nov 26, 2019
0.9000
0.9113
0.8700
0.9108
369,777
+0.03(+3.56%)
Nov 25, 2019
0.8502
0.9000
0.8500
0.8795
177,293
+0.02(+2.65%)
Nov 22, 2019
0.8500
0.8700
0.8279
0.8568
82,700
-0.00(-0.38%)
Nov 21, 2019
0.8300
0.8700
0.8300
0.8601
82,787
-0.00(-0.15%)
Nov 20, 2019
0.8400
0.8700
0.8327
0.8614
262,290
+0.02(+2.55%)
Nov 19, 2019
0.8500
0.8800
0.8001
0.8400
137,808
-0.02(-2.18%)
Nov 18, 2019
0.8840
0.8896
0.8250
0.8587
123,941
-0.03(-2.92%)
Nov 15, 2019
0.9000
0.9000
0.8600
0.8845
120,700
+0.02(+1.77%)
Nov 14, 2019
0.9200
0.9290
0.8226
0.8691
246,673
-0.05(-5.53%)
Nov 13, 2019
0.8700
0.9200
0.8400
0.9200
280,458
+0.05(+5.75%)
Nov 12, 2019
0.8720
0.8900
0.8102
0.8700
174,273
-0.01(-0.67%)
Nov 11, 2019
0.9100
0.9100
0.8512
0.8759
104,777
-0.01(-1.03%)
Nov 08, 2019
0.8488
0.8850
0.8480
0.8850
145,300
+0.04(+4.39%)
Nov 07, 2019
0.8600
0.9500
0.8290
0.8478
346,027
-0.00(-0.26%)
Nov 06, 2019
0.7800
0.8500
0.7551
0.8500
329,823
+0.07(+8.97%)
Nov 05, 2019
0.7400
0.7948
0.7228
0.7800
252,286
+0.05(+7.51%)
Nov 04, 2019
0.7400
0.7430
0.7100
0.7255
183,406
-0.01(-1.96%)
Nov 01, 2019
0.7600
0.7686
0.7062
0.7400
270,100
-0.03(-3.90%)
Oct 31, 2019
0.7900
0.7900
0.7600
0.7700
104,968
-0.03(-3.14%)
Oct 30, 2019
0.8010
0.8010
0.7700
0.7950
175,887
-0.02(-1.85%)
Oct 29, 2019
0.7900
0.8100
0.7600
0.8100
328,778
-0.01(-1.07%)
Oct 28, 2019
0.7900
0.8304
0.7600
0.8188
263,069
+0.03(+3.65%)
Oct 25, 2019
0.8378
0.8416
0.7846
0.7900
239,400
-0.06(-7.06%)
Oct 24, 2019
0.8440
0.8600
0.8130
0.8500
126,741
+0.00(+0.00%)
Oct 23, 2019
0.8300
0.8700
0.8200
0.8500
126,958
+0.00(+0.00%)
Oct 22, 2019
0.8500
0.8500
0.8200
0.8500
63,904
-0.00(-0.02%)
Oct 21, 2019
0.8310
0.8700
0.8300
0.8502
73,208
+0.00(+0.02%)
Oct 18, 2019
0.8500
0.8600
0.8218
0.8500
108,700
+0.02(+2.07%)
Oct 17, 2019
0.8023
0.8390
0.8000
0.8328
76,777
+0.00(+0.56%)
Oct 16, 2019
0.8000
0.8329
0.7913
0.8282
123,777
+0.00(+0.39%)
Oct 15, 2019
0.8108
0.8439
0.8091
0.8250
95,085
-0.01(-0.71%)
Oct 14, 2019
0.8029
0.8309
0.7851
0.8309
127,801
+0.02(+2.71%)
Oct 11, 2019
0.8110
0.8500
0.7850
0.8090
167,000
-0.01(-1.09%)
Oct 10, 2019
0.8000
0.8430
0.7839
0.8179
62,664
+0.03(+3.21%)
Oct 09, 2019
0.8080
0.8200
0.7900
0.7925
82,348
-0.01(-1.18%)
Oct 08, 2019
0.8531
0.8603
0.8020
0.8020
113,658
-0.05(-5.89%)
Oct 07, 2019
0.8469
0.8772
0.8300
0.8522
132,712
+0.03(+3.54%)
Oct 04, 2019
0.7590
0.8490
0.7590
0.8231
317,900
+0.04(+5.05%)
Oct 03, 2019
0.7900
0.8000
0.7600
0.7835
215,863
-0.02(-2.01%)
Oct 02, 2019
0.8000
0.8034
0.7600
0.7996
108,253
+0.03(+3.98%)
Oct 01, 2019
0.8315
0.8400
0.7500
0.7690
197,958
-0.06(-6.78%)
Sep 30, 2019
0.8239
0.8299
0.7827
0.8249
79,595
+0.00(+0.60%)
Sep 27, 2019
0.7900
0.8296
0.7900
0.8200
80,900
+0.04(+4.95%)
Sep 26, 2019
0.8200
0.8234
0.7811
0.7813
79,491
-0.05(-5.86%)
Sep 25, 2019
0.8500
0.8500
0.8100
0.8299
145,530
-0.03(-3.15%)
Sep 24, 2019
0.8956
0.8996
0.8500
0.8569
125,456
-0.03(-3.72%)
Sep 23, 2019
0.8900
0.9300
0.8500
0.8900
423,933
+0.00(+0.00%)
Sep 20, 2019
0.9000
0.9100
0.8800
0.8900
203,900
-0.04(-3.78%)
Sep 19, 2019
0.9500
0.9595
0.8993
0.9250
251,671
-0.03(-3.64%)
Sep 18, 2019
0.8900
1.120
0.8756
0.9599
2,595,166
+0.09(+10.33%)
Sep 17, 2019
0.8521
0.8806
0.8500
0.8700
132,377
+0.02(+2.23%)
Sep 16, 2019
0.8866
0.8866
0.8400
0.8510
144,385
-0.04(-4.05%)
Sep 13, 2019
0.8365
0.8981
0.8310
0.8869
109,700
+0.06(+6.80%)
Sep 12, 2019
0.8646
0.8646
0.8229
0.8304
69,556
-0.03(-3.44%)
Sep 11, 2019
0.8600
0.8800
0.8444
0.8600
111,298
+0.02(+1.94%)
Sep 10, 2019
0.8390
0.8797
0.8200
0.8436
114,666
+0.00(+0.44%)
Sep 09, 2019
0.8400
0.8400
0.8000
0.8399
60,487
+0.00(+0.00%)
Sep 06, 2019
0.8110
0.8400
0.8101
0.8399
58,800
+0.02(+2.60%)
Sep 05, 2019
0.8200
0.8400
0.8054
0.8186
128,762
-0.00(-0.17%)
Sep 04, 2019
0.7800
0.8200
0.7800
0.8200
106,252
+0.04(+5.11%)
Sep 03, 2019
0.7799
0.8000
0.7700
0.7801
73,555
+0.00(+0.03%)
Aug 30, 2019
0.7433
0.7800
0.7200
0.7799
218,400
+0.03(+4.68%)
Aug 29, 2019
0.7436
0.7763
0.7251
0.7450
89,106
+0.00(+0.03%)
Aug 28, 2019
0.7059
0.7800
0.6600
0.7448
244,470
+0.01(+2.03%)
Aug 27, 2019
0.7275
0.7458
0.7181
0.7300
108,847
-0.02(-2.12%)
Aug 26, 2019
0.7600
0.7800
0.7214
0.7458
48,644
-0.01(-1.35%)
Aug 23, 2019
0.7760
0.7799
0.7300
0.7560
121,100
-0.02(-3.06%)
Aug 22, 2019
0.7741
0.7989
0.7741
0.7799
64,992
+0.01(+0.89%)
Aug 21, 2019
0.7750
0.7750
0.7600
0.7730
53,977
+0.00(+0.39%)
Aug 20, 2019
0.8100
0.8100
0.7600
0.7700
107,546
-0.05(-6.09%)
Aug 19, 2019
0.8100
0.8500
0.7800
0.8199
133,040
+0.01(+1.22%)
Aug 16, 2019
0.7600
0.8200
0.7100
0.8100
414,500
+0.03(+3.86%)
Aug 15, 2019
0.8353
0.8539
0.7535
0.7799
235,638
-0.05(-6.59%)
Aug 14, 2019
0.8433
0.8433
0.8005
0.8349
179,657
-0.02(-1.78%)
Aug 13, 2019
0.8700
0.8700
0.8120
0.8500
121,337
-0.00(-0.35%)
Aug 12, 2019
0.8143
0.8530
0.8006
0.8530
193,354
+0.01(+1.55%)
Aug 09, 2019
0.7800
0.8599
0.7800
0.8400
188,200
+0.05(+5.69%)
Aug 08, 2019
0.8032
0.8478
0.7513
0.7948
193,520
+0.01(+0.90%)
Aug 07, 2019
0.7600
0.8135
0.7500
0.7877
180,139
+0.01(+0.99%)
Aug 06, 2019
0.7800
0.8000
0.7600
0.7800
101,918
-0.00(-0.10%)
Aug 05, 2019
0.7700
0.8000
0.7601
0.7808
83,788
-0.02(-2.53%)
Aug 02, 2019
0.8002
0.8100
0.7700
0.8011
142,600
-0.00(-0.02%)
Aug 01, 2019
0.8279
0.8400
0.8000
0.8013
131,577
-0.04(-4.58%)
Jul 31, 2019
0.8650
0.8694
0.8398
0.8398
92,619
-0.03(-2.90%)
Jul 30, 2019
0.8300
0.8700
0.8250
0.8649
78,010
+0.04(+4.76%)
Jul 29, 2019
0.8563
0.8758
0.8200
0.8256
107,636
-0.03(-3.27%)
Jul 26, 2019
0.8400
0.8700
0.8400
0.8535
109,300
+0.01(+0.70%)
Jul 25, 2019
0.8536
0.8800
0.8450
0.8476
66,704
-0.03(-3.58%)
Jul 24, 2019
0.8779
0.9000
0.8501
0.8791
37,224
+0.00(+0.32%)
Jul 23, 2019
0.9000
0.9200
0.8500
0.8763
131,560
-0.02(-2.63%)
Jul 22, 2019
0.9000
0.9000
0.8502
0.9000
74,329
+0.00(+0.00%)
Jul 19, 2019
0.9000
0.9000
0.8562
0.9000
202,800
-0.01(-1.07%)
Jul 18, 2019
0.8763
0.9200
0.8419
0.9097
328,188
+0.05(+6.08%)
Jul 17, 2019
0.8190
0.8645
0.8139
0.8576
247,758
+0.04(+5.43%)
Jul 16, 2019
0.8100
0.8200
0.8065
0.8134
91,474
+0.01(+0.67%)
Jul 15, 2019
0.7800
0.8151
0.7799
0.8080
111,334
+0.03(+4.50%)
Jul 12, 2019
0.7710
0.7800
0.7501
0.7732
77,800
+0.00(+0.00%)
Jul 11, 2019
0.7800
0.7900
0.7511
0.7732
105,087
-0.00(-0.41%)
Jul 10, 2019
0.7600
0.7900
0.7600
0.7764
96,186
+0.01(+0.83%)
Jul 09, 2019
0.7900
0.7900
0.7518
0.7700
140,635
-0.01(-1.28%)
Jul 08, 2019
0.7800
0.8000
0.7800
0.7800
82,186
-0.01(-0.86%)
Jul 05, 2019
0.7810
0.7899
0.7810
0.7868
36,800
-0.01(-1.58%)
Jul 03, 2019
0.8000
0.8048
0.7910
0.7994
35,800
-0.00(-0.08%)
Jul 02, 2019
0.7900
0.8200
0.7900
0.8000
150,237
+0.02(+2.56%)
Jul 01, 2019
0.8000
0.8200
0.7800
0.7800
196,398
-0.02(-2.60%)
Jun 28, 2019
0.8100
0.8300
0.8000
0.8008
243,400
-0.02(-2.46%)
Jun 27, 2019
0.8000
0.8448
0.7507
0.8210
232,260
+0.01(+0.98%)
Jun 26, 2019
0.8780
0.8780
0.7703
0.8130
791,375
+0.00(+0.37%)
Jun 25, 2019
0.8000
0.8200
0.7800
0.8100
683,961
+0.02(+2.12%)
Jun 24, 2019
0.7807
0.8200
0.7500
0.7932
231,378
+0.02(+3.01%)
Jun 21, 2019
0.7500
0.7900
0.7255
0.7700
200,000
+0.03(+3.43%)
Jun 20, 2019
0.7300
0.7602
0.7300
0.7445
117,294
+0.02(+2.53%)
Jun 19, 2019
0.7327
0.7602
0.7256
0.7261
134,890
-0.00(-0.67%)
Jun 18, 2019
0.7100
0.7881
0.7050
0.7310
243,773
+0.03(+4.43%)
Jun 17, 2019
0.7100
0.7300
0.7000
0.7000
104,827
-0.01(-1.16%)
Jun 14, 2019
0.7294
0.7320
0.7000
0.7082
66,900
-0.03(-4.21%)
Jun 13, 2019
0.6800
0.7400
0.6800
0.7393
142,099
+0.06(+8.72%)
Jun 12, 2019
0.6900
0.7199
0.6800
0.6800
296,854
-0.04(-5.56%)
Jun 11, 2019
0.7200
0.7470
0.7037
0.7200
126,976
+0.02(+2.86%)
Jun 10, 2019
0.6600
0.7200
0.6600
0.7000
312,852
+0.04(+6.06%)
Jun 07, 2019
0.6500
0.6880
0.6400
0.6600
236,500
+0.01(+1.23%)
Jun 06, 2019
0.6726
0.6900
0.6500
0.6520
188,176
-0.01(-1.24%)
Jun 05, 2019
0.7146
0.7195
0.6500
0.6602
420,541
-0.05(-6.86%)
Jun 04, 2019
0.6980
0.7210
0.6900
0.7088
395,424
+0.01(+1.40%)
Jun 03, 2019
0.7300
0.7500
0.6800
0.6990
537,260
-0.05(-6.15%)
May 31, 2019
0.7817
0.8400
0.7420
0.7448
189,700
-0.04(-4.67%)
May 30, 2019
0.7205
0.8497
0.7205
0.7813
557,203
+0.06(+7.75%)
May 29, 2019
0.7246
0.7479
0.7200
0.7251
108,452
+0.02(+2.13%)
May 28, 2019
0.7100
0.7657
0.7092
0.7100
229,080
+0.00(+0.11%)
May 24, 2019
0.7200
0.7877
0.7000
0.7092
506,300
-0.00(-0.11%)
May 23, 2019
0.8500
0.8500
0.7000
0.7100
595,359
-0.16(-18.39%)
May 22, 2019
0.8100
0.8909
0.8100
0.8700
181,775
+0.05(+6.15%)
May 21, 2019
0.8501
0.8800
0.8100
0.8196
157,878
-0.04(-4.40%)
May 20, 2019
0.9000
0.9100
0.8500
0.8573
183,463
-0.04(-4.21%)
May 17, 2019
0.8800
0.9000
0.8756
0.8950
198,500
+0.01(+1.57%)
May 16, 2019
0.9600
0.9600
0.8741
0.8812
380,540
-0.08(-8.42%)
May 15, 2019
1.000
1.040
0.9300
0.9622
577,293
-0.08(-7.48%)
May 14, 2019
0.9400
1.040
0.9400
1.040
377,675
+0.10(+10.61%)
May 13, 2019
0.9500
0.9500
0.9300
0.9402
188,989
-0.01(-1.55%)
May 10, 2019
0.9400
0.9800
0.9300
0.9550
121,100
+0.01(+1.03%)
May 09, 2019
0.9400
0.9597
0.9301
0.9453
144,464
-0.00(-0.51%)
May 08, 2019
0.9768
0.9800
0.9400
0.9501
100,030
-0.03(-3.25%)
May 07, 2019
1.010
1.010
0.9800
0.9820
87,558
-0.03(-2.77%)
May 06, 2019
0.9900
1.010
0.9900
1.010
66,607
+0.02(+1.67%)
May 03, 2019
1.000
1.010
0.9900
0.9934
81,800
+0.01(+0.58%)
May 02, 2019
1.020
1.020
0.9700
0.9877
215,623
-0.02(-2.21%)
May 01, 2019
0.9100
1.050
0.9100
1.010
310,820
+0.08(+8.60%)
Apr 30, 2019
0.9200
0.9300
0.9000
0.9300
102,307
+0.02(+2.20%)
Apr 29, 2019
0.9300
0.9400
0.9000
0.9100
133,463
-0.01(-1.09%)
Apr 26, 2019
0.9000
0.9399
0.9000
0.9200
87,400
+0.03(+3.36%)
Apr 25, 2019
0.8833
0.8901
0.8700
0.8901
132,078
+0.01(+0.86%)
Apr 24, 2019
0.8910
0.9050
0.8800
0.8825
131,322
-0.02(-1.94%)
Apr 23, 2019
0.9300
0.9479
0.8900
0.9000
266,289
-0.03(-3.34%)
Apr 22, 2019
0.9300
0.9700
0.9243
0.9311
139,610
+0.01(+1.21%)
Apr 18, 2019
1.010
1.010
0.9200
0.9200
336,100
-0.08(-8.00%)
Apr 17, 2019
1.060
1.060
1.000
1.000
313,544
-0.06(-5.66%)
Apr 16, 2019
1.090
1.100
1.050
1.060
217,352
-0.04(-3.64%)
Apr 15, 2019
1.100
1.120
1.040
1.100
354,424
-0.01(-0.90%)
Apr 12, 2019
1.040
1.140
1.040
1.110
617,800
+0.08(+7.77%)
Apr 11, 2019
1.090
1.090
1.000
1.030
749,716
-0.11(-9.65%)
Apr 10, 2019
0.9200
1.200
0.9000
1.140
1,651,674
+0.22(+24.01%)
Apr 09, 2019
0.8680
0.9400
0.8680
0.9193
455,055
+0.05(+5.91%)
Apr 08, 2019
0.8608
0.8746
0.8541
0.8680
169,520
+0.01(+1.58%)
Apr 05, 2019
0.8500
0.8700
0.8401
0.8545
275,200
+0.01(+1.12%)
Apr 04, 2019
0.8490
0.8574
0.8212
0.8450
274,526
+0.01(+0.60%)
Apr 03, 2019
0.8300
0.8448
0.8227
0.8400
149,794
+0.01(+1.20%)
Apr 02, 2019
0.8200
0.8500
0.8000
0.8300
256,189
+0.01(+1.78%)
Apr 01, 2019
0.8000
0.8500
0.7950
0.8155
314,552
+0.02(+2.58%)
Mar 29, 2019
0.7900
0.8000
0.7800
0.7950
179,200
+0.01(+1.51%)
Mar 28, 2019
0.7700
0.8000
0.7651
0.7832
157,504
+0.02(+2.11%)
Mar 27, 2019
0.8000
0.8000
0.7650
0.7670
239,968
-0.03(-3.52%)
Mar 26, 2019
0.8494
0.8494
0.7901
0.7950
229,525
-0.03(-3.97%)
Mar 25, 2019
0.8538
0.8887
0.8250
0.8279
459,218
-0.02(-2.60%)
Mar 22, 2019
0.8297
0.8600
0.8120
0.8500
550,200
+0.02(+2.13%)
Mar 21, 2019
0.8380
0.8600
0.8019
0.8323
213,125
-0.01(-0.82%)
Mar 20, 2019
0.8800
0.8800
0.8201
0.8392
241,294
-0.02(-2.61%)
Mar 19, 2019
0.8800
0.8800
0.8422
0.8617
491,475
+0.02(+2.53%)
Mar 18, 2019
0.8300
0.8600
0.8200
0.8404
646,894
+0.03(+3.78%)
Mar 15, 2019
0.7900
0.8339
0.7600
0.8098
270,100
+0.04(+5.58%)
Mar 14, 2019
0.8100
0.8151
0.7600
0.7670
310,799
-0.07(-8.69%)
Mar 13, 2019
0.8500
0.8600
0.8200
0.8400
339,840
+0.02(+2.44%)
Mar 12, 2019
0.7600
0.8300
0.7600
0.8200
345,855
+0.06(+7.89%)
Mar 11, 2019
0.7800
0.7876
0.7500
0.7600
355,834
-0.01(-1.30%)
Mar 08, 2019
0.7600
0.8298
0.7600
0.7700
414,500
-0.02(-2.53%)
Mar 07, 2019
0.8100
0.8100
0.7700
0.7900
276,360
-0.01(-1.25%)
Mar 06, 2019
0.8500
0.8600
0.8000
0.8000
299,510
-0.02(-2.68%)
Mar 05, 2019
0.8320
0.8400
0.8000
0.8220
325,512
-0.01(-1.12%)
Mar 04, 2019
0.8000
0.8674
0.7650
0.8313
1,853,597
+0.09(+11.88%)
Mar 01, 2019
0.6900
0.7450
0.6700
0.7430
647,800
+0.05(+7.22%)
Feb 28, 2019
0.7000
0.7189
0.6700
0.6930
568,042
-0.01(-1.30%)
Feb 27, 2019
0.7500
0.7600
0.7001
0.7021
448,417
-0.04(-5.12%)
Feb 26, 2019
0.7100
0.7500
0.7100
0.7400
376,569
+0.05(+6.83%)
Feb 25, 2019
0.8000
0.8000
0.6900
0.6927
646,687
-0.10(-12.32%)
Feb 22, 2019
0.8000
0.8000
0.7800
0.7900
269,300
+0.00(+0.00%)
Feb 21, 2019
0.7698
0.8100
0.7551
0.7900
644,322
+0.04(+5.33%)
Feb 20, 2019
0.7270
0.7700
0.7270
0.7500
117,512
+0.01(+1.34%)
Feb 19, 2019
0.7280
0.7450
0.7200
0.7401
129,588
+0.01(+1.38%)
Feb 15, 2019
0.7400
0.7400
0.7200
0.7300
172,700
-0.01(-0.69%)
Feb 14, 2019
0.7430
0.7500
0.7200
0.7351
213,640
-0.00(-0.65%)
Feb 13, 2019
0.7300
0.7600
0.7096
0.7399
539,518
+0.02(+2.13%)
Feb 12, 2019
0.6725
0.7457
0.6725
0.7245
819,275
+0.04(+5.77%)
Feb 11, 2019
0.7200
0.7200
0.6800
0.6850
307,898
-0.01(-1.58%)
Feb 08, 2019
0.7400
0.7400
0.6950
0.6960
200,400
-0.02(-2.87%)
Feb 07, 2019
0.7220
0.7494
0.7120
0.7166
185,385
-0.01(-0.75%)
Feb 06, 2019
0.7450
0.7639
0.7200
0.7220
180,458
-0.02(-3.18%)
Feb 05, 2019
0.7700
0.7800
0.7215
0.7457
371,984
-0.02(-2.97%)
Feb 04, 2019
0.7800
0.8000
0.7610
0.7685
280,690
-0.02(-2.72%)
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.