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
Inseego Corp
(NQ:
INSG
)
7.500
+0.910 (+13.81%)
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
5.180
5.360
5.070
5.230
632,299
+0.04(+0.77%)
Jan 30, 2019
5.160
5.240
5.100
5.190
467,928
+0.06(+1.17%)
Jan 29, 2019
5.200
5.235
5.000
5.130
584,288
-0.07(-1.35%)
Jan 28, 2019
5.000
5.324
4.970
5.200
1,105,966
+0.21(+4.21%)
Jan 25, 2019
5.250
5.425
4.913
4.990
1,614,000
-0.26(-4.95%)
Jan 24, 2019
5.070
5.270
5.040
5.250
618,643
+0.18(+3.55%)
Jan 23, 2019
5.150
5.280
5.040
5.070
579,158
-0.04(-0.78%)
Jan 22, 2019
5.220
5.250
5.010
5.110
1,005,214
-0.10(-1.92%)
Jan 18, 2019
5.460
5.580
5.130
5.210
1,931,000
-0.28(-5.10%)
Jan 17, 2019
5.830
5.930
5.330
5.490
1,985,598
-0.38(-6.47%)
Jan 16, 2019
5.820
6.000
5.670
5.870
1,511,489
+0.11(+1.91%)
Jan 15, 2019
5.690
5.920
5.600
5.760
1,496,819
+0.12(+2.13%)
Jan 14, 2019
5.640
5.810
5.550
5.640
1,386,040
+0.08(+1.44%)
Jan 11, 2019
5.200
5.650
5.140
5.560
2,111,400
+0.46(+9.02%)
Jan 10, 2019
5.000
5.240
4.850
5.100
1,404,639
+0.02(+0.39%)
Jan 09, 2019
5.230
5.340
4.800
5.080
1,494,100
-0.13(-2.50%)
Jan 08, 2019
5.260
5.300
4.850
5.210
1,513,448
+0.05(+0.97%)
Jan 07, 2019
5.000
5.440
4.950
5.160
3,511,695
+0.23(+4.67%)
Jan 04, 2019
4.280
4.970
4.260
4.930
2,646,900
+0.73(+17.38%)
Jan 03, 2019
4.230
4.290
4.120
4.200
502,158
-0.02(-0.47%)
Jan 02, 2019
4.150
4.300
4.050
4.220
1,153,159
+0.07(+1.69%)
Dec 31, 2018
4.050
4.190
3.950
4.150
757,800
+0.15(+3.75%)
Dec 28, 2018
3.900
4.140
3.860
4.000
954,600
+0.15(+3.90%)
Dec 27, 2018
3.690
3.850
3.690
3.850
303,373
+0.12(+3.22%)
Dec 26, 2018
3.660
3.800
3.610
3.730
495,356
+0.08(+2.19%)
Dec 24, 2018
3.720
3.750
3.590
3.650
343,600
-0.05(-1.35%)
Dec 21, 2018
3.710
3.820
3.650
3.700
614,000
+0.00(+0.00%)
Dec 20, 2018
3.640
3.730
3.500
3.700
365,543
+0.14(+3.93%)
Dec 19, 2018
3.700
3.740
3.550
3.560
390,130
-0.10(-2.73%)
Dec 18, 2018
3.620
3.770
3.600
3.660
214,501
+0.06(+1.67%)
Dec 17, 2018
3.700
3.740
3.600
3.600
517,491
-0.11(-2.96%)
Dec 14, 2018
3.740
3.800
3.680
3.710
347,500
-0.05(-1.33%)
Dec 13, 2018
3.780
3.840
3.710
3.760
313,471
+0.01(+0.27%)
Dec 12, 2018
3.910
3.990
3.750
3.750
434,817
-0.11(-2.85%)
Dec 11, 2018
3.800
4.080
3.800
3.860
1,238,998
+0.10(+2.66%)
Dec 10, 2018
3.730
3.810
3.600
3.760
365,020
+0.03(+0.80%)
Dec 07, 2018
3.870
3.910
3.630
3.730
506,600
-0.17(-4.36%)
Dec 06, 2018
3.780
3.960
3.760
3.900
877,451
+0.18(+4.84%)
Dec 04, 2018
3.970
4.000
3.670
3.720
984,400
-0.14(-3.63%)
Dec 03, 2018
3.770
4.350
3.750
3.860
1,426,763
+0.14(+3.76%)
Nov 30, 2018
3.860
3.905
3.640
3.720
352,000
-0.14(-3.63%)
Nov 29, 2018
3.850
3.860
3.770
3.860
360,851
+0.04(+1.05%)
Nov 28, 2018
3.700
3.860
3.660
3.820
260,741
+0.10(+2.69%)
Nov 27, 2018
3.670
3.744
3.670
3.720
114,711
-0.01(-0.27%)
Nov 26, 2018
3.620
3.760
3.550
3.730
279,586
+0.16(+4.48%)
Nov 23, 2018
3.580
3.620
3.520
3.570
129,600
-0.02(-0.56%)
Nov 21, 2018
3.590
3.590
3.590
0
+0.03(+0.84%)
Nov 20, 2018
3.600
3.680
3.480
3.560
283,928
-0.12(-3.26%)
Nov 19, 2018
3.750
3.750
3.580
3.680
357,081
-0.07(-1.87%)
Nov 16, 2018
3.740
3.810
3.660
3.750
222,800
-0.04(-1.06%)
Nov 15, 2018
3.760
3.806
3.660
3.790
236,262
+0.01(+0.26%)
Nov 14, 2018
3.950
3.970
3.765
3.780
443,976
-0.14(-3.57%)
Nov 13, 2018
3.870
3.950
3.800
3.920
296,435
+0.08(+2.08%)
Nov 12, 2018
4.010
4.040
3.760
3.840
673,342
-0.21(-5.19%)
Nov 09, 2018
4.010
4.090
3.860
4.050
639,100
+0.05(+1.25%)
Nov 08, 2018
3.700
4.000
3.649
4.000
855,333
+0.30(+8.11%)
Nov 07, 2018
3.840
4.130
3.670
3.700
1,174,141
-0.13(-3.39%)
Nov 06, 2018
3.770
3.960
3.690
3.830
647,122
+0.07(+1.86%)
Nov 05, 2018
3.760
3.860
3.710
3.760
218,366
+0.01(+0.27%)
Nov 02, 2018
3.810
3.890
3.650
3.750
436,800
-0.05(-1.32%)
Nov 01, 2018
3.550
3.890
3.530
3.800
403,053
+0.27(+7.65%)
Oct 31, 2018
3.500
3.550
3.410
3.530
242,733
+0.08(+2.32%)
Oct 30, 2018
3.430
3.470
3.350
3.450
115,962
+0.04(+1.17%)
Oct 29, 2018
3.470
3.480
3.320
3.410
243,211
-0.03(-0.87%)
Oct 26, 2018
3.470
3.690
3.300
3.440
512,000
-0.11(-3.10%)
Oct 25, 2018
3.450
3.590
3.440
3.550
293,685
+0.14(+4.11%)
Oct 24, 2018
3.570
3.590
3.360
3.410
319,382
-0.07(-2.01%)
Oct 23, 2018
3.460
3.520
3.340
3.480
260,245
-0.02(-0.57%)
Oct 22, 2018
3.540
3.560
3.450
3.500
302,967
-0.04(-1.13%)
Oct 19, 2018
3.650
3.670
3.440
3.540
327,200
-0.08(-2.21%)
Oct 18, 2018
3.800
3.818
3.580
3.620
445,375
-0.19(-4.99%)
Oct 17, 2018
3.750
3.830
3.640
3.810
268,603
+0.06(+1.60%)
Oct 16, 2018
3.600
3.790
3.580
3.750
251,284
+0.18(+5.04%)
Oct 15, 2018
3.520
3.640
3.520
3.570
228,367
+0.02(+0.56%)
Oct 12, 2018
3.590
3.760
3.480
3.550
452,400
+0.18(+5.34%)
Oct 11, 2018
3.250
3.480
3.230
3.370
681,190
+0.08(+2.43%)
Oct 10, 2018
3.530
3.530
3.280
3.290
793,021
-0.23(-6.53%)
Oct 09, 2018
3.520
3.600
3.510
3.520
237,750
-0.01(-0.28%)
Oct 08, 2018
3.680
3.687
3.420
3.530
512,524
-0.14(-3.81%)
Oct 05, 2018
3.770
3.770
3.510
3.670
430,500
-0.13(-3.42%)
Oct 04, 2018
3.880
3.880
3.420
3.800
1,032,930
-0.08(-2.06%)
Oct 03, 2018
3.930
3.940
3.840
3.880
366,853
-0.02(-0.51%)
Oct 02, 2018
4.010
4.050
3.820
3.900
336,937
-0.06(-1.52%)
Oct 01, 2018
3.870
3.990
3.750
3.960
720,948
+0.11(+2.86%)
Sep 28, 2018
3.940
4.020
3.800
3.850
354,900
-0.13(-3.27%)
Sep 27, 2018
3.850
4.020
3.600
3.980
1,270,714
+0.11(+2.84%)
Sep 26, 2018
3.970
3.970
3.800
3.870
452,364
-0.10(-2.52%)
Sep 25, 2018
4.020
4.170
3.935
3.970
644,300
-0.04(-1.00%)
Sep 24, 2018
4.050
4.160
4.000
4.010
863,481
-0.08(-1.96%)
Sep 21, 2018
3.940
4.090
3.910
4.090
876,100
+0.13(+3.28%)
Sep 20, 2018
4.000
4.070
3.950
3.960
509,604
+0.00(+0.00%)
Sep 19, 2018
4.020
4.130
3.928
3.960
680,939
-0.09(-2.22%)
Sep 18, 2018
4.350
4.350
3.650
4.050
2,661,349
-0.30(-6.90%)
Sep 17, 2018
4.350
4.490
4.230
4.350
1,842,153
+0.13(+3.08%)
Sep 14, 2018
4.290
4.430
4.030
4.220
1,377,000
+0.00(+0.00%)
Sep 13, 2018
4.010
4.370
3.950
4.220
1,532,827
+0.19(+4.71%)
Sep 12, 2018
3.980
4.140
3.860
4.030
1,492,885
+0.07(+1.77%)
Sep 11, 2018
3.850
3.960
3.730
3.960
820,004
+0.10(+2.59%)
Sep 10, 2018
3.860
4.020
3.760
3.860
1,490,423
+0.06(+1.58%)
Sep 07, 2018
3.800
4.030
3.700
3.800
2,282,500
+0.12(+3.26%)
Sep 06, 2018
3.600
4.020
3.510
3.680
6,502,141
+0.40(+12.20%)
Sep 05, 2018
3.140
3.300
3.080
3.280
617,099
+0.14(+4.46%)
Sep 04, 2018
3.140
3.290
3.080
3.140
776,631
+0.01(+0.32%)
Aug 31, 2018
3.130
3.130
3.130
0
-0.09(-2.80%)
Aug 30, 2018
3.270
3.350
3.190
3.220
666,867
-0.09(-2.72%)
Aug 29, 2018
3.150
3.390
3.150
3.310
821,073
+0.12(+3.76%)
Aug 28, 2018
3.210
3.280
3.131
3.190
821,457
-0.05(-1.54%)
Aug 27, 2018
3.090
3.320
3.060
3.240
1,010,559
+0.18(+5.88%)
Aug 24, 2018
3.100
3.160
2.970
3.060
869,000
-0.03(-0.97%)
Aug 23, 2018
3.000
3.330
3.000
3.090
1,815,819
+0.18(+6.19%)
Aug 22, 2018
2.610
2.940
2.570
2.910
926,103
+0.29(+11.07%)
Aug 21, 2018
2.680
2.800
2.620
2.620
716,748
-0.05(-1.87%)
Aug 20, 2018
2.530
2.800
2.480
2.670
1,122,383
+0.15(+5.95%)
Aug 17, 2018
2.560
2.750
2.510
2.520
754,900
-0.07(-2.70%)
Aug 16, 2018
2.350
2.610
2.330
2.590
1,010,274
+0.22(+9.28%)
Aug 15, 2018
2.480
2.490
2.270
2.370
613,526
-0.12(-4.82%)
Aug 14, 2018
2.590
2.640
2.420
2.490
609,991
-0.11(-4.23%)
Aug 13, 2018
2.650
2.760
2.560
2.600
949,161
-0.16(-5.80%)
Aug 10, 2018
2.390
2.780
2.340
2.760
681,800
+0.34(+14.05%)
Aug 09, 2018
2.140
2.579
2.080
2.420
876,293
+0.28(+13.08%)
Aug 08, 2018
2.150
2.270
1.910
2.140
549,977
+0.09(+4.39%)
Aug 07, 2018
1.940
2.050
1.940
2.050
167,503
+0.10(+5.13%)
Aug 06, 2018
1.950
1.970
1.930
1.950
80,097
+0.01(+0.52%)
Aug 03, 2018
1.910
1.980
1.900
1.940
107,000
+0.04(+2.11%)
Aug 02, 2018
1.880
1.900
1.860
1.900
75,553
-0.00(-0.01%)
Aug 01, 2018
1.920
1.950
1.880
1.900
40,027
+0.02(+1.06%)
Jul 31, 2018
1.780
1.900
1.780
1.880
135,007
+0.08(+4.44%)
Jul 30, 2018
1.850
1.880
1.730
1.800
136,726
-0.05(-2.70%)
Jul 27, 2018
1.890
1.910
1.810
1.850
156,600
-0.05(-2.63%)
Jul 26, 2018
1.900
1.910
1.850
1.900
185,612
+0.01(+0.53%)
Jul 25, 2018
1.900
1.950
1.860
1.890
49,475
-0.03(-1.56%)
Jul 24, 2018
1.960
1.990
1.860
1.920
123,500
-0.05(-2.54%)
Jul 23, 2018
1.990
1.990
1.950
1.970
66,715
-0.01(-0.51%)
Jul 20, 2018
1.940
1.980
1.940
1.980
107,370
+0.05(+2.59%)
Jul 19, 2018
1.920
1.960
1.910
1.930
35,845
-0.01(-0.52%)
Jul 18, 2018
1.940
1.980
1.900
1.940
624,704
-0.01(-0.51%)
Jul 17, 2018
1.960
1.980
1.900
1.950
40,450
-0.01(-0.26%)
Jul 16, 2018
1.960
1.980
1.950
1.955
26,820
+0.01(+0.26%)
Jul 13, 2018
1.950
1.980
1.930
1.950
37,889
-0.01(-0.51%)
Jul 12, 2018
1.980
1.980
1.940
1.960
53,545
+0.00(+0.00%)
Jul 11, 2018
1.920
2.000
1.890
1.960
85,621
+0.04(+2.08%)
Jul 10, 2018
1.970
2.000
1.920
1.920
118,211
-0.04(-2.04%)
Jul 09, 2018
1.990
2.030
1.935
1.960
74,261
-0.03(-1.51%)
Jul 06, 2018
1.990
2.020
1.961
1.990
64,732
+0.01(+0.51%)
Jul 05, 2018
1.920
2.000
1.920
1.980
83,574
+0.04(+2.06%)
Jul 03, 2018
1.940
1.940
1.940
0
-0.01(-0.51%)
Jul 02, 2018
2.030
2.031
1.911
1.950
145,926
-0.06(-2.99%)
Jun 29, 2018
2.010
2.050
1.950
2.010
70,924
+0.01(+0.50%)
Jun 28, 2018
2.000
2.030
1.980
2.000
37,322
+0.00(+0.00%)
Jun 27, 2018
2.060
2.215
1.980
2.000
139,063
-0.04(-1.96%)
Jun 26, 2018
2.040
2.080
2.000
2.040
68,882
+0.00(+0.00%)
Jun 25, 2018
2.070
2.150
1.980
2.040
151,078
-0.04(-1.92%)
Jun 22, 2018
2.120
2.250
2.050
2.080
321,631
-0.05(-2.35%)
Jun 21, 2018
2.070
2.180
2.070
2.130
88,936
+0.07(+3.40%)
Jun 20, 2018
2.060
2.120
2.060
2.060
134,421
-0.02(-0.96%)
Jun 19, 2018
2.050
2.100
2.050
2.080
147,465
+0.03(+1.46%)
Jun 18, 2018
2.040
2.096
2.040
2.050
108,300
+0.00(+0.00%)
Jun 15, 2018
2.070
2.040
2.050
135,953
+0.01(+0.49%)
Jun 14, 2018
2.040
2.080
2.030
2.040
69,493
+0.02(+0.99%)
Jun 13, 2018
2.010
2.100
2.010
2.020
161,513
+0.01(+0.50%)
Jun 12, 2018
2.000
2.020
1.970
2.010
143,299
+0.01(+0.50%)
Jun 11, 2018
1.940
2.059
1.940
2.000
129,888
+0.05(+2.56%)
Jun 08, 2018
1.975
1.980
1.940
1.950
123,668
-0.03(-1.52%)
Jun 07, 2018
2.000
2.080
1.960
1.980
238,749
-0.02(-1.00%)
Jun 06, 2018
1.990
2.030
1.910
2.000
300,431
+0.07(+3.63%)
Jun 05, 2018
1.850
1.970
1.850
1.930
221,645
+0.08(+4.32%)
Jun 04, 2018
1.830
1.873
1.780
1.850
320,111
+0.04(+2.21%)
Jun 01, 2018
1.830
1.880
1.790
1.810
106,858
-0.02(-1.09%)
May 31, 2018
1.820
1.850
1.820
1.830
25,140
+0.00(+0.00%)
May 30, 2018
1.830
1.860
1.820
1.830
48,908
+0.00(+0.00%)
May 29, 2018
1.820
1.879
1.820
1.830
68,709
-0.03(-1.61%)
May 25, 2018
1.860
1.860
1.860
0
+0.01(+0.54%)
May 24, 2018
1.830
1.870
1.830
1.850
93,651
+0.01(+0.54%)
May 23, 2018
1.830
1.870
1.794
1.840
100,414
+0.01(+0.55%)
May 22, 2018
1.801
1.840
1.780
1.830
132,643
+0.02(+1.10%)
May 21, 2018
1.810
1.824
1.770
1.810
136,519
+0.00(+0.00%)
May 18, 2018
1.820
1.830
1.760
1.810
155,086
+0.00(+0.00%)
May 17, 2018
1.800
1.850
1.770
1.810
127,197
+0.01(+0.56%)
May 16, 2018
1.730
1.840
1.730
1.800
203,240
+0.07(+4.05%)
May 15, 2018
1.760
1.770
1.650
1.730
412,283
-0.05(-2.81%)
May 14, 2018
1.880
1.900
1.730
1.780
443,914
-0.07(-3.78%)
May 11, 2018
2.000
2.000
1.850
1.850
415,397
-0.19(-9.31%)
May 10, 2018
1.990
2.040
1.971
2.040
60,210
+0.05(+2.51%)
May 09, 2018
2.000
2.028
1.870
1.990
410,679
-0.10(-4.78%)
May 08, 2018
2.180
2.180
2.010
2.090
234,945
-0.01(-0.48%)
May 07, 2018
2.120
2.180
2.100
2.100
101,331
-0.03(-1.41%)
May 04, 2018
2.150
2.190
2.120
2.130
104,978
-0.01(-0.47%)
May 03, 2018
2.180
2.190
2.130
2.140
52,576
-0.05(-2.28%)
May 02, 2018
2.180
2.250
2.121
2.190
101,617
-0.01(-0.45%)
May 01, 2018
2.150
2.200
2.120
2.200
66,396
+0.06(+2.80%)
Apr 30, 2018
2.200
2.200
2.100
2.140
86,570
-0.03(-1.38%)
Apr 27, 2018
2.150
2.210
2.140
2.170
185,822
+0.03(+1.40%)
Apr 26, 2018
2.140
2.150
2.080
2.140
66,982
+0.06(+2.88%)
Apr 25, 2018
2.100
2.110
2.020
2.080
102,862
-0.01(-0.48%)
Apr 24, 2018
2.170
2.200
2.050
2.090
95,505
-0.06(-2.79%)
Apr 23, 2018
2.130
2.205
2.100
2.150
167,050
+0.03(+1.42%)
Apr 20, 2018
2.030
2.140
2.020
2.120
97,921
+0.12(+6.00%)
Apr 19, 2018
2.100
2.100
2.000
2.000
213,732
-0.09(-4.31%)
Apr 18, 2018
2.090
2.150
2.053
2.090
93,245
+0.00(+0.00%)
Apr 17, 2018
2.100
2.115
2.081
2.090
117,163
-0.01(-0.48%)
Apr 16, 2018
2.160
2.210
2.081
2.100
236,677
-0.05(-2.33%)
Apr 13, 2018
2.170
2.300
2.140
2.150
263,291
+0.00(+0.00%)
Apr 12, 2018
2.120
2.180
2.070
2.150
261,262
+0.05(+2.38%)
Apr 11, 2018
2.070
2.155
2.040
2.100
478,856
+0.06(+2.94%)
Apr 10, 2018
2.120
2.120
1.971
2.040
677,496
-0.06(-2.86%)
Apr 09, 2018
1.740
2.160
1.690
2.100
2,256,770
+0.36(+20.69%)
Apr 06, 2018
1.760
1.760
1.700
1.740
34,840
+0.02(+1.16%)
Apr 05, 2018
1.750
1.770
1.700
1.720
73,870
-0.03(-1.71%)
Apr 04, 2018
1.760
1.770
1.690
1.750
51,671
+0.01(+0.57%)
Apr 03, 2018
1.710
1.770
1.640
1.740
110,949
+0.02(+1.16%)
Apr 02, 2018
1.790
1.825
1.700
1.720
183,966
-0.06(-3.37%)
Mar 29, 2018
1.780
1.780
1.780
0
-0.02(-1.11%)
Mar 28, 2018
1.960
1.970
1.780
1.800
346,858
-0.14(-7.22%)
Mar 27, 2018
1.931
1.980
1.920
1.940
66,117
+0.01(+0.52%)
Mar 26, 2018
1.920
1.990
1.861
1.930
93,547
+0.01(+0.52%)
Mar 23, 2018
1.940
1.990
1.880
1.920
155,401
-0.02(-1.03%)
Mar 22, 2018
1.870
1.990
1.850
1.940
192,460
+0.07(+3.74%)
Mar 21, 2018
1.930
1.955
1.860
1.870
114,085
-0.06(-3.11%)
Mar 20, 2018
1.850
1.970
1.800
1.930
414,968
+0.10(+5.46%)
Mar 19, 2018
1.820
1.850
1.750
1.830
288,915
+0.01(+0.55%)
Mar 16, 2018
1.920
1.920
1.800
1.820
593,624
-0.14(-7.14%)
Mar 15, 2018
2.000
2.000
1.920
1.960
286,250
-0.04(-2.00%)
Mar 14, 2018
2.060
2.099
1.960
2.000
418,720
-0.06(-2.91%)
Mar 13, 2018
2.040
2.150
1.980
2.060
520,043
-0.14(-6.36%)
Mar 12, 2018
2.270
2.330
2.180
2.200
387,420
-0.05(-2.22%)
Mar 09, 2018
2.070
2.294
2.070
2.250
763,703
+0.19(+9.22%)
Mar 08, 2018
2.030
2.090
1.871
2.060
474,390
+0.12(+6.19%)
Mar 07, 2018
1.915
2.000
1.880
1.940
239,891
+0.04(+2.11%)
Mar 06, 2018
1.970
1.980
1.900
1.900
327,286
-0.02(-1.04%)
Mar 05, 2018
1.890
1.950
1.890
1.920
87,591
+0.03(+1.59%)
Mar 02, 2018
1.820
1.900
1.810
1.890
47,042
+0.06(+3.28%)
Mar 01, 2018
1.860
1.960
1.800
1.830
87,734
-0.04(-2.14%)
Feb 28, 2018
1.990
2.000
1.860
1.870
288,984
-0.11(-5.56%)
Feb 27, 2018
1.970
2.000
1.960
1.980
61,711
+0.04(+2.06%)
Feb 26, 2018
1.960
2.020
1.930
1.940
91,373
-0.01(-0.51%)
Feb 23, 2018
2.010
2.010
1.910
1.950
99,145
-0.02(-1.02%)
Feb 22, 2018
1.960
2.000
1.950
1.970
27,833
+0.00(+0.25%)
Feb 21, 2018
1.990
2.014
1.951
1.965
72,319
-0.00(-0.25%)
Feb 20, 2018
1.960
1.989
1.780
1.970
124,860
-0.01(-0.25%)
Feb 16, 2018
1.975
1.975
1.975
0
+0.05(+2.33%)
Feb 15, 2018
1.860
1.950
1.860
1.930
61,031
+0.07(+3.76%)
Feb 14, 2018
1.830
1.910
1.830
1.860
131,228
+0.02(+1.09%)
Feb 13, 2018
1.810
1.860
1.770
1.840
126,457
+0.00(+0.00%)
Feb 12, 2018
1.850
1.879
1.760
1.840
108,563
+0.01(+0.55%)
Feb 09, 2018
1.930
1.980
1.730
1.830
340,667
-0.08(-4.19%)
Feb 08, 2018
1.920
2.060
1.900
1.910
179,676
-0.01(-0.52%)
Feb 07, 2018
1.930
1.940
1.860
1.920
93,539
+0.01(+0.52%)
Feb 06, 2018
1.840
2.000
1.840
1.910
197,685
+0.01(+0.53%)
Feb 05, 2018
2.000
2.030
1.871
1.900
332,010
-0.11(-5.47%)
Feb 02, 2018
2.120
2.140
1.990
2.010
246,920
-0.13(-6.07%)
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.