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
Cypress Energy Partners LP
(NY:
CELP
)
0.4883
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2018
5.347
5.850
5.347
5.850
19,798
+0.66(+12.70%)
Oct 30, 2018
5.273
5.356
5.134
5.191
11,097
+0.03(+0.60%)
Oct 29, 2018
5.076
5.233
5.076
5.160
7,360
+0.08(+1.66%)
Oct 26, 2018
5.043
5.331
5.010
5.076
9,345
+0.05(+0.98%)
Oct 25, 2018
5.232
5.269
5.026
5.026
11,026
-0.09(-1.76%)
Oct 24, 2018
5.150
5.191
5.053
5.116
12,066
-0.08(-1.63%)
Oct 23, 2018
5.177
5.201
5.177
5.201
797
+0.09(+1.81%)
Oct 22, 2018
5.232
5.345
5.051
5.109
11,613
-0.08(-1.59%)
Oct 19, 2018
5.216
5.356
5.191
5.191
2,791
+0.04(+0.80%)
Oct 18, 2018
5.578
5.578
5.150
5.150
21,952
-0.44(-7.95%)
Oct 17, 2018
5.465
5.595
5.465
5.595
7,573
+0.24(+4.46%)
Oct 16, 2018
5.595
5.611
5.026
5.356
42,417
-0.26(-4.67%)
Oct 15, 2018
5.586
5.686
5.521
5.618
5,272
+0.06(+1.02%)
Oct 12, 2018
5.718
5.792
5.537
5.562
5,340
-0.06(-1.03%)
Oct 11, 2018
5.614
5.850
5.540
5.619
23,109
-0.31(-5.28%)
Oct 10, 2018
5.768
5.974
5.539
5.932
35,613
+0.21(+3.75%)
Oct 09, 2018
5.521
5.718
5.345
5.718
15,008
+0.24(+4.36%)
Oct 08, 2018
5.743
5.759
5.479
5.479
20,946
-0.24(-4.18%)
Oct 05, 2018
5.759
5.759
5.718
5.718
8,010
-0.03(-0.57%)
Oct 04, 2018
5.759
5.768
5.710
5.751
10,524
+0.02(+0.29%)
Oct 03, 2018
5.768
5.776
5.702
5.735
57,177
-0.07(-1.14%)
Oct 02, 2018
5.809
5.926
5.776
5.801
8,143
+0.00(+0.00%)
Oct 01, 2018
5.708
5.899
5.708
5.801
9,459
-0.13(-2.22%)
Sep 28, 2018
5.768
5.932
5.685
5.932
2,670
+0.17(+3.00%)
Sep 27, 2018
5.644
5.759
5.644
5.759
13,325
+0.23(+4.17%)
Sep 26, 2018
5.839
5.839
5.512
5.529
48,643
-0.36(-6.15%)
Sep 25, 2018
5.995
5.995
5.854
5.891
13,056
-0.07(-1.11%)
Sep 24, 2018
5.998
6.040
5.710
5.957
21,234
-0.19(-3.15%)
Sep 21, 2018
6.180
6.180
6.097
6.151
20,268
-0.15(-2.37%)
Sep 20, 2018
6.271
6.300
6.188
6.300
2,132
+0.02(+0.24%)
Sep 19, 2018
6.344
6.386
6.274
6.285
10,632
-0.02(-0.29%)
Sep 18, 2018
6.213
6.311
6.198
6.303
11,340
+0.21(+3.38%)
Sep 17, 2018
6.180
6.180
6.097
6.097
10,608
-0.10(-1.60%)
Sep 14, 2018
6.237
6.270
6.048
6.196
8,252
+0.03(+0.42%)
Sep 13, 2018
6.180
6.336
6.018
6.170
14,901
-0.05(-0.82%)
Sep 12, 2018
6.073
6.311
6.073
6.221
25,835
+0.12(+1.89%)
Sep 11, 2018
5.998
6.138
5.998
6.106
19,302
+0.01(+0.14%)
Sep 10, 2018
6.237
6.323
6.056
6.097
28,325
-0.20(-3.14%)
Sep 07, 2018
6.419
6.419
6.295
6.295
2,063
-0.10(-1.55%)
Sep 06, 2018
6.303
6.419
6.249
6.394
18,206
+0.13(+2.11%)
Sep 05, 2018
6.468
6.534
6.180
6.262
19,126
-0.21(-3.18%)
Sep 04, 2018
6.410
6.481
6.229
6.468
12,754
+0.21(+3.29%)
Aug 31, 2018
6.262
6.262
6.262
0
-0.16(-2.48%)
Aug 30, 2018
6.563
6.563
6.413
6.421
5,383
-0.14(-2.10%)
Aug 29, 2018
6.567
6.574
6.493
6.559
10,135
-0.03(-0.50%)
Aug 28, 2018
6.592
6.592
6.541
6.592
5,472
+0.04(+0.63%)
Aug 27, 2018
6.715
6.756
6.460
6.550
9,296
-0.21(-3.05%)
Aug 24, 2018
6.798
6.798
6.443
6.756
24,151
-0.04(-0.61%)
Aug 23, 2018
6.452
6.798
6.435
6.798
15,478
+0.37(+5.82%)
Aug 22, 2018
6.592
6.592
6.353
6.424
9,095
-0.17(-2.55%)
Aug 21, 2018
6.485
6.670
6.311
6.592
24,796
+0.24(+3.76%)
Aug 20, 2018
6.509
6.517
6.303
6.353
44,796
-0.16(-2.53%)
Aug 17, 2018
6.443
6.592
6.435
6.517
21,724
-0.07(-1.12%)
Aug 16, 2018
6.443
6.629
6.386
6.592
14,514
+0.25(+3.90%)
Aug 15, 2018
6.509
6.666
6.221
6.344
38,915
-0.07(-1.03%)
Aug 14, 2018
6.905
6.921
6.180
6.410
53,228
+0.02(+0.39%)
Aug 13, 2018
6.427
6.691
6.386
6.386
39,936
-0.06(-0.90%)
Aug 10, 2018
6.600
6.864
6.229
6.443
36,167
-0.19(-2.86%)
Aug 09, 2018
6.270
6.699
6.237
6.633
26,023
+0.36(+5.78%)
Aug 08, 2018
6.311
6.311
6.262
6.270
5,164
+0.04(+0.66%)
Aug 07, 2018
6.171
6.373
6.171
6.229
15,102
+0.05(+0.80%)
Aug 06, 2018
6.880
6.880
5.990
6.180
91,753
-0.54(-7.98%)
Aug 03, 2018
6.241
6.715
6.193
6.715
98,100
+0.50(+8.01%)
Aug 02, 2018
6.023
6.217
6.023
6.217
7,814
+0.10(+1.71%)
Aug 01, 2018
5.944
6.185
5.888
6.113
14,783
+0.17(+2.84%)
Jul 31, 2018
6.024
6.167
5.944
5.944
20,889
-0.20(-3.23%)
Jul 30, 2018
6.139
6.298
6.024
6.142
18,921
+0.05(+0.81%)
Jul 27, 2018
5.960
6.161
5.960
6.093
12,075
+0.05(+0.88%)
Jul 26, 2018
5.900
6.040
5.856
6.040
8,951
+0.07(+1.14%)
Jul 25, 2018
5.953
6.275
5.872
5.972
10,131
+0.04(+0.74%)
Jul 24, 2018
5.976
6.016
5.976
5.928
8,359
-0.05(-0.81%)
Jul 23, 2018
5.864
6.016
5.783
5.976
9,473
+0.11(+1.88%)
Jul 20, 2018
5.784
5.976
5.784
5.866
2,667
-0.12(-1.98%)
Jul 19, 2018
5.816
6.016
5.816
5.984
9,866
+0.20(+3.47%)
Jul 18, 2018
5.743
5.951
5.743
5.783
4,221
-0.03(-0.55%)
Jul 17, 2018
5.920
5.920
5.726
5.816
8,779
-0.09(-1.50%)
Jul 16, 2018
5.848
6.008
5.824
5.904
5,383
+0.03(+0.55%)
Jul 13, 2018
5.772
5.903
5.739
5.872
11,813
+0.21(+3.69%)
Jul 12, 2018
5.992
5.992
5.663
5.663
12,144
-0.27(-4.60%)
Jul 11, 2018
6.008
6.032
5.864
5.936
7,455
-0.06(-1.07%)
Jul 10, 2018
5.984
6.127
5.944
6.000
22,808
+0.06(+0.95%)
Jul 09, 2018
6.024
6.372
5.888
5.944
18,931
-0.04(-0.67%)
Jul 06, 2018
5.816
5.984
5.759
5.984
13,827
+0.24(+4.20%)
Jul 05, 2018
5.751
5.840
5.655
5.743
12,611
-0.04(-0.77%)
Jul 03, 2018
5.788
5.788
5.788
0
-0.08(-1.29%)
Jul 02, 2018
5.767
5.952
5.767
5.864
8,775
+0.04(+0.65%)
Jun 29, 2018
5.623
5.834
5.623
5.826
7,750
+0.15(+2.56%)
Jun 28, 2018
5.655
5.743
5.639
5.681
11,463
+0.01(+0.17%)
Jun 27, 2018
6.024
6.024
5.631
5.671
35,675
-0.39(-6.49%)
Jun 26, 2018
6.008
6.177
6.008
6.065
6,463
+0.11(+1.89%)
Jun 25, 2018
6.225
6.238
5.711
5.952
47,267
-0.40(-6.32%)
Jun 22, 2018
6.410
6.418
6.217
6.354
23,394
-0.04(-0.63%)
Jun 21, 2018
6.105
6.418
5.968
6.394
18,690
+0.29(+4.67%)
Jun 20, 2018
6.341
6.373
6.109
6.109
11,489
-0.19(-3.06%)
Jun 19, 2018
6.346
6.522
6.233
6.302
25,232
+0.06(+0.95%)
Jun 18, 2018
6.386
6.547
6.242
6.242
41,992
-0.14(-2.25%)
Jun 15, 2018
6.386
6.157
6.386
27,310
+0.13(+2.05%)
Jun 14, 2018
6.225
6.358
6.129
6.257
22,833
+0.00(+0.05%)
Jun 13, 2018
6.426
6.430
6.053
6.254
37,889
-0.12(-1.94%)
Jun 12, 2018
5.783
6.828
5.615
6.378
151,032
+0.59(+10.28%)
Jun 11, 2018
5.526
5.816
5.424
5.783
76,744
+0.37(+6.75%)
Jun 08, 2018
5.418
5.418
5.418
5.418
359
-0.05(-0.87%)
Jun 07, 2018
5.318
5.623
5.221
5.466
44,680
+0.07(+1.26%)
Jun 06, 2018
5.526
5.350
5.398
8,266
+0.00(+0.00%)
Jun 05, 2018
5.534
5.534
5.398
5.398
8,723
-0.06(-1.18%)
Jun 04, 2018
5.510
5.607
5.462
5.462
12,519
-0.04(-0.73%)
Jun 01, 2018
5.542
5.595
5.463
5.502
7,694
-0.04(-0.72%)
May 31, 2018
5.462
5.542
5.462
5.542
3,418
+0.10(+1.92%)
May 30, 2018
5.514
5.534
5.438
5.438
15,473
+0.00(+0.00%)
May 29, 2018
5.430
5.559
5.430
5.438
3,717
-0.06(-1.18%)
May 25, 2018
5.503
5.503
5.503
0
-0.03(-0.57%)
May 24, 2018
5.623
5.727
5.534
5.534
36,206
-0.08(-1.43%)
May 23, 2018
5.534
5.615
5.534
5.615
6,984
+0.06(+1.01%)
May 22, 2018
5.465
5.620
5.465
5.559
15,567
+0.02(+0.44%)
May 21, 2018
5.422
5.554
5.386
5.534
35,821
+0.18(+3.30%)
May 18, 2018
5.261
5.422
5.261
5.358
24,847
+0.06(+1.06%)
May 17, 2018
5.028
5.301
4.972
5.301
44,582
+0.24(+4.76%)
May 16, 2018
4.860
5.061
4.838
5.061
42,285
+0.26(+5.35%)
May 15, 2018
4.820
4.932
4.771
4.803
35,573
-0.01(-0.17%)
May 14, 2018
4.940
4.940
4.699
4.812
51,780
-0.13(-2.60%)
May 11, 2018
5.253
5.261
4.820
4.940
66,429
-0.24(-4.65%)
May 10, 2018
5.093
5.221
5.061
5.181
48,519
+0.09(+1.82%)
May 09, 2018
5.069
5.141
5.069
5.089
14,049
+0.07(+1.36%)
May 08, 2018
5.061
5.117
4.940
5.020
10,565
-0.11(-2.19%)
May 07, 2018
4.980
5.181
4.980
5.133
45,651
-0.04(-0.87%)
May 04, 2018
5.290
5.325
5.142
5.178
18,296
-0.11(-2.12%)
May 03, 2018
5.251
5.329
5.251
5.290
13,523
+0.04(+0.74%)
May 02, 2018
5.060
5.445
5.053
5.251
55,619
+0.19(+3.85%)
May 01, 2018
4.979
5.056
4.979
5.056
2,040
+0.00(+0.00%)
Apr 30, 2018
5.048
5.094
4.979
5.056
14,915
+0.09(+1.90%)
Apr 27, 2018
4.792
4.986
4.791
4.962
20,796
+0.18(+3.72%)
Apr 26, 2018
4.808
4.925
4.784
4.784
15,198
-0.05(-1.13%)
Apr 25, 2018
4.876
4.876
4.675
4.839
13,279
-0.07(-1.35%)
Apr 24, 2018
5.010
5.010
4.831
4.905
16,033
-0.10(-1.94%)
Apr 23, 2018
5.074
5.074
4.986
5.002
6,697
-0.02(-0.31%)
Apr 20, 2018
4.986
5.049
4.971
5.018
9,872
-0.08(-1.53%)
Apr 19, 2018
5.088
5.095
5.088
5.095
673
-0.00(-0.00%)
Apr 18, 2018
5.041
5.095
4.994
5.095
11,008
+0.10(+2.02%)
Apr 17, 2018
4.979
5.095
4.979
4.994
8,732
+0.00(+0.00%)
Apr 16, 2018
5.041
5.068
4.987
4.994
12,198
-0.09(-1.68%)
Apr 13, 2018
5.056
5.151
5.038
5.080
17,032
+0.08(+1.56%)
Apr 12, 2018
5.080
5.126
4.979
5.002
5,449
-0.05(-1.08%)
Apr 11, 2018
5.049
5.138
4.955
5.056
13,804
-0.02(-0.46%)
Apr 10, 2018
5.010
5.080
4.831
5.080
15,490
+0.22(+4.48%)
Apr 09, 2018
5.120
5.129
4.862
4.862
13,948
-0.22(-4.29%)
Apr 06, 2018
4.963
5.080
4.860
5.080
10,574
+0.15(+3.00%)
Apr 05, 2018
4.494
5.088
4.482
4.932
78,952
+0.47(+10.45%)
Apr 04, 2018
4.450
4.512
4.450
4.465
2,803
+0.03(+0.70%)
Apr 03, 2018
4.489
4.504
4.434
4.434
6,895
-0.08(-1.72%)
Apr 02, 2018
4.380
4.551
4.380
4.512
17,855
+0.16(+3.76%)
Mar 29, 2018
4.349
4.349
4.349
0
+0.03(+0.72%)
Mar 28, 2018
4.477
4.535
4.279
4.317
44,589
-0.12(-2.63%)
Mar 27, 2018
4.539
4.568
4.411
4.434
21,337
-0.04(-0.87%)
Mar 26, 2018
4.483
4.483
4.473
4.473
14,585
+0.01(+0.17%)
Mar 23, 2018
4.761
4.761
4.279
4.465
60,927
-0.20(-4.33%)
Mar 22, 2018
4.660
4.776
4.551
4.667
16,684
+0.03(+0.67%)
Mar 21, 2018
4.566
4.800
4.520
4.636
18,774
+0.12(+2.76%)
Mar 20, 2018
4.629
4.699
4.512
4.512
14,996
-0.12(-2.52%)
Mar 19, 2018
4.714
4.842
4.629
4.629
15,590
-0.10(-2.14%)
Mar 16, 2018
4.955
4.955
4.629
4.730
33,231
-0.23(-4.55%)
Mar 15, 2018
5.117
5.117
4.955
4.955
17,962
-0.07(-1.47%)
Mar 14, 2018
4.994
5.126
4.979
5.029
9,972
-0.03(-0.54%)
Mar 13, 2018
5.056
5.137
4.924
5.056
11,695
+0.02(+0.46%)
Mar 12, 2018
4.862
5.158
4.862
5.033
10,199
+0.13(+2.70%)
Mar 09, 2018
4.979
5.025
4.799
4.901
10,837
-0.04(-0.79%)
Mar 08, 2018
4.909
4.980
4.722
4.940
8,824
-0.03(-0.63%)
Mar 07, 2018
5.088
5.227
4.924
4.971
20,110
+0.06(+1.18%)
Mar 06, 2018
5.002
5.064
4.873
4.913
7,239
-0.09(-1.78%)
Mar 05, 2018
4.948
5.056
4.761
5.002
19,261
+0.07(+1.41%)
Mar 02, 2018
4.862
4.942
4.706
4.933
39,969
+0.03(+0.56%)
Mar 01, 2018
4.862
4.987
4.862
4.905
9,162
-0.01(-0.19%)
Feb 28, 2018
5.228
5.228
4.862
4.914
22,475
-0.23(-4.56%)
Feb 27, 2018
5.344
5.344
5.056
5.149
23,550
-0.18(-3.38%)
Feb 26, 2018
5.329
5.329
5.117
5.329
30,872
+0.12(+2.24%)
Feb 23, 2018
5.148
5.251
5.134
5.212
16,147
+0.14(+2.76%)
Feb 22, 2018
5.150
5.150
4.963
5.072
16,500
-0.10(-1.95%)
Feb 21, 2018
5.175
5.228
5.018
5.173
16,181
+0.00(+0.00%)
Feb 20, 2018
4.862
5.173
4.839
5.173
4,846
+0.37(+7.61%)
Feb 16, 2018
4.808
4.808
4.808
0
-0.02(-0.32%)
Feb 15, 2018
4.979
4.979
4.823
4.823
41,757
-0.12(-2.36%)
Feb 14, 2018
4.963
4.979
4.827
4.940
16,243
+0.00(+0.00%)
Feb 13, 2018
4.551
4.940
4.551
4.940
35,326
+0.30(+6.54%)
Feb 12, 2018
4.667
4.823
4.559
4.636
13,908
+0.02(+0.34%)
Feb 09, 2018
4.745
4.753
4.473
4.621
67,013
-0.16(-3.41%)
Feb 08, 2018
5.088
5.088
4.745
4.784
54,679
-0.33(-6.54%)
Feb 07, 2018
5.212
5.298
5.075
5.119
30,491
-0.09(-1.79%)
Feb 06, 2018
5.282
5.289
5.056
5.212
59,822
-0.13(-2.48%)
Feb 05, 2018
5.374
5.503
5.374
5.345
95,777
-0.03(-0.56%)
Feb 02, 2018
5.397
5.482
5.299
5.374
20,212
-0.01(-0.14%)
Feb 01, 2018
5.473
5.473
5.291
5.382
32,720
-0.17(-3.12%)
Jan 31, 2018
5.586
5.624
5.435
5.556
24,610
-0.02(-0.41%)
Jan 30, 2018
5.510
5.578
5.510
5.578
25,973
+0.26(+4.82%)
Jan 29, 2018
5.367
5.473
5.322
5.322
37,296
-0.18(-3.29%)
Jan 26, 2018
5.563
5.563
5.390
5.503
41,794
+0.11(+2.10%)
Jan 25, 2018
5.474
5.474
5.373
5.390
10,098
-0.05(-0.83%)
Jan 24, 2018
5.374
5.439
5.284
5.435
15,156
+0.06(+1.12%)
Jan 23, 2018
5.412
5.412
5.314
5.374
16,139
-0.04(-0.70%)
Jan 22, 2018
5.510
5.510
5.303
5.412
22,913
-0.10(-1.78%)
Jan 19, 2018
5.284
5.533
5.231
5.510
20,160
+0.15(+2.82%)
Jan 18, 2018
5.254
5.359
4.982
5.359
29,877
+0.11(+2.01%)
Jan 17, 2018
5.548
5.548
5.246
5.254
36,240
-0.29(-5.31%)
Jan 16, 2018
5.435
5.578
5.386
5.548
31,144
+0.14(+2.51%)
Jan 12, 2018
5.412
5.412
5.412
0
-0.17(-3.11%)
Jan 11, 2018
5.148
5.586
5.045
5.586
113,080
+0.57(+11.28%)
Jan 10, 2018
4.906
5.133
4.869
5.020
40,499
+0.05(+1.06%)
Jan 09, 2018
4.914
4.967
4.809
4.967
25,562
+0.10(+2.02%)
Jan 08, 2018
4.755
4.952
4.688
4.869
39,999
+0.02(+0.31%)
Jan 05, 2018
4.793
4.967
4.755
4.854
85,700
+0.14(+3.04%)
Jan 04, 2018
4.665
4.748
4.605
4.710
77,661
+0.07(+1.47%)
Jan 03, 2018
4.605
4.657
4.454
4.642
42,222
+0.08(+1.65%)
Jan 02, 2018
4.529
4.659
4.499
4.567
66,727
+0.04(+0.83%)
Dec 29, 2017
4.529
4.529
4.529
0
+0.19(+4.35%)
Dec 28, 2017
4.255
4.389
4.212
4.340
64,303
+0.11(+2.68%)
Dec 27, 2017
4.303
4.340
4.227
4.227
63,703
-0.04(-0.89%)
Dec 26, 2017
4.318
4.453
4.227
4.265
148,961
-0.04(-0.88%)
Dec 22, 2017
4.378
4.484
4.303
4.303
30,803
-0.07(-1.55%)
Dec 21, 2017
4.431
4.506
4.355
4.371
49,745
-0.08(-1.86%)
Dec 20, 2017
4.499
4.499
4.348
4.454
44,929
-0.08(-1.67%)
Dec 19, 2017
4.491
4.567
4.416
4.529
37,108
-0.11(-2.44%)
Dec 18, 2017
4.484
4.673
4.397
4.642
82,500
-0.05(-0.97%)
Dec 15, 2017
4.446
4.688
4.189
4.688
79,414
+0.29(+6.52%)
Dec 14, 2017
4.355
4.485
4.325
4.401
39,899
+0.02(+0.34%)
Dec 13, 2017
4.423
4.506
4.325
4.386
84,946
-0.04(-0.85%)
Dec 12, 2017
4.605
4.634
4.416
4.423
57,973
-0.22(-4.69%)
Dec 11, 2017
4.688
4.688
4.454
4.641
38,801
-0.04(-0.83%)
Dec 08, 2017
4.657
4.680
4.416
4.680
41,174
+0.11(+2.31%)
Dec 07, 2017
4.594
4.635
4.574
4.574
21,521
+0.01(+0.17%)
Dec 06, 2017
4.597
4.605
4.454
4.567
45,263
-0.03(-0.66%)
Dec 05, 2017
4.755
4.762
4.544
4.597
24,933
-0.08(-1.77%)
Dec 04, 2017
4.786
4.786
4.680
4.680
38,039
-0.11(-2.36%)
Dec 01, 2017
4.718
4.801
4.680
4.793
15,746
+0.14(+2.92%)
Nov 30, 2017
4.755
4.775
4.567
4.657
61,891
-0.10(-2.06%)
Nov 29, 2017
4.816
4.816
4.695
4.755
36,769
-0.08(-1.56%)
Nov 28, 2017
4.944
4.944
4.665
4.831
45,034
-0.08(-1.69%)
Nov 27, 2017
4.974
5.064
4.789
4.914
49,458
+0.16(+3.33%)
Nov 24, 2017
5.133
5.208
4.755
4.755
68,720
-0.42(-8.16%)
Nov 22, 2017
5.208
5.231
5.088
5.178
30,313
-0.05(-0.87%)
Nov 21, 2017
5.140
5.359
4.989
5.223
32,076
+0.02(+0.44%)
Nov 20, 2017
5.239
5.239
4.982
5.201
31,252
-0.05(-0.86%)
Nov 17, 2017
5.269
5.446
5.133
5.246
44,335
+0.12(+2.36%)
Nov 16, 2017
4.657
5.616
4.657
5.125
79,047
+0.36(+7.61%)
Nov 15, 2017
4.891
4.967
4.687
4.763
52,565
-0.03(-0.63%)
Nov 14, 2017
5.533
5.616
4.763
4.793
110,196
-0.66(-12.05%)
Nov 13, 2017
5.548
5.586
5.435
5.450
19,005
-0.08(-1.52%)
Nov 10, 2017
5.556
5.616
5.473
5.534
16,400
+0.02(+0.44%)
Nov 09, 2017
5.548
5.586
5.473
5.510
15,727
-0.04(-0.68%)
Nov 08, 2017
5.329
5.556
5.329
5.548
40,664
+0.22(+4.11%)
Nov 07, 2017
5.435
5.547
5.329
5.329
24,228
-0.09(-1.67%)
Nov 06, 2017
5.246
5.548
5.246
5.420
41,408
-0.08(-1.37%)
Nov 03, 2017
5.304
5.503
5.268
5.495
55,920
+0.14(+2.60%)
Nov 02, 2017
5.503
5.561
5.290
5.356
56,892
-0.07(-1.35%)
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.