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
Liberty Energy Inc
(NY:
LBRT
)
23.59
+0.48 (+2.08%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 30, 2020
6.412
6.588
6.382
6.549
824,981
+0.01(+0.15%)
Oct 29, 2020
6.382
6.598
6.078
6.539
1,495,619
+0.02(+0.30%)
Oct 28, 2020
7.480
7.598
6.471
6.520
1,808,261
-1.13(-14.74%)
Oct 27, 2020
7.510
7.686
7.284
7.647
447,993
+0.14(+1.83%)
Oct 26, 2020
8.000
8.020
7.353
7.510
619,635
-0.62(-7.60%)
Oct 23, 2020
8.000
8.402
7.936
8.127
586,401
+0.25(+3.11%)
Oct 22, 2020
7.735
8.010
7.667
7.882
1,346,464
+0.25(+3.21%)
Oct 21, 2020
7.647
7.961
7.549
7.637
807,797
-0.09(-1.14%)
Oct 20, 2020
7.549
7.774
7.392
7.725
639,167
+0.27(+3.68%)
Oct 19, 2020
7.471
7.784
7.363
7.451
765,917
+0.09(+1.20%)
Oct 16, 2020
7.784
7.882
7.284
7.363
741,952
-0.44(-5.65%)
Oct 15, 2020
7.559
7.833
7.431
7.804
1,377,599
+0.04(+0.50%)
Oct 14, 2020
7.725
8.108
7.725
7.765
773,039
+0.05(+0.64%)
Oct 13, 2020
7.529
8.015
7.523
7.716
992,855
-0.37(-4.61%)
Oct 12, 2020
8.137
8.176
7.892
8.088
388,781
-0.10(-1.20%)
Oct 09, 2020
8.618
8.814
8.167
8.186
742,870
-0.41(-4.79%)
Oct 08, 2020
8.676
8.755
8.265
8.598
1,289,004
+0.15(+1.74%)
Oct 07, 2020
8.529
8.912
8.363
8.451
2,850,655
-0.82(-8.88%)
Oct 06, 2020
9.647
10.32
9.274
9.274
1,986,079
-0.14(-1.46%)
Oct 05, 2020
8.961
9.422
8.755
9.412
782,854
+0.90(+10.60%)
Oct 02, 2020
7.520
8.647
7.498
8.510
858,641
+0.71(+9.05%)
Oct 01, 2020
7.794
8.059
7.510
7.804
910,617
-0.03(-0.38%)
Sep 30, 2020
7.823
8.255
7.627
7.833
1,350,451
+0.11(+1.40%)
Sep 29, 2020
7.451
7.735
7.225
7.725
851,544
+0.27(+3.68%)
Sep 28, 2020
7.343
7.622
7.186
7.451
739,494
+0.25(+3.40%)
Sep 25, 2020
6.863
7.225
6.637
7.206
1,049,688
+0.28(+4.11%)
Sep 24, 2020
7.088
7.274
6.843
6.922
766,602
-0.22(-3.02%)
Sep 23, 2020
7.206
7.333
6.951
7.137
1,112,014
-0.16(-2.15%)
Sep 22, 2020
7.588
7.695
7.118
7.294
1,061,914
-0.21(-2.75%)
Sep 21, 2020
8.657
8.657
7.284
7.500
1,370,719
-1.33(-15.09%)
Sep 18, 2020
9.333
9.696
8.716
8.833
3,359,492
-0.45(-4.86%)
Sep 17, 2020
8.961
9.333
8.853
9.284
1,331,150
+0.15(+1.61%)
Sep 16, 2020
8.843
9.500
8.745
9.137
1,281,140
+0.30(+3.44%)
Sep 15, 2020
8.471
8.951
8.392
8.833
974,406
+0.38(+4.52%)
Sep 14, 2020
8.098
8.618
7.892
8.451
1,367,540
+0.46(+5.77%)
Sep 11, 2020
7.931
8.377
7.853
7.990
1,386,290
+0.07(+0.87%)
Sep 10, 2020
8.294
8.431
7.902
7.922
2,268,799
-0.21(-2.53%)
Sep 09, 2020
8.108
8.402
7.990
8.127
836,465
+0.08(+0.97%)
Sep 08, 2020
8.343
8.490
8.039
8.049
1,214,040
-0.45(-5.31%)
Sep 04, 2020
8.676
8.676
8.274
8.500
478,280
+0.07(+0.81%)
Sep 03, 2020
8.588
8.667
8.206
8.431
688,931
+0.02(+0.23%)
Sep 02, 2020
8.578
9.078
8.255
8.412
1,849,570
-0.17(-1.94%)
Sep 01, 2020
7.167
9.010
7.167
8.578
3,986,889
+2.25(+35.66%)
Aug 31, 2020
6.676
6.676
6.323
6.323
284,269
-0.35(-5.29%)
Aug 28, 2020
6.520
6.716
6.422
6.676
321,301
+0.17(+2.56%)
Aug 27, 2020
6.373
6.578
6.304
6.510
172,868
+0.21(+3.27%)
Aug 26, 2020
6.480
6.588
6.245
6.304
175,804
-0.12(-1.83%)
Aug 25, 2020
6.647
6.647
6.333
6.422
202,846
-0.12(-1.80%)
Aug 24, 2020
6.461
6.696
6.323
6.539
448,323
+0.20(+3.09%)
Aug 21, 2020
6.549
6.618
6.278
6.343
181,357
-0.36(-5.41%)
Aug 20, 2020
6.745
6.794
6.647
6.706
131,513
-0.21(-2.98%)
Aug 19, 2020
6.784
7.069
6.774
6.912
165,690
+0.16(+2.32%)
Aug 18, 2020
7.069
7.127
6.745
6.755
241,606
-0.37(-5.23%)
Aug 17, 2020
7.176
7.186
7.039
7.127
395,465
-0.08(-1.09%)
Aug 14, 2020
7.059
7.206
6.980
7.206
198,595
+0.06(+0.82%)
Aug 13, 2020
7.127
7.186
7.059
7.147
282,877
-0.03(-0.41%)
Aug 12, 2020
7.010
7.196
6.990
7.176
552,142
+0.21(+2.95%)
Aug 11, 2020
6.863
7.167
6.765
6.971
622,430
+0.21(+3.04%)
Aug 10, 2020
6.382
6.804
6.353
6.765
547,437
+0.41(+6.48%)
Aug 07, 2020
6.196
6.373
6.098
6.353
467,672
+0.11(+1.73%)
Aug 06, 2020
6.520
6.520
6.225
6.245
199,470
-0.27(-4.21%)
Aug 05, 2020
6.314
6.569
6.245
6.520
314,244
+0.33(+5.39%)
Aug 04, 2020
5.814
6.221
5.814
6.186
405,823
+0.34(+5.87%)
Aug 03, 2020
5.539
5.882
5.422
5.843
378,154
+0.30(+5.49%)
Jul 31, 2020
5.892
5.941
5.363
5.539
573,141
-0.43(-7.22%)
Jul 30, 2020
6.157
6.245
5.853
5.971
635,135
-0.35(-5.58%)
Jul 29, 2020
6.343
6.373
5.912
6.323
544,852
+0.10(+1.57%)
Jul 28, 2020
6.578
6.578
6.137
6.225
498,540
-0.35(-5.37%)
Jul 27, 2020
6.373
6.588
6.196
6.578
491,947
+0.21(+3.23%)
Jul 24, 2020
6.471
6.490
6.333
6.373
188,089
-0.10(-1.52%)
Jul 23, 2020
6.255
6.471
6.225
6.471
396,771
+0.15(+2.33%)
Jul 22, 2020
6.373
6.373
6.157
6.323
284,063
-0.14(-2.12%)
Jul 21, 2020
6.265
6.603
6.265
6.461
537,154
+0.35(+5.78%)
Jul 20, 2020
5.882
6.225
5.794
6.108
806,985
+0.25(+4.36%)
Jul 17, 2020
5.873
6.029
5.755
5.853
323,851
-0.02(-0.33%)
Jul 16, 2020
5.931
5.971
5.716
5.873
284,485
-0.14(-2.28%)
Jul 15, 2020
5.637
6.069
5.618
6.010
529,071
+0.59(+10.85%)
Jul 14, 2020
4.912
5.431
4.814
5.422
818,173
+0.48(+9.72%)
Jul 13, 2020
5.284
5.284
4.931
4.941
486,506
-0.31(-5.97%)
Jul 10, 2020
5.088
5.294
5.006
5.255
362,918
+0.14(+2.68%)
Jul 09, 2020
5.274
5.373
4.922
5.118
649,111
-0.19(-3.51%)
Jul 08, 2020
5.471
5.500
5.137
5.304
672,124
-0.03(-0.55%)
Jul 07, 2020
5.490
5.578
5.333
5.333
576,883
-0.25(-4.56%)
Jul 06, 2020
5.627
5.823
5.426
5.588
577,865
+0.15(+2.70%)
Jul 02, 2020
5.559
5.613
5.333
5.441
490,622
+0.08(+1.46%)
Jul 01, 2020
5.402
5.588
5.284
5.363
674,508
-0.01(-0.18%)
Jun 30, 2020
5.157
5.373
5.049
5.373
1,068,518
+0.08(+1.48%)
Jun 29, 2020
5.078
5.529
5.029
5.294
1,059,874
+0.28(+5.68%)
Jun 26, 2020
5.510
5.559
5.000
5.010
2,013,798
-0.55(-9.88%)
Jun 25, 2020
5.588
5.693
5.397
5.559
923,861
-0.13(-2.24%)
Jun 24, 2020
6.176
6.196
5.637
5.686
826,465
-0.66(-10.36%)
Jun 23, 2020
6.431
6.510
6.235
6.343
876,657
-0.04(-0.61%)
Jun 22, 2020
6.353
6.451
6.098
6.382
1,630,541
-0.05(-0.76%)
Jun 19, 2020
6.382
6.480
6.225
6.431
1,665,772
+0.29(+4.79%)
Jun 18, 2020
5.814
6.186
5.735
6.137
487,762
+0.25(+4.33%)
Jun 17, 2020
6.196
6.225
5.823
5.882
472,543
-0.36(-5.81%)
Jun 16, 2020
6.451
6.593
6.118
6.245
886,345
+0.23(+3.75%)
Jun 15, 2020
5.520
6.157
5.490
6.020
663,172
+0.19(+3.19%)
Jun 12, 2020
5.971
6.108
5.740
5.833
825,593
+0.23(+4.02%)
Jun 11, 2020
5.922
6.245
5.559
5.608
913,013
-0.96(-14.63%)
Jun 10, 2020
6.863
7.088
6.559
6.569
949,466
-0.32(-4.69%)
Jun 09, 2020
6.853
7.196
6.750
6.892
707,336
-0.29(-4.09%)
Jun 08, 2020
7.245
7.353
6.774
7.186
1,817,322
+0.31(+4.56%)
Jun 05, 2020
6.520
7.218
6.510
6.873
1,088,346
+0.89(+14.92%)
Jun 04, 2020
5.637
6.073
5.588
5.980
535,556
+0.34(+6.09%)
Jun 03, 2020
5.657
5.784
5.569
5.637
551,361
+0.09(+1.59%)
Jun 02, 2020
5.225
5.637
5.137
5.549
510,385
+0.45(+8.85%)
Jun 01, 2020
5.088
5.222
4.974
5.098
533,444
+0.05(+0.97%)
May 29, 2020
5.294
5.353
4.931
5.049
814,168
-0.27(-5.16%)
May 28, 2020
5.539
5.843
5.324
5.324
1,012,420
+0.01(+0.18%)
May 27, 2020
5.441
5.473
5.206
5.314
498,584
+0.07(+1.31%)
May 26, 2020
4.951
5.324
4.951
5.245
974,568
+0.34(+7.00%)
May 22, 2020
5.353
5.353
4.853
4.902
354,962
-0.41(-7.75%)
May 21, 2020
5.304
5.382
5.059
5.314
541,789
+0.07(+1.31%)
May 20, 2020
5.000
5.274
4.902
5.245
662,415
+0.37(+7.65%)
May 19, 2020
5.000
5.000
4.623
4.873
699,523
-0.13(-2.55%)
May 18, 2020
4.539
5.010
4.539
5.000
1,116,756
+0.75(+17.51%)
May 15, 2020
4.186
4.392
4.069
4.255
454,616
+0.08(+1.88%)
May 14, 2020
3.931
4.274
3.922
4.176
373,988
+0.02(+0.47%)
May 13, 2020
4.490
4.500
3.931
4.157
1,189,481
-0.46(-9.98%)
May 12, 2020
4.598
4.873
4.392
4.618
766,558
+0.10(+2.17%)
May 11, 2020
4.451
4.632
4.284
4.520
733,010
-0.10(-2.12%)
May 08, 2020
4.314
4.706
4.279
4.618
717,472
+0.44(+10.56%)
May 07, 2020
4.176
4.294
4.118
4.176
814,861
+0.11(+2.65%)
May 06, 2020
4.196
4.284
3.961
4.069
715,929
-0.07(-1.66%)
May 05, 2020
4.382
4.578
4.088
4.137
1,036,452
+0.08(+1.93%)
May 04, 2020
3.980
4.059
3.750
4.059
1,089,222
-0.15(-3.50%)
May 01, 2020
4.412
4.564
3.951
4.206
945,749
-0.42(-9.11%)
Apr 30, 2020
4.853
4.902
4.217
4.627
1,631,177
-0.14(-2.88%)
Apr 29, 2020
3.873
5.000
3.853
4.765
4,180,372
+1.25(+35.38%)
Apr 28, 2020
3.324
3.520
3.191
3.520
592,629
+0.28(+8.79%)
Apr 27, 2020
3.431
3.431
2.863
3.235
1,084,460
-0.27(-7.82%)
Apr 24, 2020
3.520
3.784
3.127
3.510
899,645
+0.09(+2.58%)
Apr 23, 2020
2.784
3.490
2.696
3.422
1,107,371
+0.74(+27.37%)
Apr 22, 2020
2.863
2.961
2.588
2.686
911,252
-0.04(-1.44%)
Apr 21, 2020
2.706
2.824
2.588
2.725
581,882
-0.09(-3.14%)
Apr 20, 2020
2.480
2.931
2.353
2.814
1,184,272
+0.07(+2.50%)
Apr 17, 2020
2.627
2.774
2.609
2.745
653,722
+0.17(+6.46%)
Apr 16, 2020
2.794
2.794
2.466
2.578
531,247
-0.22(-7.72%)
Apr 15, 2020
3.098
3.098
2.696
2.794
674,955
-0.39(-12.31%)
Apr 14, 2020
3.392
3.529
3.059
3.186
567,896
-0.19(-5.52%)
Apr 13, 2020
3.392
3.686
3.157
3.373
668,787
+0.10(+2.99%)
Apr 09, 2020
3.431
3.598
2.922
3.274
1,206,157
+0.00(+0.00%)
Apr 08, 2020
2.696
3.274
2.637
3.274
866,374
+0.64(+24.16%)
Apr 07, 2020
2.765
3.000
2.578
2.637
1,324,366
+0.01(+0.37%)
Apr 06, 2020
2.578
2.843
2.475
2.627
1,712,953
+0.20(+8.06%)
Apr 03, 2020
2.471
2.657
2.235
2.431
1,331,720
+0.01(+0.41%)
Apr 02, 2020
2.324
2.774
2.304
2.422
874,799
+0.21(+9.29%)
Apr 01, 2020
2.431
2.676
2.206
2.216
680,740
-0.42(-15.99%)
Mar 31, 2020
2.725
2.882
2.559
2.637
1,080,895
+0.04(+1.51%)
Mar 30, 2020
2.529
2.951
2.461
2.598
771,252
+0.01(+0.38%)
Mar 27, 2020
2.843
2.843
2.510
2.588
517,143
-0.36(-12.29%)
Mar 26, 2020
2.608
3.039
2.608
2.951
740,470
+0.34(+13.16%)
Mar 25, 2020
2.716
2.794
2.456
2.608
754,953
-0.19(-6.67%)
Mar 24, 2020
2.529
2.824
2.431
2.794
739,185
+0.44(+18.75%)
Mar 23, 2020
2.451
2.520
2.147
2.353
792,751
-0.01(-0.41%)
Mar 20, 2020
2.696
2.765
2.127
2.363
1,708,816
-0.34(-12.68%)
Mar 19, 2020
2.333
2.882
2.304
2.706
781,676
+0.35(+15.00%)
Mar 18, 2020
2.725
3.010
2.265
2.353
983,973
-0.60(-20.27%)
Mar 17, 2020
2.765
2.951
2.544
2.951
1,533,023
+0.19(+6.74%)
Mar 16, 2020
2.774
3.255
2.613
2.765
867,891
-0.16(-5.37%)
Mar 13, 2020
3.078
3.176
2.608
2.922
1,470,338
+0.12(+4.20%)
Mar 12, 2020
3.020
3.020
2.539
2.804
1,517,156
-0.38(-12.00%)
Mar 11, 2020
3.098
3.343
2.961
3.186
1,698,042
+0.10(+3.17%)
Mar 10, 2020
3.824
3.902
2.863
3.088
2,422,087
-0.49(-13.70%)
Mar 09, 2020
3.559
3.765
2.676
3.578
3,186,674
-0.99(-21.67%)
Mar 06, 2020
5.088
5.294
4.559
4.569
999,198
-0.81(-15.12%)
Mar 05, 2020
5.735
5.774
5.225
5.382
853,648
-0.51(-8.65%)
Mar 04, 2020
6.232
6.320
5.790
5.892
997,910
-0.22(-3.66%)
Mar 03, 2020
6.262
6.495
5.999
6.116
961,170
-0.18(-2.78%)
Mar 02, 2020
6.573
6.573
5.989
6.291
983,055
-0.21(-3.29%)
Feb 28, 2020
6.087
6.505
5.995
6.505
1,254,965
+0.17(+2.61%)
Feb 27, 2020
6.369
6.490
5.989
6.339
1,785,358
-0.29(-4.40%)
Feb 26, 2020
6.699
6.835
6.592
6.631
616,776
-0.01(-0.15%)
Feb 25, 2020
7.185
7.195
6.534
6.641
524,754
-0.48(-6.69%)
Feb 24, 2020
7.448
7.448
7.059
7.117
1,109,775
-0.63(-8.16%)
Feb 21, 2020
8.070
8.070
7.584
7.749
1,012,961
-0.39(-4.78%)
Feb 20, 2020
8.031
8.187
7.978
8.138
590,001
+0.09(+1.09%)
Feb 19, 2020
7.846
8.119
7.788
8.051
443,353
+0.29(+3.76%)
Feb 18, 2020
7.701
7.759
7.535
7.759
433,078
-0.02(-0.25%)
Feb 14, 2020
7.555
7.827
7.467
7.778
610,924
+0.25(+3.36%)
Feb 13, 2020
7.448
7.571
7.370
7.526
510,362
+0.01(+0.13%)
Feb 12, 2020
7.720
7.827
7.492
7.516
669,218
+0.02(+0.26%)
Feb 11, 2020
7.671
7.730
7.399
7.496
693,490
-0.08(-1.03%)
Feb 10, 2020
7.409
7.594
7.107
7.574
977,802
+0.03(+0.39%)
Feb 07, 2020
7.555
7.759
7.107
7.545
1,163,635
-0.04(-0.51%)
Feb 06, 2020
7.983
8.303
7.516
7.584
2,609,589
-1.04(-12.06%)
Feb 05, 2020
7.963
8.653
7.963
8.624
1,157,277
+0.84(+10.74%)
Feb 04, 2020
7.953
8.124
7.759
7.788
676,365
+0.01(+0.12%)
Feb 03, 2020
8.245
8.245
7.759
7.778
747,530
-0.47(-5.66%)
Jan 31, 2020
8.459
8.459
8.075
8.245
629,951
-0.30(-3.53%)
Jan 30, 2020
8.070
8.576
8.041
8.546
703,786
+0.30(+3.66%)
Jan 29, 2020
8.556
8.770
8.216
8.245
594,494
-0.08(-0.93%)
Jan 28, 2020
8.167
8.391
7.910
8.323
1,004,499
+0.20(+2.52%)
Jan 27, 2020
8.284
8.391
8.090
8.119
674,291
-0.43(-5.01%)
Jan 24, 2020
9.052
9.052
8.488
8.546
673,456
-0.52(-5.69%)
Jan 23, 2020
9.354
9.363
8.984
9.062
765,846
-0.29(-3.12%)
Jan 22, 2020
9.519
9.519
9.159
9.354
600,209
-0.15(-1.54%)
Jan 21, 2020
10.22
10.24
9.470
9.499
658,611
-0.82(-7.92%)
Jan 17, 2020
10.62
10.70
10.30
10.32
531,627
-0.14(-1.30%)
Jan 16, 2020
10.31
10.71
10.31
10.45
518,563
+0.26(+2.58%)
Jan 15, 2020
10.02
10.31
9.947
10.19
542,329
+0.10(+0.96%)
Jan 14, 2020
9.966
10.18
9.956
10.09
583,979
+0.10(+0.97%)
Jan 13, 2020
10.32
10.32
9.976
9.995
664,278
-0.43(-4.10%)
Jan 10, 2020
10.32
10.46
10.14
10.42
592,102
+0.07(+0.66%)
Jan 09, 2020
10.76
10.79
10.31
10.36
754,805
-0.34(-3.18%)
Jan 08, 2020
10.84
11.08
10.52
10.70
794,803
-0.17(-1.52%)
Jan 07, 2020
11.05
11.07
10.71
10.86
700,874
-0.19(-1.76%)
Jan 06, 2020
11.08
11.08
10.70
11.05
1,205,716
+0.30(+2.80%)
Jan 03, 2020
10.70
10.87
10.48
10.75
570,710
+0.31(+2.98%)
Jan 02, 2020
10.89
10.89
10.34
10.44
814,956
-0.37(-3.42%)
Dec 31, 2019
10.71
10.88
10.50
10.81
830,404
-0.03(-0.27%)
Dec 30, 2019
10.65
11.05
10.62
10.84
840,267
+0.23(+2.20%)
Dec 27, 2019
10.91
10.91
10.57
10.61
548,186
-0.26(-2.41%)
Dec 26, 2019
10.90
11.00
10.80
10.87
477,379
+0.01(+0.09%)
Dec 24, 2019
10.78
11.01
10.76
10.86
327,574
+0.03(+0.27%)
Dec 23, 2019
10.45
10.89
10.43
10.83
734,593
+0.40(+3.82%)
Dec 20, 2019
10.75
10.84
10.16
10.43
1,469,200
-0.26(-2.46%)
Dec 19, 2019
10.84
10.91
10.60
10.70
1,108,649
-0.08(-0.72%)
Dec 18, 2019
10.64
10.85
10.52
10.77
917,818
+0.14(+1.28%)
Dec 17, 2019
10.65
10.65
10.37
10.64
2,712,060
+0.00(+0.00%)
Dec 16, 2019
10.35
10.69
10.26
10.64
1,039,015
+0.31(+3.01%)
Dec 13, 2019
10.19
10.41
10.10
10.33
806,234
+0.09(+0.85%)
Dec 12, 2019
9.752
10.35
9.723
10.24
878,069
+0.52(+5.30%)
Dec 11, 2019
9.567
9.849
9.519
9.723
1,122,377
+0.10(+1.01%)
Dec 10, 2019
9.315
9.713
9.256
9.626
1,416,210
+0.53(+5.88%)
Dec 09, 2019
8.819
9.154
8.809
9.091
965,461
+0.27(+3.09%)
Dec 06, 2019
8.440
8.935
8.440
8.819
736,503
+0.43(+5.10%)
Dec 05, 2019
8.595
8.692
8.333
8.391
443,259
-0.20(-2.38%)
Dec 04, 2019
8.295
8.740
8.295
8.595
500,892
+0.30(+3.61%)
Dec 03, 2019
8.382
8.479
8.189
8.295
532,608
-0.23(-2.72%)
Dec 02, 2019
8.624
8.817
8.460
8.527
495,649
-0.02(-0.23%)
Nov 29, 2019
8.518
8.585
8.324
8.547
218,652
-0.10(-1.12%)
Nov 27, 2019
8.421
8.653
8.324
8.643
403,277
+0.24(+2.88%)
Nov 26, 2019
8.469
8.547
8.315
8.402
749,962
-0.09(-1.03%)
Nov 25, 2019
8.189
8.537
8.189
8.489
503,844
+0.27(+3.29%)
Nov 22, 2019
8.170
8.382
8.131
8.218
521,498
+0.10(+1.19%)
Nov 21, 2019
7.870
8.170
7.764
8.121
872,686
+0.30(+3.83%)
Nov 20, 2019
7.802
7.981
7.628
7.822
899,811
+0.01(+0.12%)
Nov 19, 2019
7.928
7.965
7.677
7.812
936,628
-0.20(-2.53%)
Nov 18, 2019
8.353
8.353
7.928
8.015
1,011,099
-0.36(-4.27%)
Nov 15, 2019
8.440
8.547
8.324
8.373
880,714
+0.00(+0.00%)
Nov 14, 2019
8.334
8.479
8.305
8.373
750,873
+0.02(+0.23%)
Nov 13, 2019
8.576
8.576
8.344
8.353
496,790
-0.31(-3.57%)
Nov 12, 2019
8.798
8.963
8.605
8.663
546,486
-0.11(-1.21%)
Nov 11, 2019
8.547
8.827
8.509
8.769
536,271
+0.05(+0.55%)
Nov 08, 2019
8.643
8.779
8.479
8.721
551,804
-0.07(-0.77%)
Nov 07, 2019
9.185
9.456
8.576
8.788
1,415,051
-0.20(-2.26%)
Nov 06, 2019
8.953
9.219
8.634
8.992
2,098,063
+0.04(+0.43%)
Nov 05, 2019
9.620
9.755
8.943
8.953
3,544,119
-0.83(-8.50%)
Nov 04, 2019
9.659
9.871
9.514
9.784
1,545,025
+0.30(+3.16%)
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.