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
NL Industries
(NY:
NL
)
7.350
-0.010 (-0.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2017
10.40
10.73
10.40
10.69
66,117
+0.25(+2.36%)
Oct 30, 2017
11.47
11.47
10.31
10.44
233,294
-1.07(-9.29%)
Oct 27, 2017
11.67
11.67
10.93
11.51
182,732
-0.08(-0.71%)
Oct 26, 2017
11.47
11.92
11.30
11.59
101,797
+0.25(+2.17%)
Oct 25, 2017
11.47
11.47
11.01
11.34
140,237
-0.12(-1.08%)
Oct 24, 2017
11.30
11.71
10.81
11.47
189,389
+0.25(+2.20%)
Oct 23, 2017
10.85
11.34
10.85
11.22
173,160
+0.45(+4.20%)
Oct 20, 2017
10.27
11.06
10.27
10.77
177,573
+0.53(+5.22%)
Oct 19, 2017
9.700
10.27
9.453
10.23
95,951
+0.41(+4.18%)
Oct 18, 2017
9.823
9.864
9.494
9.823
90,596
+0.16(+1.70%)
Oct 17, 2017
9.083
9.823
8.960
9.658
160,370
+0.66(+7.31%)
Oct 16, 2017
8.343
9.124
8.343
9.001
105,703
+0.66(+7.88%)
Oct 13, 2017
8.211
8.384
8.211
8.343
30,972
+0.12(+1.50%)
Oct 12, 2017
8.179
8.343
8.179
8.220
27,166
-0.04(-0.50%)
Oct 11, 2017
8.056
8.384
7.891
8.261
93,075
+0.16(+2.03%)
Oct 10, 2017
8.014
8.097
7.768
8.097
57,907
+0.08(+1.03%)
Oct 09, 2017
8.138
8.220
7.973
8.014
69,168
-0.12(-1.52%)
Oct 06, 2017
7.850
8.179
7.768
8.138
112,533
+0.29(+3.66%)
Oct 05, 2017
7.809
7.891
7.562
7.850
42,363
+0.04(+0.53%)
Oct 04, 2017
8.056
8.138
7.809
7.809
72,429
-0.25(-3.06%)
Oct 03, 2017
8.097
8.302
7.973
8.056
75,974
+0.08(+1.03%)
Oct 02, 2017
7.562
7.973
7.501
7.973
66,297
+0.45(+6.01%)
Sep 29, 2017
7.686
7.809
7.357
7.521
90,659
-0.21(-2.66%)
Sep 28, 2017
7.439
7.727
7.419
7.727
42,427
+0.16(+2.17%)
Sep 27, 2017
7.398
7.686
7.275
7.562
77,896
+0.16(+2.22%)
Sep 26, 2017
7.357
7.536
7.316
7.398
63,900
+0.08(+1.12%)
Sep 25, 2017
7.192
7.398
7.151
7.316
73,703
+0.16(+2.30%)
Sep 22, 2017
7.028
7.192
6.987
7.151
55,417
+0.12(+1.75%)
Sep 21, 2017
7.028
7.069
6.905
7.028
52,743
-0.04(-0.58%)
Sep 20, 2017
7.110
7.461
7.028
7.069
125,948
-0.04(-0.58%)
Sep 19, 2017
6.905
7.151
6.699
7.110
139,834
+0.29(+4.22%)
Sep 18, 2017
6.494
6.987
6.453
6.823
122,734
+0.33(+5.06%)
Sep 15, 2017
6.206
6.576
6.124
6.494
121,157
+0.29(+4.64%)
Sep 14, 2017
6.083
6.206
5.959
6.206
134,263
+0.12(+2.03%)
Sep 13, 2017
6.083
6.103
5.959
6.083
62,090
+0.04(+0.68%)
Sep 12, 2017
6.124
6.124
5.959
6.042
77,816
+0.00(+0.00%)
Sep 11, 2017
5.918
6.083
5.877
6.042
125,771
+0.12(+2.08%)
Sep 08, 2017
5.918
5.959
5.795
5.918
51,063
-0.04(-0.69%)
Sep 07, 2017
5.959
6.001
5.836
5.959
51,383
+0.04(+0.69%)
Sep 06, 2017
6.001
6.042
5.877
5.918
71,628
+0.04(+0.70%)
Sep 05, 2017
6.288
6.288
5.836
5.877
133,217
-0.37(-5.92%)
Sep 01, 2017
6.288
6.288
6.165
6.247
32,114
+0.04(+0.66%)
Aug 31, 2017
6.288
6.288
6.165
6.206
42,481
+0.00(+0.00%)
Aug 30, 2017
6.247
6.247
6.083
6.206
47,363
-0.04(-0.66%)
Aug 29, 2017
6.083
6.333
6.042
6.247
42,318
+0.12(+2.01%)
Aug 28, 2017
6.083
6.165
6.083
6.124
26,942
+0.04(+0.68%)
Aug 25, 2017
6.247
6.329
6.042
6.083
66,066
-0.12(-1.99%)
Aug 24, 2017
6.329
6.412
6.206
6.206
53,596
-0.16(-2.58%)
Aug 23, 2017
6.288
6.453
6.288
6.370
40,202
-0.04(-0.64%)
Aug 22, 2017
6.165
6.453
6.165
6.412
102,584
+0.29(+4.70%)
Aug 21, 2017
6.083
6.165
6.001
6.124
55,450
+0.08(+1.36%)
Aug 18, 2017
6.206
6.288
5.959
6.042
171,224
-0.21(-3.29%)
Aug 17, 2017
5.918
6.370
5.918
6.247
115,864
+0.33(+5.56%)
Aug 16, 2017
5.836
6.001
5.795
5.918
88,602
+0.08(+1.41%)
Aug 15, 2017
5.959
6.083
5.713
5.836
179,961
-0.16(-2.74%)
Aug 14, 2017
6.412
6.453
5.918
6.001
201,469
-0.29(-4.58%)
Aug 11, 2017
5.836
6.329
5.672
6.288
73,726
+0.21(+3.38%)
Aug 10, 2017
5.918
6.124
5.836
6.083
91,804
+0.12(+2.07%)
Aug 09, 2017
6.206
6.247
5.918
5.959
115,889
-0.33(-5.23%)
Aug 08, 2017
6.412
7.398
6.165
6.288
329,516
+0.21(+3.38%)
Aug 07, 2017
6.042
6.083
5.918
6.083
43,202
+0.04(+0.68%)
Aug 04, 2017
6.042
6.124
5.877
6.042
88,619
+0.00(+0.00%)
Aug 03, 2017
6.083
6.124
5.877
6.042
95,440
+0.00(+0.00%)
Aug 02, 2017
6.329
6.329
5.959
6.042
91,053
-0.29(-4.55%)
Aug 01, 2017
6.453
6.617
6.247
6.329
82,400
-0.08(-1.28%)
Jul 31, 2017
6.083
6.453
6.083
6.412
91,193
+0.29(+4.70%)
Jul 28, 2017
5.877
6.165
5.795
6.124
178,369
+0.16(+2.76%)
Jul 27, 2017
6.042
6.144
5.857
5.959
69,207
-0.08(-1.36%)
Jul 26, 2017
6.165
6.206
6.001
6.042
38,665
-0.08(-1.34%)
Jul 25, 2017
6.165
6.453
6.042
6.124
69,901
+0.00(+0.00%)
Jul 24, 2017
6.042
6.206
6.001
6.124
60,311
+0.08(+1.36%)
Jul 21, 2017
6.165
6.165
5.886
6.042
134,861
-0.04(-0.68%)
Jul 20, 2017
6.083
6.288
6.001
6.083
178,017
+0.00(+0.00%)
Jul 19, 2017
6.165
6.247
6.042
6.083
49,674
-0.08(-1.33%)
Jul 18, 2017
6.206
6.288
6.124
6.165
19,733
-0.08(-1.32%)
Jul 17, 2017
6.370
6.412
6.206
6.247
33,679
-0.12(-1.94%)
Jul 14, 2017
6.247
6.576
6.247
6.370
68,876
+0.08(+1.31%)
Jul 13, 2017
6.247
6.412
6.042
6.288
100,111
+0.00(+0.00%)
Jul 12, 2017
6.535
6.699
6.165
6.288
97,700
-0.21(-3.16%)
Jul 11, 2017
6.288
6.494
6.206
6.494
66,041
+0.21(+3.27%)
Jul 10, 2017
6.165
6.412
6.124
6.288
73,441
+0.08(+1.32%)
Jul 07, 2017
5.959
6.247
5.631
6.206
78,416
+0.25(+4.14%)
Jul 06, 2017
6.042
6.165
5.918
5.959
88,957
-0.21(-3.33%)
Jul 05, 2017
5.754
6.370
5.754
6.165
162,183
+0.33(+5.63%)
Jul 03, 2017
5.795
5.927
5.795
5.836
40,438
+0.04(+0.71%)
Jun 30, 2017
5.795
5.877
5.672
5.795
89,373
+0.04(+0.71%)
Jun 29, 2017
6.001
6.001
5.631
5.754
102,960
-0.25(-4.11%)
Jun 28, 2017
5.877
6.001
5.836
6.001
64,749
+0.21(+3.55%)
Jun 27, 2017
6.329
6.329
5.672
5.795
101,618
-0.53(-8.44%)
Jun 26, 2017
6.083
6.453
5.795
6.329
185,983
+0.25(+4.05%)
Jun 23, 2017
5.918
6.165
5.758
6.083
112,384
+0.16(+2.78%)
Jun 22, 2017
5.836
6.042
5.770
5.918
62,746
+0.00(+0.00%)
Jun 21, 2017
6.165
6.165
5.754
5.918
97,225
-0.16(-2.70%)
Jun 20, 2017
6.083
6.206
6.001
6.083
50,378
-0.04(-0.67%)
Jun 19, 2017
6.124
6.206
6.083
6.124
44,297
+0.00(+0.00%)
Jun 16, 2017
5.877
6.206
5.877
6.124
181,691
+0.12(+2.05%)
Jun 15, 2017
6.083
6.247
5.918
6.001
98,745
-0.12(-2.01%)
Jun 14, 2017
6.494
6.494
6.083
6.124
94,558
-0.37(-5.70%)
Jun 13, 2017
6.370
6.535
6.247
6.494
64,563
+0.16(+2.60%)
Jun 12, 2017
6.370
6.699
6.165
6.329
96,154
-0.21(-3.14%)
Jun 09, 2017
6.494
6.781
6.370
6.535
160,557
+0.12(+1.92%)
Jun 08, 2017
5.548
6.535
5.466
6.412
258,511
+0.78(+13.87%)
Jun 07, 2017
5.590
5.754
4.932
5.631
1,434,419
+0.00(+0.00%)
Jun 06, 2017
5.672
5.713
5.590
5.631
113,765
-0.08(-1.44%)
Jun 05, 2017
5.631
5.754
5.631
5.713
194,768
+0.04(+0.72%)
Jun 02, 2017
6.083
6.165
5.590
5.672
363,189
-0.41(-6.76%)
Jun 01, 2017
6.124
6.206
6.042
6.083
160,543
+0.00(+0.00%)
May 31, 2017
6.412
6.494
6.001
6.083
136,177
-0.37(-5.73%)
May 30, 2017
6.576
6.617
6.412
6.453
147,117
-0.04(-0.63%)
May 26, 2017
6.412
6.617
6.284
6.494
80,243
+0.08(+1.28%)
May 25, 2017
6.823
6.864
6.329
6.412
144,500
-0.53(-7.69%)
May 24, 2017
7.069
7.110
6.864
6.946
134,205
-0.12(-1.74%)
May 23, 2017
7.439
7.480
7.069
7.069
141,587
-0.33(-4.44%)
May 22, 2017
7.727
7.768
7.275
7.398
113,971
-0.29(-3.74%)
May 19, 2017
7.480
7.928
7.398
7.686
88,505
+0.21(+2.75%)
May 18, 2017
7.603
7.850
7.439
7.480
103,155
-0.33(-4.21%)
May 17, 2017
8.343
8.384
7.727
7.809
159,865
-0.70(-8.21%)
May 16, 2017
8.713
8.795
8.467
8.508
131,863
-0.21(-2.36%)
May 15, 2017
8.919
8.960
8.467
8.713
261,848
+0.12(+1.44%)
May 12, 2017
8.261
8.754
8.056
8.590
171,127
+0.25(+2.96%)
May 11, 2017
7.521
8.384
7.192
8.343
169,814
+0.78(+10.33%)
May 10, 2017
7.110
7.973
6.987
7.562
183,294
+0.41(+5.75%)
May 09, 2017
6.823
7.275
6.083
7.151
295,817
+0.49(+7.41%)
May 08, 2017
6.494
6.699
6.288
6.658
54,301
+0.00(+0.00%)
May 05, 2017
6.340
6.905
6.329
6.658
123,387
+0.29(+4.52%)
May 04, 2017
6.453
6.576
6.288
6.370
50,419
-0.16(-2.52%)
May 03, 2017
6.864
6.905
6.412
6.535
71,808
-0.41(-5.92%)
May 02, 2017
7.192
7.275
6.864
6.946
60,477
-0.25(-3.43%)
May 01, 2017
6.823
7.275
6.740
7.192
74,507
+0.53(+8.02%)
Apr 28, 2017
6.658
6.740
6.391
6.658
123,093
-0.04(-0.61%)
Apr 27, 2017
7.028
7.028
6.576
6.699
50,037
-0.16(-2.40%)
Apr 26, 2017
7.398
7.435
6.823
6.864
119,354
-0.49(-6.70%)
Apr 25, 2017
6.946
7.398
6.946
7.357
137,025
+0.49(+7.19%)
Apr 24, 2017
6.781
6.946
6.576
6.864
104,588
+0.29(+4.38%)
Apr 21, 2017
6.206
6.740
6.165
6.576
191,305
+0.37(+5.96%)
Apr 20, 2017
6.042
6.206
6.001
6.206
67,176
+0.21(+3.42%)
Apr 19, 2017
6.288
6.288
5.959
6.001
40,157
-0.12(-2.01%)
Apr 18, 2017
5.918
6.247
5.918
6.124
36,090
+0.12(+2.05%)
Apr 17, 2017
5.795
6.001
5.425
6.001
63,093
+0.29(+5.04%)
Apr 13, 2017
6.001
6.001
5.548
5.713
74,087
-0.25(-4.14%)
Apr 12, 2017
6.124
6.165
5.877
5.959
46,308
-0.21(-3.33%)
Apr 11, 2017
6.083
6.329
5.795
6.165
98,586
+0.12(+2.04%)
Apr 10, 2017
5.672
6.247
5.672
6.042
171,047
+0.49(+8.89%)
Apr 07, 2017
5.220
5.548
5.137
5.548
46,806
+0.37(+7.14%)
Apr 06, 2017
5.261
5.305
5.137
5.179
23,806
+0.04(+0.80%)
Apr 05, 2017
5.220
5.466
5.055
5.137
36,503
-0.04(-0.79%)
Apr 04, 2017
5.014
5.220
5.014
5.179
38,922
+0.04(+0.80%)
Apr 03, 2017
5.302
5.384
5.137
5.137
137,752
-0.16(-3.10%)
Mar 31, 2017
5.261
5.384
5.220
5.302
32,905
+0.00(+0.00%)
Mar 30, 2017
5.261
5.384
5.179
5.302
44,891
+0.08(+1.57%)
Mar 29, 2017
5.261
5.384
5.220
5.220
43,675
-0.08(-1.55%)
Mar 28, 2017
5.220
5.425
5.179
5.302
57,422
+0.08(+1.57%)
Mar 27, 2017
5.220
5.384
4.932
5.220
59,966
-0.08(-1.55%)
Mar 24, 2017
5.364
5.466
5.261
5.302
41,631
+0.00(+0.00%)
Mar 23, 2017
5.055
5.384
5.055
5.302
33,053
+0.16(+3.20%)
Mar 22, 2017
5.133
5.179
5.096
5.137
30,872
+0.00(+0.00%)
Mar 21, 2017
5.466
5.507
5.055
5.137
62,214
-0.29(-5.30%)
Mar 20, 2017
5.343
5.548
5.343
5.425
68,114
+0.08(+1.54%)
Mar 17, 2017
5.466
5.507
5.261
5.343
96,119
-0.12(-2.26%)
Mar 16, 2017
5.548
5.672
5.425
5.466
55,541
-0.08(-1.48%)
Mar 15, 2017
5.425
5.590
5.425
5.548
75,933
+0.12(+2.27%)
Mar 14, 2017
5.795
5.836
5.425
5.425
91,456
-0.41(-7.04%)
Mar 13, 2017
4.973
5.959
4.973
5.836
153,219
+1.03(+21.37%)
Mar 10, 2017
4.726
4.932
4.726
4.809
27,200
+0.12(+2.63%)
Mar 09, 2017
4.439
4.891
4.439
4.685
17,678
+0.04(+0.88%)
Mar 08, 2017
4.768
4.891
4.603
4.644
34,818
-0.12(-2.59%)
Mar 07, 2017
4.768
4.932
4.726
4.768
32,838
+0.08(+1.75%)
Mar 06, 2017
4.685
4.891
4.542
4.685
51,025
-0.08(-1.72%)
Mar 03, 2017
5.014
5.014
4.768
4.768
38,314
-0.25(-4.92%)
Mar 02, 2017
5.179
5.179
4.932
5.014
32,612
-0.04(-0.81%)
Mar 01, 2017
5.055
5.179
5.014
5.055
17,672
+0.21(+4.24%)
Feb 28, 2017
4.973
5.055
4.850
4.850
36,418
-0.12(-2.48%)
Feb 27, 2017
4.891
5.261
4.891
4.973
44,373
+0.00(+0.00%)
Feb 24, 2017
5.096
5.137
4.916
4.973
34,547
-0.12(-2.42%)
Feb 23, 2017
5.466
5.466
5.014
5.096
42,887
-0.25(-4.62%)
Feb 22, 2017
5.343
5.631
5.277
5.343
73,877
+0.00(+0.00%)
Feb 21, 2017
4.891
5.507
4.891
5.343
120,458
+0.45(+9.24%)
Feb 17, 2017
4.891
4.891
4.891
0
-0.21(-4.03%)
Feb 16, 2017
4.973
5.672
4.932
5.096
253,961
+0.21(+4.20%)
Feb 15, 2017
4.603
5.055
4.521
4.891
197,401
+0.37(+8.18%)
Feb 14, 2017
4.603
4.603
4.315
4.521
91,038
-0.08(-1.79%)
Feb 13, 2017
4.603
4.685
4.315
4.603
39,348
+0.00(+0.00%)
Feb 10, 2017
4.603
4.685
4.315
4.603
85,831
+0.04(+0.90%)
Feb 09, 2017
4.521
4.644
4.315
4.562
36,397
+0.12(+2.78%)
Feb 08, 2017
4.607
4.768
4.398
4.439
83,328
-0.16(-3.57%)
Feb 07, 2017
4.850
4.891
4.521
4.603
70,988
-0.12(-2.61%)
Feb 06, 2017
5.096
5.096
4.685
4.726
41,814
-0.37(-7.26%)
Feb 03, 2017
5.220
5.302
4.809
5.096
156,487
-0.08(-1.59%)
Feb 02, 2017
5.179
5.261
4.850
5.179
43,176
+0.04(+0.80%)
Feb 01, 2017
4.973
5.179
4.932
5.137
64,125
+0.21(+4.17%)
Jan 31, 2017
6.001
6.169
4.644
4.932
154,138
-1.15(-18.92%)
Jan 30, 2017
6.658
6.658
6.083
6.083
40,963
-0.74(-10.84%)
Jan 27, 2017
6.905
6.946
6.740
6.823
17,503
-0.08(-1.19%)
Jan 26, 2017
7.069
7.069
6.823
6.905
24,620
-0.12(-1.75%)
Jan 25, 2017
7.069
7.110
6.987
7.028
12,508
+0.04(+0.59%)
Jan 24, 2017
6.576
7.110
6.576
6.987
21,760
+0.41(+6.25%)
Jan 23, 2017
6.453
6.617
6.370
6.576
17,593
+0.12(+1.91%)
Jan 20, 2017
6.453
6.535
6.416
6.453
10,854
-0.04(-0.63%)
Jan 19, 2017
6.781
6.781
6.453
6.494
14,535
-0.33(-4.82%)
Jan 18, 2017
6.658
6.905
6.535
6.823
22,298
+0.16(+2.47%)
Jan 17, 2017
6.740
6.781
6.247
6.658
29,820
-0.16(-2.41%)
Jan 13, 2017
6.823
6.823
6.823
0
+0.37(+5.73%)
Jan 12, 2017
6.781
6.781
6.338
6.453
22,088
-0.25(-3.68%)
Jan 11, 2017
6.740
6.781
6.658
6.699
18,217
-0.08(-1.21%)
Jan 10, 2017
6.617
6.864
6.617
6.781
15,276
+0.12(+1.85%)
Jan 09, 2017
6.617
7.151
6.479
6.658
59,980
+0.08(+1.25%)
Jan 06, 2017
6.617
6.736
6.576
6.576
11,153
-0.12(-1.84%)
Jan 05, 2017
6.987
7.110
6.617
6.699
30,878
-0.49(-6.86%)
Jan 04, 2017
7.151
7.439
6.933
7.192
29,975
+0.21(+2.94%)
Jan 03, 2017
6.699
7.151
6.699
6.987
36,890
+0.29(+4.29%)
Dec 30, 2016
6.699
6.699
6.699
0
+0.04(+0.62%)
Dec 29, 2016
7.316
7.357
5.836
6.658
84,181
-0.62(-8.47%)
Dec 28, 2016
7.768
7.768
7.234
7.275
50,815
-0.53(-6.84%)
Dec 27, 2016
6.740
7.891
6.740
7.809
137,066
+1.07(+15.85%)
Dec 23, 2016
6.740
6.740
6.740
0
+0.00(+0.00%)
Dec 22, 2016
6.864
6.987
6.576
6.740
39,309
-0.21(-2.96%)
Dec 21, 2016
7.028
7.192
6.662
6.946
60,393
-0.12(-1.74%)
Dec 20, 2016
6.494
7.110
6.457
7.069
45,444
+0.58(+8.86%)
Dec 19, 2016
6.370
6.576
6.042
6.494
62,125
+0.21(+3.27%)
Dec 16, 2016
6.412
6.573
6.130
6.288
83,456
-0.08(-1.29%)
Dec 15, 2016
5.836
6.494
5.836
6.370
90,968
+0.58(+9.93%)
Dec 14, 2016
5.754
5.918
5.548
5.795
39,065
+0.04(+0.71%)
Dec 13, 2016
5.631
5.836
5.631
5.754
28,063
+0.12(+2.19%)
Dec 12, 2016
5.302
5.713
5.302
5.631
75,681
+0.29(+5.38%)
Dec 09, 2016
5.548
5.548
5.265
5.343
16,346
-0.08(-1.52%)
Dec 08, 2016
5.261
5.548
5.018
5.425
37,716
+0.08(+1.54%)
Dec 07, 2016
5.495
5.495
5.302
5.343
25,950
-0.12(-2.26%)
Dec 06, 2016
5.507
5.590
5.261
5.466
32,314
-0.04(-0.75%)
Dec 05, 2016
4.932
5.507
4.932
5.507
30,101
+0.66(+13.56%)
Dec 02, 2016
4.932
5.035
4.850
4.850
15,618
-0.12(-2.48%)
Dec 01, 2016
5.055
5.261
4.891
4.973
18,489
-0.16(-3.20%)
Nov 30, 2016
4.932
5.261
4.932
5.137
33,378
+0.25(+5.04%)
Nov 29, 2016
4.932
5.096
4.850
4.891
15,368
-0.12(-2.46%)
Nov 28, 2016
5.548
5.548
4.932
5.014
25,377
-0.49(-8.96%)
Nov 25, 2016
5.507
5.514
5.425
5.507
25,067
+0.00(+0.00%)
Nov 23, 2016
5.507
5.507
5.507
0
+0.16(+3.08%)
Nov 22, 2016
5.137
5.425
4.973
5.343
65,265
+0.21(+4.00%)
Nov 21, 2016
5.261
5.343
4.891
5.137
36,834
-0.08(-1.57%)
Nov 18, 2016
5.014
5.261
4.973
5.220
25,472
+0.25(+4.96%)
Nov 17, 2016
4.726
5.137
4.603
4.973
63,394
+0.29(+6.14%)
Nov 16, 2016
4.603
4.685
4.357
4.685
41,137
+0.00(+0.00%)
Nov 15, 2016
4.768
4.891
4.521
4.685
42,175
-0.16(-3.39%)
Nov 14, 2016
4.439
4.973
4.233
4.850
98,268
+0.33(+7.27%)
Nov 11, 2016
3.904
4.521
3.863
4.521
69,589
+0.58(+14.58%)
Nov 10, 2016
3.617
4.274
3.617
3.946
107,692
+0.33(+9.09%)
Nov 09, 2016
3.165
3.617
3.165
3.617
39,216
+0.37(+11.39%)
Nov 08, 2016
3.206
3.576
3.206
3.247
87,832
+0.33(+11.27%)
Nov 07, 2016
2.754
2.918
2.713
2.918
66,212
+0.12(+4.41%)
Nov 04, 2016
2.774
2.836
2.754
2.795
18,105
+0.04(+1.49%)
Nov 03, 2016
2.713
2.795
2.713
2.754
12,410
+0.08(+3.08%)
Nov 02, 2016
2.630
2.713
2.630
2.671
7,209
+0.04(+1.56%)
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.