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
Hennes & Mauritz Ab
(OP:
HNNMY
)
3.490
-0.030 (-0.85%)
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 7, 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, 2019
4.120
4.130
4.110
4.115
218,483
-0.01(-0.36%)
Oct 30, 2019
4.150
4.150
4.110
4.130
138,957
-0.03(-0.72%)
Oct 29, 2019
4.160
4.160
4.130
4.160
38,165
-0.06(-1.48%)
Oct 28, 2019
4.210
4.230
4.210
4.223
18,513
+0.02(+0.54%)
Oct 25, 2019
4.200
4.210
4.170
4.200
101,200
-0.02(-0.47%)
Oct 24, 2019
4.250
4.250
4.210
4.220
16,582
-0.05(-1.17%)
Oct 23, 2019
4.210
4.270
4.210
4.270
28,852
+0.02(+0.47%)
Oct 22, 2019
4.230
4.270
4.230
4.250
68,677
+0.08(+1.80%)
Oct 21, 2019
4.220
4.220
4.170
4.175
62,731
-0.08(-1.76%)
Oct 18, 2019
4.220
4.250
4.200
4.250
81,300
+0.08(+1.92%)
Oct 17, 2019
4.140
4.180
4.140
4.170
21,149
+0.00(+0.00%)
Oct 16, 2019
4.156
4.190
4.156
4.170
31,736
+0.02(+0.48%)
Oct 15, 2019
4.141
4.180
4.130
4.150
36,149
+0.05(+1.22%)
Oct 14, 2019
4.080
4.110
4.080
4.100
17,397
+0.07(+1.86%)
Oct 11, 2019
4.020
4.040
4.010
4.025
22,100
-0.02(-0.62%)
Oct 10, 2019
4.040
4.079
4.040
4.050
11,987
+0.06(+1.50%)
Oct 09, 2019
3.950
4.010
3.950
3.990
11,241
+0.01(+0.35%)
Oct 08, 2019
3.960
3.980
3.950
3.976
27,183
+0.01(+0.15%)
Oct 07, 2019
4.000
4.000
3.970
3.970
17,876
+0.09(+2.32%)
Oct 04, 2019
3.810
3.900
3.810
3.880
145,700
+0.03(+0.91%)
Oct 03, 2019
3.860
3.880
3.820
3.845
23,223
+0.17(+4.63%)
Oct 02, 2019
3.700
3.700
3.660
3.675
29,363
-0.12(-3.03%)
Oct 01, 2019
3.780
3.800
3.770
3.790
41,362
-0.02(-0.52%)
Sep 30, 2019
3.850
3.850
3.810
3.810
32,591
-0.04(-0.94%)
Sep 27, 2019
3.865
3.890
3.840
3.846
9,800
+0.02(+0.42%)
Sep 26, 2019
3.830
3.840
3.810
3.830
7,203
+0.02(+0.66%)
Sep 25, 2019
3.771
3.810
3.770
3.805
256,724
-0.00(-0.13%)
Sep 24, 2019
3.825
3.830
3.790
3.810
111,728
+0.03(+0.79%)
Sep 23, 2019
3.750
3.790
3.750
3.780
26,790
-0.04(-1.05%)
Sep 20, 2019
3.850
3.855
3.820
3.820
6,900
-0.03(-0.65%)
Sep 19, 2019
3.830
3.860
3.830
3.845
15,947
+0.06(+1.45%)
Sep 18, 2019
3.790
3.830
3.790
3.790
8,419
-0.00(-0.13%)
Sep 17, 2019
3.785
3.800
3.780
3.795
10,856
+0.04(+1.20%)
Sep 16, 2019
3.740
3.780
3.740
3.750
4,963
-0.17(-4.34%)
Sep 13, 2019
3.880
3.930
3.880
3.920
17,000
+0.03(+0.77%)
Sep 12, 2019
3.860
3.910
3.851
3.890
22,952
+0.01(+0.26%)
Sep 11, 2019
3.850
3.880
3.826
3.880
200,740
-0.06(-1.40%)
Sep 10, 2019
3.910
3.960
3.901
3.935
65,909
+0.08(+2.21%)
Sep 09, 2019
3.880
3.880
3.840
3.850
42,916
-0.05(-1.41%)
Sep 06, 2019
3.920
3.930
3.900
3.905
64,600
+0.07(+1.91%)
Sep 05, 2019
3.795
3.840
3.790
3.832
49,511
+0.09(+2.46%)
Sep 04, 2019
3.770
3.784
3.730
3.740
267,204
-0.01(-0.27%)
Sep 03, 2019
3.690
3.750
3.690
3.750
65,560
-0.01(-0.27%)
Aug 30, 2019
3.825
3.825
3.755
3.760
15,900
-0.02(-0.53%)
Aug 29, 2019
3.810
3.810
3.780
3.780
251,684
-0.06(-1.56%)
Aug 28, 2019
3.830
3.840
3.810
3.840
93,588
+0.18(+4.92%)
Aug 27, 2019
3.685
3.700
3.660
3.660
51,665
-0.01(-0.27%)
Aug 26, 2019
3.670
3.690
3.650
3.670
13,277
+0.00(+0.00%)
Aug 23, 2019
3.680
3.680
3.610
3.670
11,900
+0.00(+0.14%)
Aug 22, 2019
3.655
3.680
3.639
3.665
47,963
+0.00(+0.14%)
Aug 21, 2019
3.650
3.660
3.624
3.660
41,141
+0.08(+2.38%)
Aug 20, 2019
3.570
3.590
3.560
3.575
23,414
+0.03(+0.70%)
Aug 19, 2019
3.536
3.590
3.536
3.550
27,834
+0.11(+3.35%)
Aug 16, 2019
3.440
3.450
3.420
3.435
12,200
+0.08(+2.23%)
Aug 15, 2019
3.400
3.400
3.350
3.360
31,259
-0.04(-1.03%)
Aug 14, 2019
3.430
3.440
3.390
3.395
12,425
-0.17(-4.90%)
Aug 13, 2019
3.550
3.570
3.538
3.570
23,917
+0.09(+2.59%)
Aug 12, 2019
3.490
3.500
3.470
3.480
13,055
-0.02(-0.57%)
Aug 09, 2019
3.530
3.550
3.500
3.500
22,500
-0.01(-0.28%)
Aug 08, 2019
3.470
3.510
3.470
3.510
49,501
+0.10(+2.93%)
Aug 07, 2019
3.364
3.420
3.364
3.410
43,307
+0.05(+1.49%)
Aug 06, 2019
3.340
3.380
3.340
3.360
27,759
+0.01(+0.24%)
Aug 05, 2019
3.336
3.370
3.320
3.352
7,879
-0.07(-1.99%)
Aug 02, 2019
3.460
3.460
3.390
3.420
32,400
-0.08(-2.29%)
Aug 01, 2019
3.510
3.560
3.480
3.500
26,155
+0.05(+1.45%)
Jul 31, 2019
3.470
3.480
3.390
3.450
139,087
-0.02(-0.58%)
Jul 30, 2019
3.480
3.480
3.450
3.470
48,117
-0.06(-1.70%)
Jul 29, 2019
3.540
3.540
3.530
3.530
43,708
+0.00(+0.00%)
Jul 26, 2019
3.525
3.540
3.520
3.530
42,300
+0.02(+0.57%)
Jul 25, 2019
3.510
3.530
3.500
3.510
20,366
+0.00(+0.00%)
Jul 24, 2019
3.500
3.520
3.500
3.510
10,922
-0.02(-0.57%)
Jul 23, 2019
3.525
3.540
3.520
3.530
36,429
+0.01(+0.28%)
Jul 22, 2019
3.560
3.560
3.510
3.520
21,252
-0.02(-0.56%)
Jul 19, 2019
3.540
3.562
3.520
3.540
14,900
+0.02(+0.57%)
Jul 18, 2019
3.520
3.540
3.510
3.520
17,104
-0.02(-0.56%)
Jul 17, 2019
3.570
3.570
3.530
3.540
12,706
-0.03(-0.80%)
Jul 16, 2019
3.565
3.580
3.540
3.568
17,251
+0.02(+0.52%)
Jul 15, 2019
3.570
3.570
3.550
3.550
18,925
-0.02(-0.56%)
Jul 12, 2019
3.580
3.580
3.560
3.570
46,900
-0.01(-0.28%)
Jul 11, 2019
3.580
3.580
3.550
3.580
8,405
+0.00(+0.00%)
Jul 10, 2019
3.580
3.580
3.540
3.580
72,706
+0.06(+1.70%)
Jul 09, 2019
3.530
3.550
3.520
3.520
80,498
-0.01(-0.28%)
Jul 08, 2019
3.535
3.550
3.510
3.530
129,329
+0.01(+0.28%)
Jul 05, 2019
3.505
3.530
3.490
3.520
12,800
+0.00(+0.14%)
Jul 03, 2019
3.530
3.530
3.510
3.515
21,000
-0.02(-0.57%)
Jul 02, 2019
3.550
3.554
3.520
3.535
10,372
+0.04(+1.14%)
Jul 01, 2019
3.500
3.520
3.480
3.495
60,967
-0.00(-0.14%)
Jun 28, 2019
3.540
3.550
3.500
3.500
23,900
-0.02(-0.71%)
Jun 27, 2019
3.500
3.540
3.480
3.525
96,553
+0.46(+14.82%)
Jun 26, 2019
3.060
3.090
3.060
3.070
78,668
+0.00(+0.00%)
Jun 25, 2019
3.106
3.106
3.050
3.070
37,004
-0.03(-0.84%)
Jun 24, 2019
3.110
3.120
3.090
3.096
49,540
+0.04(+1.18%)
Jun 21, 2019
3.030
3.080
3.030
3.060
91,400
+0.00(+0.00%)
Jun 20, 2019
3.054
3.080
3.030
3.060
47,529
-0.02(-0.65%)
Jun 19, 2019
3.060
3.080
3.030
3.080
53,544
-0.02(-0.65%)
Jun 18, 2019
3.110
3.140
3.100
3.100
156,126
+0.04(+1.24%)
Jun 17, 2019
3.110
3.110
3.050
3.062
74,304
-0.14(-4.46%)
Jun 14, 2019
3.210
3.220
3.180
3.205
65,400
+0.06(+2.01%)
Jun 13, 2019
3.160
3.167
3.140
3.142
22,248
-0.04(-1.19%)
Jun 12, 2019
3.185
3.200
3.160
3.180
102,921
+0.04(+1.27%)
Jun 11, 2019
3.150
3.160
3.130
3.140
80,861
+0.02(+0.64%)
Jun 10, 2019
3.130
3.150
3.120
3.120
44,501
-0.01(-0.32%)
Jun 07, 2019
3.129
3.150
3.105
3.130
33,700
+0.04(+1.29%)
Jun 06, 2019
3.040
3.120
3.040
3.090
37,035
+0.02(+0.82%)
Jun 05, 2019
3.060
3.090
3.050
3.065
23,395
+0.01(+0.43%)
Jun 04, 2019
3.030
3.060
3.030
3.052
168,477
+0.06(+2.07%)
Jun 03, 2019
2.940
3.000
2.940
2.990
90,469
+0.05(+1.70%)
May 31, 2019
2.940
3.000
2.924
2.940
55,900
-0.15(-4.85%)
May 30, 2019
3.140
3.140
3.090
3.090
46,311
+0.00(+0.00%)
May 29, 2019
3.060
3.100
3.060
3.090
53,183
-0.02(-0.48%)
May 28, 2019
3.110
3.140
3.090
3.105
185,548
+0.00(+0.00%)
May 24, 2019
3.090
3.130
3.080
3.105
90,400
+0.08(+2.81%)
May 23, 2019
3.025
3.044
3.000
3.020
89,015
-0.12(-3.97%)
May 22, 2019
3.140
3.160
3.124
3.145
21,351
-0.04(-1.10%)
May 21, 2019
3.155
3.190
3.150
3.180
131,256
+0.03(+0.95%)
May 20, 2019
3.180
3.180
3.150
3.150
19,376
-0.11(-3.37%)
May 17, 2019
3.285
3.290
3.240
3.260
72,200
+0.00(+0.15%)
May 16, 2019
3.240
3.270
3.240
3.255
37,580
-0.00(-0.15%)
May 15, 2019
3.218
3.260
3.210
3.260
142,163
+0.02(+0.49%)
May 14, 2019
3.200
3.260
3.200
3.244
78,844
+0.09(+2.98%)
May 13, 2019
3.180
3.200
3.150
3.150
38,973
-0.15(-4.55%)
May 10, 2019
3.250
3.300
3.220
3.300
20,300
+0.02(+0.55%)
May 09, 2019
3.240
3.290
3.220
3.282
41,609
-0.06(-1.74%)
May 08, 2019
3.310
3.350
3.300
3.340
112,773
-0.09(-2.62%)
May 07, 2019
3.390
3.440
3.390
3.430
11,032
-0.02(-0.58%)
May 06, 2019
3.440
3.480
3.434
3.450
15,710
-0.06(-1.85%)
May 03, 2019
3.530
3.530
3.500
3.515
13,800
+0.07(+2.03%)
May 02, 2019
3.450
3.470
3.430
3.445
16,912
+0.02(+0.58%)
May 01, 2019
3.490
3.490
3.420
3.425
16,062
-0.04(-1.01%)
Apr 30, 2019
3.470
3.490
3.430
3.460
29,701
+0.00(+0.00%)
Apr 29, 2019
3.440
3.460
3.433
3.460
20,040
-0.01(-0.29%)
Apr 26, 2019
3.490
3.500
3.460
3.470
25,500
+0.00(+0.00%)
Apr 25, 2019
3.440
3.470
3.420
3.470
24,060
+0.04(+1.02%)
Apr 24, 2019
3.440
3.460
3.420
3.435
95,149
-0.04(-1.01%)
Apr 23, 2019
3.464
3.490
3.460
3.470
64,309
-0.09(-2.53%)
Apr 22, 2019
3.500
3.610
3.500
3.560
38,533
+0.00(+0.00%)
Apr 18, 2019
3.550
3.570
3.530
3.560
18,100
+0.03(+0.85%)
Apr 17, 2019
3.520
3.550
3.510
3.530
106,885
+0.02(+0.71%)
Apr 16, 2019
3.490
3.510
3.490
3.505
23,638
+0.04(+1.30%)
Apr 15, 2019
3.450
3.480
3.440
3.460
54,508
+0.02(+0.58%)
Apr 12, 2019
3.421
3.470
3.421
3.440
32,400
-0.01(-0.29%)
Apr 11, 2019
3.480
3.480
3.410
3.450
95,459
-0.03(-0.86%)
Apr 10, 2019
3.450
3.490
3.450
3.480
113,221
+0.04(+1.16%)
Apr 09, 2019
3.480
3.480
3.420
3.440
346,139
-0.08(-2.13%)
Apr 08, 2019
3.510
3.530
3.500
3.515
109,157
+0.06(+1.59%)
Apr 05, 2019
3.440
3.460
3.440
3.460
59,800
-0.01(-0.29%)
Apr 04, 2019
3.460
3.470
3.430
3.470
93,796
+0.08(+2.36%)
Apr 03, 2019
3.374
3.410
3.365
3.390
359,268
+0.12(+3.67%)
Apr 02, 2019
3.276
3.280
3.240
3.270
211,556
-0.02(-0.61%)
Apr 01, 2019
3.260
3.290
3.260
3.290
1,000,304
+0.00(+0.15%)
Mar 29, 2019
3.350
3.360
3.260
3.285
98,400
+0.29(+9.50%)
Mar 28, 2019
2.980
3.010
2.970
3.000
67,600
+0.02(+0.67%)
Mar 27, 2019
2.950
3.000
2.950
2.980
73,979
+0.06(+2.23%)
Mar 26, 2019
2.930
2.930
2.890
2.915
563,586
-0.02(-0.51%)
Mar 25, 2019
2.900
2.950
2.900
2.930
41,387
+0.04(+1.21%)
Mar 22, 2019
2.870
2.900
2.860
2.895
36,100
-0.04(-1.19%)
Mar 21, 2019
2.945
2.945
2.910
2.930
47,007
-0.07(-2.33%)
Mar 20, 2019
2.960
3.020
2.960
3.000
59,524
+0.06(+2.04%)
Mar 19, 2019
2.960
2.980
2.940
2.940
157,140
+0.01(+0.34%)
Mar 18, 2019
2.920
2.950
2.910
2.930
40,182
+0.03(+1.03%)
Mar 15, 2019
2.890
2.910
2.880
2.900
52,500
-0.12(-3.81%)
Mar 14, 2019
3.000
3.030
2.992
3.015
45,149
+0.09(+3.08%)
Mar 13, 2019
2.880
2.930
2.880
2.925
46,485
+0.09(+3.36%)
Mar 12, 2019
2.868
2.870
2.830
2.830
227,419
-0.06(-2.25%)
Mar 11, 2019
2.860
2.910
2.855
2.895
57,471
+0.08(+2.66%)
Mar 08, 2019
2.820
2.848
2.810
2.820
51,500
+0.00(+0.00%)
Mar 07, 2019
2.830
2.840
2.800
2.820
73,384
-0.02(-0.70%)
Mar 06, 2019
2.860
2.880
2.840
2.840
215,816
-0.06(-2.24%)
Mar 05, 2019
2.875
2.920
2.875
2.905
118,294
+0.03(+1.22%)
Mar 04, 2019
2.900
2.900
2.850
2.870
41,467
-0.06(-2.21%)
Mar 01, 2019
2.950
2.970
2.935
2.935
61,000
-0.09(-2.98%)
Feb 28, 2019
2.960
3.070
2.960
3.025
121,482
+0.09(+3.24%)
Feb 27, 2019
2.950
2.960
2.920
2.930
217,938
-0.03(-1.18%)
Feb 26, 2019
2.940
2.990
2.932
2.965
179,447
+0.04(+1.37%)
Feb 25, 2019
2.930
2.930
2.902
2.925
87,527
-0.02(-0.68%)
Feb 22, 2019
2.944
2.960
2.930
2.945
34,800
+0.00(+0.17%)
Feb 21, 2019
2.950
2.950
2.930
2.940
52,330
-0.03(-1.01%)
Feb 20, 2019
2.940
2.980
2.940
2.970
174,565
+0.03(+1.02%)
Feb 19, 2019
2.880
2.940
2.880
2.940
85,172
+0.04(+1.38%)
Feb 15, 2019
2.880
2.910
2.870
2.900
73,900
-0.04(-1.36%)
Feb 14, 2019
2.970
2.970
2.920
2.940
56,083
-0.06(-2.00%)
Feb 13, 2019
3.020
3.030
2.990
3.000
35,921
-0.02(-0.50%)
Feb 12, 2019
3.000
3.030
2.980
3.015
370,053
+0.04(+1.52%)
Feb 11, 2019
2.960
2.970
2.950
2.970
46,838
+0.05(+1.71%)
Feb 08, 2019
2.895
2.930
2.890
2.920
22,900
-0.00(-0.17%)
Feb 07, 2019
2.970
2.970
2.910
2.925
66,421
-0.11(-3.62%)
Feb 06, 2019
3.070
3.070
3.020
3.035
39,265
-0.11(-3.65%)
Feb 05, 2019
3.130
3.160
3.130
3.150
103,155
+0.08(+2.77%)
Feb 04, 2019
3.050
3.080
3.050
3.065
55,523
-0.02(-0.49%)
Feb 01, 2019
3.080
3.080
3.060
3.080
56,600
+0.01(+0.33%)
Jan 31, 2019
3.020
3.080
3.020
3.070
115,448
+0.06(+2.16%)
Jan 30, 2019
2.960
3.020
2.950
3.005
62,766
-0.01(-0.33%)
Jan 29, 2019
2.995
3.030
2.990
3.015
197,971
+0.14(+4.69%)
Jan 28, 2019
2.930
2.930
2.870
2.880
78,149
-0.03(-1.03%)
Jan 25, 2019
2.890
2.920
2.890
2.910
695,900
+0.01(+0.34%)
Jan 24, 2019
2.900
2.912
2.880
2.900
202,412
-0.02(-0.68%)
Jan 23, 2019
2.920
2.920
2.890
2.920
184,958
-0.00(-0.17%)
Jan 22, 2019
2.929
2.940
2.910
2.925
63,955
-0.05(-1.52%)
Jan 18, 2019
2.990
3.000
2.950
2.970
118,900
+0.05(+1.54%)
Jan 17, 2019
2.900
2.950
2.900
2.925
343,337
+0.01(+0.34%)
Jan 16, 2019
2.930
2.940
2.900
2.915
116,412
+0.04(+1.22%)
Jan 15, 2019
2.870
2.890
2.860
2.880
207,562
-0.02(-0.86%)
Jan 14, 2019
2.905
2.920
2.890
2.905
181,497
-0.09(-3.01%)
Jan 11, 2019
2.960
3.010
2.950
2.995
538,700
+0.01(+0.34%)
Jan 10, 2019
2.980
3.000
2.970
2.985
86,312
+0.01(+0.34%)
Jan 09, 2019
2.960
2.990
2.950
2.975
161,447
+0.02(+0.51%)
Jan 08, 2019
2.940
2.970
2.920
2.960
358,028
+0.08(+2.60%)
Jan 07, 2019
2.860
2.900
2.850
2.885
168,218
+0.01(+0.52%)
Jan 04, 2019
2.820
2.880
2.820
2.870
69,400
+0.12(+4.17%)
Jan 03, 2019
2.790
2.790
2.740
2.755
287,645
-0.02(-0.54%)
Jan 02, 2019
2.770
2.810
2.760
2.770
97,624
+0.03(+1.09%)
Dec 31, 2018
2.740
2.790
2.740
2.740
997,600
+0.00(+0.00%)
Dec 28, 2018
2.770
2.790
2.740
2.740
312,800
+0.01(+0.37%)
Dec 27, 2018
2.740
2.744
2.700
2.730
388,640
-0.02(-0.73%)
Dec 26, 2018
2.810
2.810
2.750
2.750
384,738
+0.01(+0.36%)
Dec 24, 2018
2.758
2.770
2.720
2.740
90,000
-0.01(-0.36%)
Dec 21, 2018
2.810
2.820
2.750
2.750
392,600
-0.15(-5.17%)
Dec 20, 2018
2.910
2.920
2.860
2.900
194,024
-0.01(-0.34%)
Dec 19, 2018
2.990
2.990
2.900
2.910
123,969
-0.08(-2.68%)
Dec 18, 2018
3.070
3.080
2.990
2.990
213,087
-0.10(-3.24%)
Dec 17, 2018
3.080
3.120
3.050
3.090
61,232
-0.28(-8.31%)
Dec 14, 2018
3.369
3.410
3.369
3.370
89,900
-0.00(-0.15%)
Dec 13, 2018
3.382
3.390
3.356
3.375
58,543
-0.04(-1.17%)
Dec 12, 2018
3.420
3.436
3.410
3.415
50,786
-0.12(-3.39%)
Dec 11, 2018
3.570
3.570
3.520
3.535
120,225
+0.08(+2.46%)
Dec 10, 2018
3.460
3.478
3.430
3.450
71,949
+0.00(+0.00%)
Dec 07, 2018
3.490
3.500
3.440
3.450
59,300
-0.02(-0.58%)
Dec 06, 2018
3.470
3.490
3.440
3.470
318,338
-0.07(-2.12%)
Dec 04, 2018
3.610
3.620
3.540
3.545
729,800
-0.08(-2.07%)
Dec 03, 2018
3.580
3.620
3.570
3.620
473,115
-0.01(-0.28%)
Nov 30, 2018
3.650
3.670
3.620
3.630
26,600
-0.05(-1.36%)
Nov 29, 2018
3.688
3.700
3.660
3.680
42,610
+0.00(+0.00%)
Nov 28, 2018
3.630
3.700
3.620
3.680
303,950
+0.06(+1.52%)
Nov 27, 2018
3.620
3.640
3.598
3.625
136,559
+0.04(+0.97%)
Nov 26, 2018
3.570
3.600
3.560
3.590
91,788
-0.01(-0.28%)
Nov 23, 2018
3.600
3.630
3.600
3.600
21,400
+0.01(+0.28%)
Nov 21, 2018
3.590
3.590
3.590
0
+0.12(+3.46%)
Nov 20, 2018
3.480
3.490
3.430
3.470
80,296
-0.03(-1.00%)
Nov 19, 2018
3.510
3.530
3.490
3.505
149,330
+0.01(+0.43%)
Nov 16, 2018
3.450
3.510
3.450
3.490
68,500
+0.10(+2.80%)
Nov 15, 2018
3.380
3.420
3.378
3.395
73,240
+0.02(+0.44%)
Nov 14, 2018
3.405
3.405
3.350
3.380
94,548
+0.04(+1.20%)
Nov 13, 2018
3.330
3.370
3.300
3.340
722,015
+0.06(+1.83%)
Nov 12, 2018
3.320
3.320
3.280
3.280
126,425
-0.10(-2.81%)
Nov 09, 2018
3.390
3.420
3.350
3.375
21,000
-0.10(-2.74%)
Nov 08, 2018
3.510
3.510
3.450
3.470
52,594
-0.02(-0.57%)
Nov 07, 2018
3.480
3.520
3.480
3.490
71,653
+0.09(+2.65%)
Nov 06, 2018
3.390
3.410
3.380
3.400
78,764
-0.08(-2.16%)
Nov 05, 2018
3.470
3.480
3.464
3.475
164,580
+0.00(+0.00%)
Nov 02, 2018
3.495
3.500
3.460
3.475
53,800
+0.01(+0.29%)
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.