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
Silversun Technologies Inc Cl A
(NQ:
SSNT
)
18.59
-0.91 (-4.67%)
Streaming Delayed Price
Updated: 4:00 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 30, 2020
2.412
2.416
2.146
2.235
196,726
-0.14(-5.78%)
Oct 29, 2020
2.299
2.420
2.299
2.372
170,643
+0.01(+0.34%)
Oct 28, 2020
2.420
2.509
2.267
2.364
404,550
-0.23(-8.72%)
Oct 27, 2020
2.541
3.138
2.444
2.590
1,815,107
-0.05(-1.83%)
Oct 26, 2020
2.315
2.807
2.267
2.638
2,189,218
+0.37(+16.37%)
Oct 23, 2020
2.420
2.466
2.235
2.267
278,168
-0.14(-5.70%)
Oct 22, 2020
2.444
2.606
2.299
2.404
361,996
-0.04(-1.65%)
Oct 21, 2020
2.388
3.025
2.307
2.444
1,532,703
+0.10(+4.12%)
Oct 20, 2020
2.259
2.460
2.259
2.348
144,456
+0.09(+3.93%)
Oct 19, 2020
2.404
2.404
2.186
2.259
171,684
-0.12(-5.08%)
Oct 16, 2020
2.452
2.525
2.323
2.380
109,085
-0.12(-4.84%)
Oct 15, 2020
2.235
2.815
2.235
2.501
626,184
+0.19(+8.39%)
Oct 14, 2020
2.218
2.356
2.186
2.307
93,815
+0.06(+2.51%)
Oct 13, 2020
2.501
2.501
2.186
2.251
141,743
-0.16(-6.69%)
Oct 12, 2020
2.396
2.743
2.339
2.412
655,041
+0.09(+3.82%)
Oct 09, 2020
2.146
2.456
2.114
2.323
398,287
+0.23(+10.77%)
Oct 08, 2020
2.065
2.162
2.057
2.097
27,205
+0.04(+1.96%)
Oct 07, 2020
2.033
2.130
2.033
2.057
65,932
+0.03(+1.59%)
Oct 06, 2020
1.993
2.122
1.944
2.025
100,220
+0.03(+1.62%)
Oct 05, 2020
2.033
2.073
1.993
1.993
60,242
-0.02(-1.20%)
Oct 02, 2020
2.081
2.081
1.984
2.017
115,159
-0.10(-4.94%)
Oct 01, 2020
2.194
2.194
2.025
2.122
111,351
-0.02(-0.75%)
Sep 30, 2020
2.097
2.186
2.025
2.138
121,344
+0.03(+1.53%)
Sep 29, 2020
2.017
2.291
1.993
2.106
187,351
+0.04(+1.95%)
Sep 28, 2020
2.065
2.283
1.984
2.065
247,219
+0.04(+1.99%)
Sep 25, 2020
2.097
2.541
1.952
2.025
940,741
+0.00(+0.00%)
Sep 24, 2020
1.839
2.097
1.775
2.025
294,588
+0.19(+10.09%)
Sep 23, 2020
1.904
2.033
1.839
1.839
64,637
-0.08(-4.20%)
Sep 22, 2020
1.855
1.928
1.815
1.920
19,344
+0.05(+2.59%)
Sep 21, 2020
1.855
1.912
1.831
1.872
34,141
+0.03(+1.75%)
Sep 18, 2020
1.936
2.017
1.815
1.839
87,392
-0.08(-4.20%)
Sep 17, 2020
2.057
2.089
1.920
1.920
47,240
-0.14(-6.67%)
Sep 16, 2020
2.025
2.130
2.017
2.057
28,012
+0.04(+2.00%)
Sep 15, 2020
2.033
2.097
2.009
2.017
31,975
-0.02(-1.19%)
Sep 14, 2020
1.855
2.170
1.855
2.041
150,854
+0.15(+7.66%)
Sep 11, 2020
2.049
2.052
1.863
1.896
86,896
-0.16(-7.84%)
Sep 10, 2020
2.065
2.154
2.009
2.057
37,421
+0.02(+0.79%)
Sep 09, 2020
2.057
2.138
2.041
2.041
69,386
+0.05(+2.43%)
Sep 08, 2020
2.130
2.170
1.976
1.993
130,301
-0.19(-8.52%)
Sep 04, 2020
2.178
2.323
2.049
2.178
218,543
-0.06(-2.88%)
Sep 03, 2020
2.452
2.533
2.178
2.243
197,787
-0.21(-8.55%)
Sep 02, 2020
2.501
2.598
2.388
2.452
114,139
-0.06(-2.56%)
Sep 01, 2020
2.670
2.702
2.452
2.517
176,114
-0.13(-4.88%)
Aug 31, 2020
2.549
2.735
2.541
2.646
473,436
+0.12(+4.79%)
Aug 28, 2020
2.573
2.840
2.388
2.525
462,746
-0.10(-3.99%)
Aug 27, 2020
2.444
2.719
2.299
2.630
622,935
+0.17(+6.89%)
Aug 26, 2020
2.323
2.549
2.299
2.460
174,519
+0.04(+1.62%)
Aug 25, 2020
2.323
2.429
2.251
2.421
124,273
+0.10(+4.22%)
Aug 24, 2020
2.460
2.541
2.299
2.323
144,807
-0.16(-6.49%)
Aug 21, 2020
2.581
2.606
2.460
2.485
227,096
-0.15(-5.52%)
Aug 20, 2020
2.501
2.735
2.428
2.630
541,199
+0.07(+2.84%)
Aug 19, 2020
2.525
2.888
2.420
2.557
926,076
+0.22(+9.31%)
Aug 18, 2020
2.509
2.590
2.186
2.339
453,775
-0.13(-5.23%)
Aug 17, 2020
2.928
3.162
2.388
2.469
628,466
-0.51(-17.07%)
Aug 14, 2020
3.065
3.219
2.912
2.977
121,110
-0.15(-4.90%)
Aug 13, 2020
3.065
3.428
2.904
3.130
167,848
+0.00(+0.00%)
Aug 12, 2020
3.227
3.412
3.065
3.130
108,033
-0.19(-5.60%)
Aug 11, 2020
3.533
3.671
3.307
3.316
165,577
-0.43(-11.42%)
Aug 10, 2020
3.735
3.953
3.646
3.743
230,596
-0.13(-3.33%)
Aug 07, 2020
3.711
4.356
3.509
3.872
638,523
+0.11(+3.00%)
Aug 06, 2020
4.034
4.034
3.735
3.759
291,663
-0.44(-10.56%)
Aug 05, 2020
4.647
4.679
3.711
4.203
1,435,067
-0.15(-3.52%)
Aug 04, 2020
9.027
10.83
4.276
4.356
45,396,296
+2.16(+98.53%)
Aug 03, 2020
2.194
2.194
2.130
2.194
14,018
-0.01(-0.34%)
Jul 31, 2020
2.299
2.396
2.001
2.202
68,550
-0.10(-4.24%)
Jul 30, 2020
2.231
2.424
2.122
2.299
74,762
+0.09(+4.01%)
Jul 29, 2020
2.106
2.339
2.106
2.210
70,744
+0.10(+4.98%)
Jul 28, 2020
2.130
2.181
2.017
2.106
17,844
+0.03(+1.61%)
Jul 27, 2020
2.228
2.235
2.020
2.072
18,949
+0.06(+2.74%)
Jul 24, 2020
2.097
2.154
2.017
2.017
29,626
-0.08(-3.85%)
Jul 23, 2020
2.017
2.267
2.017
2.097
42,146
-0.02(-1.14%)
Jul 22, 2020
2.178
2.291
2.025
2.122
25,828
-0.06(-2.95%)
Jul 21, 2020
1.880
2.186
1.872
2.186
173,219
+0.33(+17.82%)
Jul 20, 2020
1.896
2.041
1.815
1.855
33,281
-0.01(-0.43%)
Jul 17, 2020
1.839
2.235
1.762
1.863
212,097
+0.02(+1.13%)
Jul 16, 2020
1.960
1.960
1.706
1.843
36,523
-0.11(-5.62%)
Jul 15, 2020
1.678
2.097
1.678
1.952
122,404
+0.29(+17.48%)
Jul 14, 2020
1.630
1.742
1.630
1.662
13,511
-0.01(-0.48%)
Jul 13, 2020
1.767
1.791
1.654
1.670
13,746
-0.15(-8.11%)
Jul 10, 2020
1.817
1.817
1.817
1.817
619
+0.03(+1.47%)
Jul 09, 2020
1.917
1.925
1.743
1.791
11,664
-0.13(-6.72%)
Jul 08, 2020
1.920
1.920
1.920
1.920
923
-0.05(-2.46%)
Jul 07, 2020
1.815
2.041
1.791
1.968
15,967
+0.15(+8.47%)
Jul 06, 2020
1.855
1.920
1.763
1.815
31,796
+0.06(+3.66%)
Jul 02, 2020
1.662
1.759
1.662
1.751
8,429
+0.09(+5.34%)
Jul 01, 2020
1.702
1.722
1.613
1.662
36,199
+0.04(+2.49%)
Jun 30, 2020
1.694
1.702
1.613
1.621
8,853
-0.10(-5.66%)
Jun 29, 2020
1.654
1.719
1.589
1.719
8,131
+0.11(+6.53%)
Jun 26, 2020
1.702
1.719
1.557
1.613
44,378
-0.10(-6.10%)
Jun 25, 2020
1.815
1.916
1.718
1.718
19,032
-0.10(-5.33%)
Jun 24, 2020
1.936
2.178
1.815
1.815
31,582
-0.15(-7.41%)
Jun 23, 2020
1.863
1.960
1.823
1.960
53,980
+0.02(+0.83%)
Jun 22, 2020
1.872
2.283
1.855
1.944
39,539
+0.02(+0.84%)
Jun 19, 2020
2.130
2.581
1.872
1.928
264,409
-0.12(-5.91%)
Jun 18, 2020
1.888
2.138
1.815
2.049
135,058
+0.08(+4.10%)
Jun 17, 2020
1.896
2.783
1.734
1.968
619,737
+0.12(+6.55%)
Jun 16, 2020
1.710
2.097
1.613
1.847
49,215
+0.14(+8.02%)
Jun 15, 2020
1.734
1.847
1.662
1.710
4,952
+0.05(+2.91%)
Jun 12, 2020
1.654
1.662
1.593
1.662
21,445
+0.06(+4.05%)
Jun 11, 2020
1.726
1.765
1.561
1.597
25,140
-0.12(-7.05%)
Jun 10, 2020
1.815
1.866
1.718
1.718
18,426
-0.02(-1.13%)
Jun 09, 2020
1.577
1.815
1.577
1.738
64,247
+0.21(+13.39%)
Jun 08, 2020
1.500
1.638
1.492
1.533
42,552
+0.04(+2.70%)
Jun 05, 2020
1.500
1.500
1.452
1.492
23,180
+0.04(+2.78%)
Jun 04, 2020
1.484
1.498
1.420
1.452
9,687
+0.06(+4.65%)
Jun 03, 2020
1.553
1.567
1.388
1.388
11,989
-0.12(-8.02%)
Jun 02, 2020
1.509
1.511
1.509
1.509
1,409
+0.00(+0.00%)
Jun 01, 2020
1.492
1.533
1.492
1.509
5,141
-0.04(-2.60%)
May 29, 2020
1.549
1.557
1.549
1.549
743
-0.04(-2.54%)
May 28, 2020
1.630
1.630
1.549
1.589
8,347
-0.01(-0.50%)
May 27, 2020
1.525
1.604
1.492
1.597
4,834
+0.06(+4.21%)
May 26, 2020
1.484
1.533
1.460
1.533
4,514
+0.05(+3.26%)
May 22, 2020
1.533
1.533
1.452
1.484
4,958
-0.03(-2.13%)
May 21, 2020
1.638
1.638
1.516
1.517
6,205
-0.02(-1.05%)
May 20, 2020
1.517
1.613
1.517
1.533
2,802
-0.10(-5.94%)
May 19, 2020
1.517
1.630
1.517
1.630
2,397
+0.05(+3.06%)
May 18, 2020
1.626
1.630
1.531
1.581
8,276
-0.06(-3.45%)
May 15, 2020
1.638
1.638
1.638
1.638
619
+0.02(+1.50%)
May 14, 2020
1.694
1.710
1.613
1.613
5,991
-0.08(-4.76%)
May 13, 2020
1.670
1.694
1.670
1.694
1,419
+0.02(+0.96%)
May 12, 2020
1.757
1.820
1.670
1.678
1,165
-0.05(-2.80%)
May 11, 2020
1.702
1.824
1.686
1.726
13,484
-0.17(-9.12%)
May 08, 2020
1.726
1.960
1.726
1.900
7,933
+0.14(+8.02%)
May 07, 2020
1.767
1.767
1.686
1.759
1,868
+0.04(+2.55%)
May 06, 2020
1.713
1.804
1.713
1.715
1,620
-0.14(-7.57%)
May 05, 2020
1.855
1.855
1.855
789
+0.00(+0.00%)
May 04, 2020
1.855
1.855
1.855
1.855
896
+0.00(+0.00%)
May 01, 2020
1.855
1.855
1.855
180
+0.00(+0.00%)
Apr 30, 2020
1.960
1.960
1.831
1.855
923
-0.00(-0.10%)
Apr 29, 2020
1.670
1.955
1.670
1.857
2,616
+0.10(+5.85%)
Apr 28, 2020
1.694
2.009
1.605
1.755
27,788
+0.16(+9.85%)
Apr 27, 2020
1.716
1.716
1.597
1.597
1,338
-0.09(-5.25%)
Apr 24, 2020
1.686
1.686
1.686
364
+0.00(+0.00%)
Apr 23, 2020
1.702
1.767
1.613
1.686
6,222
+0.04(+2.44%)
Apr 22, 2020
1.646
1.646
1.549
1.646
4,843
+0.10(+6.14%)
Apr 21, 2020
1.654
1.654
1.315
1.550
11,304
-0.17(-9.94%)
Apr 20, 2020
1.452
1.722
1.452
1.722
18,595
+0.29(+20.56%)
Apr 17, 2020
1.444
1.444
1.404
1.428
495
+0.02(+1.72%)
Apr 16, 2020
1.526
1.538
1.404
1.404
8,420
-0.17(-11.02%)
Apr 15, 2020
1.525
1.578
1.525
1.578
1,196
+0.08(+5.10%)
Apr 14, 2020
1.517
1.605
1.492
1.501
7,453
+0.02(+1.67%)
Apr 13, 2020
1.476
1.476
1.476
1.476
396
+0.00(+0.00%)
Apr 09, 2020
1.452
1.492
1.452
1.476
867
+0.02(+1.67%)
Apr 08, 2020
1.388
1.484
1.379
1.452
4,793
+0.00(+0.00%)
Apr 07, 2020
1.460
1.460
1.396
1.452
2,817
-0.06(-3.77%)
Apr 06, 2020
1.420
1.533
1.355
1.509
27,890
+0.15(+11.34%)
Apr 03, 2020
1.436
1.509
1.339
1.355
4,214
-0.15(-9.68%)
Apr 02, 2020
1.509
1.509
1.371
1.500
7,368
+0.14(+10.06%)
Apr 01, 2020
1.518
1.518
1.307
1.363
17,959
-0.17(-11.19%)
Mar 31, 2020
1.517
1.542
1.468
1.535
2,792
-0.04(-2.30%)
Mar 30, 2020
1.404
1.571
1.331
1.571
1,357
+0.01(+0.39%)
Mar 27, 2020
1.517
1.565
1.311
1.565
23,676
-0.05(-3.21%)
Mar 26, 2020
1.734
1.784
1.613
1.617
18,563
-0.08(-4.56%)
Mar 25, 2020
1.678
1.694
1.678
1.694
1,141
+0.07(+4.62%)
Mar 24, 2020
1.652
1.652
1.565
1.619
3,821
+0.12(+8.01%)
Mar 23, 2020
1.666
1.670
1.307
1.499
13,128
-0.09(-5.68%)
Mar 20, 2020
1.804
1.804
1.509
1.590
6,322
-0.04(-2.46%)
Mar 19, 2020
1.795
1.795
1.630
1.630
1,905
-0.11(-6.26%)
Mar 18, 2020
1.816
1.816
1.654
1.738
1,909
+0.04(+2.14%)
Mar 17, 2020
2.065
2.065
1.654
1.702
8,030
+0.08(+4.97%)
Mar 16, 2020
1.815
1.815
1.573
1.621
18,195
-0.23(-12.61%)
Mar 13, 2020
2.073
2.073
1.839
1.855
7,313
-0.20(-9.80%)
Mar 12, 2020
2.017
2.073
1.936
2.057
13,734
-0.10(-4.85%)
Mar 11, 2020
2.303
2.303
2.162
2.162
9,106
-0.12(-5.39%)
Mar 10, 2020
2.335
2.364
2.233
2.285
25,889
-0.01(-0.61%)
Mar 09, 2020
2.251
2.388
2.251
2.299
15,104
-0.05(-1.98%)
Mar 06, 2020
2.380
2.420
2.346
2.346
12,891
-0.05(-2.10%)
Mar 05, 2020
2.356
2.428
2.356
2.396
1,431
+0.04(+1.71%)
Mar 04, 2020
2.396
2.396
2.356
2.356
9,759
-0.02(-1.02%)
Mar 03, 2020
2.380
2.417
2.380
2.380
17,630
-0.02(-0.67%)
Mar 02, 2020
2.384
2.460
2.380
2.396
4,411
-0.02(-0.67%)
Feb 28, 2020
2.356
2.420
2.339
2.412
9,545
+0.07(+3.10%)
Feb 27, 2020
2.380
2.420
2.307
2.339
29,290
-0.08(-3.33%)
Feb 26, 2020
2.413
2.473
2.413
2.420
2,040
+0.01(+0.50%)
Feb 25, 2020
2.444
2.444
2.408
2.408
16,479
-0.13(-5.24%)
Feb 24, 2020
2.428
2.541
2.396
2.541
6,035
+0.04(+1.61%)
Feb 21, 2020
2.499
2.501
2.499
2.501
619
+0.02(+0.65%)
Feb 20, 2020
2.452
2.485
2.452
2.485
1,340
+0.02(+0.67%)
Feb 19, 2020
2.444
2.477
2.444
2.468
5,327
-0.01(-0.54%)
Feb 18, 2020
2.452
2.517
2.450
2.481
11,951
+0.04(+1.52%)
Feb 14, 2020
2.420
2.450
2.420
2.444
9,173
-0.01(-0.33%)
Feb 13, 2020
2.444
2.470
2.412
2.452
6,861
+0.03(+1.33%)
Feb 12, 2020
2.465
2.469
2.420
2.420
9,195
-0.04(-1.64%)
Feb 11, 2020
2.428
2.469
2.428
2.460
947
+0.01(+0.33%)
Feb 10, 2020
2.452
2.501
2.428
2.452
11,073
-0.01(-0.33%)
Feb 07, 2020
2.447
2.462
2.420
2.460
4,214
+0.02(+0.99%)
Feb 06, 2020
2.227
2.469
2.227
2.436
64,008
-0.01(-0.49%)
Feb 05, 2020
2.170
2.460
2.170
2.448
43,334
-0.03(-1.14%)
Feb 04, 2020
2.501
2.501
2.306
2.477
47,483
-0.03(-1.29%)
Feb 03, 2020
2.528
2.535
2.509
2.509
1,818
-0.01(-0.34%)
Jan 31, 2020
2.469
2.565
2.469
2.517
13,263
+0.02(+0.67%)
Jan 30, 2020
2.493
2.501
2.482
2.501
7,690
+0.00(+0.00%)
Jan 29, 2020
2.517
2.517
2.470
2.501
17,224
-0.04(-1.59%)
Jan 28, 2020
2.581
2.581
2.508
2.541
6,695
+0.04(+1.61%)
Jan 27, 2020
2.460
2.565
2.460
2.501
15,539
+0.00(+0.00%)
Jan 24, 2020
2.598
2.622
2.501
2.501
25,288
-0.15(-5.49%)
Jan 23, 2020
2.662
2.662
2.622
2.646
4,983
-0.01(-0.30%)
Jan 22, 2020
2.573
2.654
2.525
2.654
27,250
+0.19(+7.52%)
Jan 21, 2020
2.581
2.590
2.428
2.469
62,998
-0.16(-6.12%)
Jan 17, 2020
2.650
2.686
2.517
2.629
23,800
-0.02(-0.63%)
Jan 16, 2020
2.626
2.673
2.564
2.646
19,334
-0.01(-0.30%)
Jan 15, 2020
2.651
2.728
2.622
2.654
27,006
+0.01(+0.36%)
Jan 14, 2020
2.533
2.666
2.533
2.644
17,130
+0.11(+4.40%)
Jan 13, 2020
2.646
2.840
2.533
2.533
36,945
-0.25(-8.99%)
Jan 10, 2020
2.711
2.783
2.662
2.783
24,916
+0.07(+2.68%)
Jan 09, 2020
2.775
2.932
2.702
2.711
35,682
-0.25(-8.45%)
Jan 08, 2020
3.340
3.340
2.799
2.961
95,854
-0.40(-11.82%)
Jan 07, 2020
3.469
3.469
2.969
3.357
52,424
-0.08(-2.30%)
Jan 06, 2020
3.501
3.727
3.340
3.437
303,233
+0.07(+2.16%)
Jan 03, 2020
3.306
3.468
3.257
3.364
135,631
+0.16(+4.94%)
Jan 02, 2020
3.198
3.443
3.164
3.205
205,495
+0.07(+2.30%)
Dec 31, 2019
3.018
3.211
3.018
3.133
61,221
+0.11(+3.57%)
Dec 30, 2019
3.061
3.094
2.961
3.025
105,846
+0.14(+5.00%)
Dec 27, 2019
3.069
3.069
2.791
2.881
137,714
-0.04(-1.48%)
Dec 26, 2019
2.982
3.234
2.910
2.925
473,690
+0.15(+5.45%)
Dec 24, 2019
2.701
2.838
2.594
2.773
204,488
+0.34(+13.79%)
Dec 23, 2019
2.466
2.466
2.437
2.437
3,212
-0.03(-1.36%)
Dec 20, 2019
2.471
2.471
2.471
2.471
138
+0.04(+1.78%)
Dec 19, 2019
2.384
2.471
2.384
2.428
3,309
-0.01(-0.59%)
Dec 18, 2019
2.471
2.471
2.384
2.442
10,267
-0.00(-0.07%)
Dec 17, 2019
2.426
2.466
2.388
2.444
4,531
-0.01(-0.52%)
Dec 16, 2019
2.449
2.528
2.399
2.456
9,045
-0.09(-3.62%)
Dec 13, 2019
2.572
2.572
2.464
2.548
1,110
+0.05(+1.96%)
Dec 12, 2019
2.507
2.572
2.492
2.500
2,909
-0.09(-3.61%)
Dec 11, 2019
2.519
2.615
2.485
2.593
2,416
+0.06(+2.56%)
Dec 10, 2019
2.593
2.602
2.528
2.528
2,475
-0.01(-0.43%)
Dec 09, 2019
2.544
2.557
2.539
2.539
2,597
-0.02(-0.70%)
Dec 06, 2019
2.576
2.645
2.557
2.557
9,856
-0.01(-0.28%)
Dec 05, 2019
2.615
2.615
2.564
2.564
9,509
+0.03(+1.14%)
Dec 04, 2019
2.631
2.631
2.536
2.536
12,469
-0.09(-3.30%)
Dec 03, 2019
2.622
2.651
2.600
2.622
8,454
-0.01(-0.55%)
Dec 02, 2019
2.572
2.658
2.572
2.636
3,394
+0.10(+3.86%)
Nov 29, 2019
2.449
2.539
2.442
2.539
14,854
+0.12(+4.88%)
Nov 27, 2019
2.384
2.442
2.378
2.420
29,430
+0.04(+1.51%)
Nov 26, 2019
2.413
2.471
2.384
2.384
12,358
-0.01(-0.60%)
Nov 25, 2019
2.449
2.521
2.399
2.399
34,182
-0.03(-1.03%)
Nov 22, 2019
2.384
2.442
2.384
2.424
555
+0.03(+1.05%)
Nov 21, 2019
2.399
2.399
2.392
2.399
4,763
+0.01(+0.60%)
Nov 20, 2019
2.392
2.456
2.377
2.384
15,785
+0.01(+0.24%)
Nov 19, 2019
2.440
2.440
2.379
2.379
27,885
-0.03(-1.10%)
Nov 18, 2019
2.459
2.466
2.384
2.405
4,236
-0.04(-1.80%)
Nov 15, 2019
2.424
2.463
2.368
2.449
9,301
+0.07(+3.03%)
Nov 14, 2019
2.521
2.521
2.377
2.377
1,549
-0.01(-0.30%)
Nov 13, 2019
2.449
2.449
2.341
2.384
25,936
-0.07(-2.93%)
Nov 12, 2019
2.514
2.802
2.413
2.456
263,693
-0.01(-0.60%)
Nov 11, 2019
2.470
2.500
2.449
2.471
19,974
+0.02(+0.88%)
Nov 08, 2019
2.507
2.557
2.449
2.449
10,689
-0.01(-0.57%)
Nov 07, 2019
2.471
2.593
2.464
2.464
27,456
-0.00(-0.15%)
Nov 06, 2019
2.572
2.579
2.449
2.467
25,776
-0.06(-2.42%)
Nov 05, 2019
2.622
2.622
2.528
2.528
12,009
-0.06(-2.50%)
Nov 04, 2019
2.622
2.651
2.586
2.593
20,727
+0.00(+0.00%)
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.