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
Axon Enterprise Inc
(NQ:
AXON
)
285.63
+5.64 (+2.01%)
Streaming Delayed Price
Updated: 4:00 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 31, 2018
1.920
1.950
1.850
1.870
691,277
-0.05(-2.60%)
Oct 30, 2018
1.930
1.990
1.860
1.920
365,733
-0.01(-0.52%)
Oct 29, 2018
2.060
2.080
1.860
1.930
659,942
-0.12(-5.85%)
Oct 26, 2018
2.000
2.140
1.960
2.050
578,200
+0.03(+1.49%)
Oct 25, 2018
2.100
2.110
2.000
2.020
663,085
+0.04(+2.02%)
Oct 24, 2018
2.090
2.130
1.970
1.980
693,920
-0.12(-5.71%)
Oct 23, 2018
2.040
2.130
2.030
2.100
607,800
-0.01(-0.47%)
Oct 22, 2018
2.160
2.240
2.050
2.110
553,851
-0.05(-2.31%)
Oct 19, 2018
2.360
2.360
2.150
2.160
449,500
-0.18(-7.69%)
Oct 18, 2018
2.490
2.490
2.260
2.340
1,025,537
-0.19(-7.51%)
Oct 17, 2018
2.440
2.600
2.340
2.530
1,460,639
+0.09(+3.69%)
Oct 16, 2018
2.410
2.540
2.340
2.440
1,502,818
+0.07(+2.95%)
Oct 15, 2018
2.380
2.450
2.220
2.370
981,881
+0.03(+1.28%)
Oct 12, 2018
2.180
2.380
2.170
2.340
1,449,200
+0.19(+8.84%)
Oct 11, 2018
2.080
2.270
2.030
2.150
1,161,644
+0.06(+2.87%)
Oct 10, 2018
2.200
2.240
2.080
2.090
757,487
-0.11(-5.00%)
Oct 09, 2018
2.020
2.250
2.020
2.200
1,067,630
+0.16(+7.84%)
Oct 08, 2018
2.050
2.159
2.015
2.040
339,677
-0.04(-1.92%)
Oct 05, 2018
2.110
2.170
2.010
2.080
449,100
-0.02(-0.95%)
Oct 04, 2018
2.270
2.280
2.100
2.100
550,651
-0.18(-7.89%)
Oct 03, 2018
2.330
2.360
2.270
2.280
201,175
-0.04(-1.72%)
Oct 02, 2018
2.270
2.340
2.260
2.320
264,074
+0.04(+1.75%)
Oct 01, 2018
2.420
2.450
2.270
2.280
455,867
-0.14(-5.79%)
Sep 28, 2018
2.240
2.435
2.236
2.420
532,000
+0.16(+7.08%)
Sep 27, 2018
2.410
2.410
2.240
2.260
490,447
-0.16(-6.61%)
Sep 26, 2018
2.350
2.470
2.320
2.420
621,449
+0.08(+3.42%)
Sep 25, 2018
2.220
2.400
2.200
2.340
964,686
+0.12(+5.41%)
Sep 24, 2018
2.250
2.330
2.140
2.220
753,223
-0.06(-2.63%)
Sep 21, 2018
2.120
2.310
2.070
2.280
927,600
+0.17(+8.06%)
Sep 20, 2018
2.100
2.170
2.070
2.110
465,479
+0.02(+0.96%)
Sep 19, 2018
2.080
2.145
2.040
2.090
379,309
+0.00(+0.00%)
Sep 18, 2018
1.930
2.110
1.920
2.090
694,482
+0.16(+8.29%)
Sep 17, 2018
2.060
2.090
1.910
1.930
888,306
-0.13(-6.31%)
Sep 14, 2018
1.980
2.100
1.970
2.060
483,300
+0.07(+3.52%)
Sep 13, 2018
2.100
2.110
1.980
1.990
585,488
-0.08(-3.86%)
Sep 12, 2018
2.050
2.100
1.930
2.070
938,584
+0.04(+1.97%)
Sep 11, 2018
2.090
2.140
2.020
2.030
771,960
-0.07(-3.33%)
Sep 10, 2018
2.240
2.270
2.090
2.100
920,289
-0.11(-4.98%)
Sep 07, 2018
2.300
2.400
2.200
2.210
573,700
-0.11(-4.74%)
Sep 06, 2018
2.450
2.490
2.280
2.320
693,189
-0.13(-5.31%)
Sep 05, 2018
2.400
2.530
2.360
2.450
629,938
+0.03(+1.24%)
Sep 04, 2018
2.500
2.580
2.400
2.420
1,243,267
-0.08(-3.20%)
Aug 31, 2018
2.500
2.500
2.500
0
+0.04(+1.63%)
Aug 30, 2018
2.440
2.499
2.400
2.460
946,139
+0.04(+1.65%)
Aug 29, 2018
2.240
2.470
2.210
2.420
1,657,988
+0.18(+8.04%)
Aug 28, 2018
2.240
2.250
2.140
2.240
723,178
-0.01(-0.44%)
Aug 27, 2018
2.300
2.300
2.200
2.250
535,862
-0.05(-2.17%)
Aug 24, 2018
2.320
2.395
2.245
2.300
532,000
-0.02(-0.86%)
Aug 23, 2018
2.300
2.430
2.270
2.320
1,190,179
+0.01(+0.43%)
Aug 22, 2018
2.300
2.380
2.230
2.310
830,326
+0.01(+0.43%)
Aug 21, 2018
2.000
2.310
1.980
2.300
1,690,850
+0.29(+14.43%)
Aug 20, 2018
2.060
2.060
2.000
2.010
746,803
-0.04(-1.95%)
Aug 17, 2018
2.050
2.070
2.040
2.050
304,700
+0.00(+0.00%)
Aug 16, 2018
2.010
2.070
2.000
2.050
438,962
+0.03(+1.49%)
Aug 15, 2018
2.090
2.100
2.000
2.020
1,249,549
-0.08(-3.81%)
Aug 14, 2018
2.100
2.140
2.045
2.100
740,631
+0.03(+1.45%)
Aug 13, 2018
2.070
2.080
2.000
2.070
617,944
+0.00(+0.00%)
Aug 10, 2018
2.050
2.120
2.030
2.070
564,900
+0.03(+1.47%)
Aug 09, 2018
2.010
2.130
2.010
2.040
894,145
-0.06(-2.86%)
Aug 08, 2018
2.060
2.120
1.940
2.100
1,522,303
+0.02(+0.96%)
Aug 07, 2018
2.100
2.150
2.050
2.080
643,503
-0.02(-0.95%)
Aug 06, 2018
2.080
2.180
2.050
2.100
580,825
+0.01(+0.48%)
Aug 03, 2018
2.130
2.140
2.070
2.090
724,900
-0.05(-2.34%)
Aug 02, 2018
2.090
2.140
2.050
2.140
551,685
+0.04(+1.90%)
Aug 01, 2018
2.110
2.150
2.040
2.100
791,434
-0.03(-1.41%)
Jul 31, 2018
2.070
2.160
2.010
2.130
1,005,413
+0.08(+3.90%)
Jul 30, 2018
2.180
2.230
2.020
2.050
1,322,553
-0.13(-5.96%)
Jul 27, 2018
2.300
2.350
2.150
2.180
1,348,400
-0.13(-5.63%)
Jul 26, 2018
2.390
2.390
2.300
2.310
967,410
-0.07(-2.94%)
Jul 25, 2018
2.410
2.440
2.320
2.380
1,043,426
-0.03(-1.24%)
Jul 24, 2018
2.440
2.500
2.400
2.410
991,873
-0.03(-1.23%)
Jul 23, 2018
2.470
2.505
2.400
2.440
762,906
-0.02(-0.81%)
Jul 20, 2018
2.610
2.620
2.450
2.460
1,082,120
-0.11(-4.28%)
Jul 19, 2018
2.400
2.600
2.391
2.570
1,611,173
+0.17(+7.08%)
Jul 18, 2018
2.480
2.500
2.380
2.400
1,378,034
-0.07(-2.83%)
Jul 17, 2018
2.470
2.660
2.430
2.470
2,217,527
+0.01(+0.41%)
Jul 16, 2018
2.680
2.710
2.430
2.460
1,740,509
-0.21(-7.87%)
Jul 13, 2018
2.740
2.470
2.670
2,745,722
+0.17(+6.80%)
Jul 12, 2018
2.670
2.689
2.450
2.500
1,784,484
-0.13(-4.94%)
Jul 11, 2018
2.410
2.650
2.370
2.630
1,788,878
+0.15(+6.05%)
Jul 10, 2018
2.590
2.590
2.375
2.480
3,224,349
-0.16(-6.06%)
Jul 09, 2018
3.000
3.002
2.580
2.640
5,588,883
+0.08(+3.13%)
Jul 06, 2018
2.640
2.450
2.560
2,007,931
-0.02(-0.78%)
Jul 05, 2018
3.040
2.535
2.580
5,774,632
-0.10(-3.73%)
Jul 03, 2018
2.680
2.680
2.680
0
+0.31(+13.08%)
Jul 02, 2018
2.250
2.390
2.110
2.370
2,015,528
+0.11(+4.87%)
Jun 29, 2018
2.260
2.450
2.250
2.260
2,331,033
+0.01(+0.44%)
Jun 28, 2018
2.290
2.340
2.080
2.250
2,719,839
-0.09(-3.85%)
Jun 27, 2018
2.330
2.520
2.300
2.340
2,335,905
+0.02(+0.86%)
Jun 26, 2018
2.510
2.639
2.280
2.320
4,182,610
-0.25(-9.73%)
Jun 25, 2018
2.320
2.860
2.300
2.570
7,634,670
+0.16(+6.64%)
Jun 22, 2018
2.720
2.720
2.400
2.410
6,782,023
-0.26(-9.74%)
Jun 21, 2018
2.800
2.890
2.650
2.670
3,125,245
-0.15(-5.32%)
Jun 20, 2018
2.920
2.980
2.800
2.820
2,470,679
-0.08(-2.76%)
Jun 19, 2018
3.360
3.360
2.690
2.900
9,523,774
-0.52(-15.20%)
Jun 18, 2018
3.870
3.870
3.400
3.420
4,601,216
-0.37(-9.76%)
Jun 15, 2018
3.740
3.740
3.790
3,478,198
+0.05(+1.34%)
Jun 14, 2018
4.070
4.140
3.650
3.740
4,962,282
-0.34(-8.33%)
Jun 13, 2018
3.960
4.300
3.840
4.080
8,645,844
-0.02(-0.49%)
Jun 12, 2018
4.870
4.940
4.010
4.100
10,069,800
-0.91(-18.16%)
Jun 11, 2018
4.970
5.170
4.760
5.010
15,906,368
+0.21(+4.37%)
Jun 08, 2018
4.960
5.220
4.338
4.800
26,704,304
+0.00(+0.00%)
Jun 07, 2018
5.850
6.590
4.660
4.800
86,448,008
+0.25(+5.49%)
Jun 06, 2018
4.550
113,461,744
+2.80(+160.00%)
Jun 05, 2018
1.710
1.880
1.700
1.750
1,143,855
+0.01(+0.57%)
Jun 04, 2018
1.920
2.100
1.700
1.740
3,542,648
-0.18(-9.37%)
Jun 01, 2018
1.730
2.100
1.670
1.920
7,157,941
+0.23(+13.61%)
May 31, 2018
1.580
1.770
1.460
1.690
3,240,846
+0.24(+16.55%)
May 30, 2018
1.490
1.800
1.430
1.450
5,643,264
-0.04(-2.68%)
May 29, 2018
1.220
1.645
1.200
1.490
6,574,103
+0.28(+23.65%)
May 25, 2018
1.205
1.205
1.205
0
+0.01(+0.42%)
May 24, 2018
1.240
1.244
1.180
1.200
394,681
-0.03(-2.44%)
May 23, 2018
1.240
1.270
1.210
1.230
272,748
+0.00(+0.00%)
May 22, 2018
1.210
1.290
1.200
1.230
447,111
+0.01(+0.82%)
May 21, 2018
1.310
1.400
1.190
1.220
977,448
-0.08(-6.15%)
May 18, 2018
1.240
1.325
1.213
1.300
778,248
+0.07(+5.69%)
May 17, 2018
1.240
1.240
1.190
1.230
305,896
-0.01(-0.81%)
May 16, 2018
1.170
1.260
1.170
1.240
459,856
+0.07(+5.98%)
May 15, 2018
1.240
1.240
1.150
1.170
682,831
-0.06(-4.88%)
May 14, 2018
1.210
1.280
1.180
1.230
286,869
+0.03(+2.50%)
May 11, 2018
1.190
1.220
1.170
1.200
511,860
+0.03(+2.56%)
May 10, 2018
1.320
1.320
1.160
1.170
926,871
-0.16(-12.03%)
May 09, 2018
1.190
1.340
1.153
1.330
1,199,426
+0.19(+16.67%)
May 08, 2018
1.350
1.350
1.130
1.140
1,624,695
-0.26(-18.57%)
May 07, 2018
1.110
1.497
1.091
1.400
3,872,301
+0.29(+26.13%)
May 04, 2018
1.090
1.120
1.090
1.110
165,653
+0.03(+2.30%)
May 03, 2018
1.130
1.140
1.070
1.085
345,460
-0.04(-3.98%)
May 02, 2018
1.050
1.140
1.040
1.130
392,036
+0.08(+7.62%)
May 01, 2018
1.080
1.080
1.030
1.050
337,059
-0.02(-1.87%)
Apr 30, 2018
1.100
1.150
1.070
1.070
207,570
-0.04(-3.60%)
Apr 27, 2018
1.120
1.150
1.080
1.110
344,751
+0.01(+0.91%)
Apr 26, 2018
1.080
1.120
1.050
1.100
431,861
+0.03(+2.80%)
Apr 25, 2018
1.090
1.119
1.030
1.070
233,630
-0.01(-0.93%)
Apr 24, 2018
1.050
1.110
1.020
1.080
445,947
+0.03(+2.86%)
Apr 23, 2018
1.080
1.109
1.020
1.050
371,372
-0.03(-2.78%)
Apr 20, 2018
1.120
1.120
1.060
1.080
721,596
-0.04(-3.57%)
Apr 19, 2018
1.150
1.170
1.110
1.120
505,728
-0.03(-2.61%)
Apr 18, 2018
1.190
1.210
1.150
1.150
394,277
-0.03(-2.54%)
Apr 17, 2018
1.170
1.210
1.160
1.180
335,559
+0.01(+0.85%)
Apr 16, 2018
1.190
1.200
1.150
1.170
421,338
-0.02(-1.68%)
Apr 13, 2018
1.260
1.280
1.170
1.190
394,319
-0.07(-5.56%)
Apr 12, 2018
1.250
1.300
1.240
1.260
465,360
+0.01(+0.40%)
Apr 11, 2018
1.150
1.330
1.150
1.255
1,318,704
+0.10(+9.13%)
Apr 10, 2018
1.190
1.200
1.140
1.150
469,361
+0.01(+0.88%)
Apr 09, 2018
1.190
1.200
1.140
1.140
476,241
-0.03(-2.56%)
Apr 06, 2018
1.170
255,140
-0.04(-3.31%)
Apr 05, 2018
1.260
1.280
1.190
1.210
489,469
-0.04(-3.59%)
Apr 04, 2018
1.190
1.280
1.160
1.255
600,280
+0.06(+5.46%)
Apr 03, 2018
1.230
1.250
1.150
1.190
1,095,481
-0.04(-3.25%)
Apr 02, 2018
1.340
1.350
1.220
1.230
858,223
-0.10(-7.52%)
Mar 29, 2018
1.330
1.330
1.330
0
-0.02(-1.48%)
Mar 28, 2018
1.380
1.400
1.325
1.350
504,478
-0.02(-1.46%)
Mar 27, 2018
1.400
1.440
1.370
1.370
299,663
-0.04(-2.84%)
Mar 26, 2018
1.440
1.470
1.400
1.410
738,114
-0.02(-1.40%)
Mar 23, 2018
1.460
1.510
1.410
1.430
496,966
-0.02(-1.38%)
Mar 22, 2018
1.500
1.500
1.430
1.450
574,472
-0.04(-2.68%)
Mar 21, 2018
1.460
1.530
1.460
1.490
490,881
+0.03(+2.05%)
Mar 20, 2018
1.470
1.500
1.420
1.460
489,601
-0.02(-1.35%)
Mar 19, 2018
1.500
1.520
1.430
1.480
769,827
-0.03(-1.99%)
Mar 16, 2018
1.450
1.540
1.410
1.510
729,273
+0.05(+3.42%)
Mar 15, 2018
1.490
1.530
1.420
1.460
595,150
-0.04(-2.67%)
Mar 14, 2018
1.530
1.540
1.470
1.500
583,387
-0.03(-1.96%)
Mar 13, 2018
1.580
1.600
1.490
1.530
816,838
-0.07(-4.38%)
Mar 12, 2018
1.650
1.690
1.580
1.600
1,002,987
-0.04(-2.44%)
Mar 09, 2018
1.600
1.650
1.550
1.640
507,059
+0.05(+3.14%)
Mar 08, 2018
1.570
1.620
1.505
1.590
528,134
+0.03(+1.92%)
Mar 07, 2018
1.550
1.580
1.515
1.560
366,430
-0.02(-1.27%)
Mar 06, 2018
1.580
1.580
1.480
1.580
705,589
+0.03(+1.94%)
Mar 05, 2018
1.530
1.610
1.510
1.550
749,579
+0.01(+0.65%)
Mar 02, 2018
1.500
1.590
1.470
1.540
1,021,341
+0.05(+3.36%)
Mar 01, 2018
1.430
1.520
1.400
1.490
821,192
+0.05(+3.47%)
Feb 28, 2018
1.480
1.550
1.410
1.440
709,331
-0.02(-1.37%)
Feb 27, 2018
1.560
1.580
1.453
1.460
974,550
-0.11(-7.01%)
Feb 26, 2018
1.440
1.600
1.420
1.570
1,352,008
+0.12(+8.28%)
Feb 23, 2018
1.620
1.620
1.430
1.450
2,780,918
-0.17(-10.49%)
Feb 22, 2018
1.630
1.600
1.620
264,908
+0.01(+0.62%)
Feb 21, 2018
1.670
1.675
1.600
1.610
667,363
-0.05(-3.01%)
Feb 20, 2018
1.680
1.750
1.640
1.660
596,642
-0.02(-1.19%)
Feb 16, 2018
1.680
1.680
1.680
0
-0.01(-0.30%)
Feb 15, 2018
1.700
1.630
1.685
767,696
+0.06(+3.37%)
Feb 14, 2018
1.790
1.790
1.600
1.630
1,419,966
-0.18(-9.94%)
Feb 13, 2018
1.540
1.820
1.480
1.810
1,926,875
+0.28(+17.92%)
Feb 12, 2018
1.540
1.580
1.470
1.535
5,480,156
-0.38(-19.63%)
Feb 09, 2018
1.960
1.976
1.770
1.910
1,218,231
-0.03(-1.55%)
Feb 08, 2018
2.000
2.030
1.930
1.940
598,809
-0.06(-3.00%)
Feb 07, 2018
2.050
2.050
1.930
2.000
702,754
-0.04(-1.96%)
Feb 06, 2018
1.950
2.080
1.900
2.040
985,920
-0.02(-0.97%)
Feb 05, 2018
1.900
2.110
1.890
2.060
2,281,945
+0.14(+7.29%)
Feb 02, 2018
2.020
2.039
1.880
1.920
1,412,890
-0.11(-5.42%)
Feb 01, 2018
2.010
2.060
2.000
2.030
724,322
+0.00(+0.00%)
Jan 31, 2018
2.090
2.090
2.010
2.030
539,120
-0.04(-1.93%)
Jan 30, 2018
2.120
2.130
2.100
2.070
1,846,027
-0.08(-3.72%)
Jan 29, 2018
2.150
2.170
2.150
2.150
667,408
-0.01(-0.46%)
Jan 26, 2018
2.190
2.210
2.150
2.160
599,868
-0.01(-0.46%)
Jan 25, 2018
2.230
2.290
2.150
2.170
695,105
-0.06(-2.69%)
Jan 24, 2018
2.340
2.379
2.150
2.230
1,555,082
-0.09(-3.88%)
Jan 23, 2018
2.190
2.330
2.160
2.320
1,782,069
+0.12(+5.45%)
Jan 22, 2018
2.030
2.200
2.010
2.200
3,026,853
+0.17(+8.37%)
Jan 19, 2018
2.050
2.060
2.000
2.030
1,118,497
-0.03(-1.46%)
Jan 18, 2018
2.080
2.100
2.000
2.060
910,362
-0.01(-0.48%)
Jan 17, 2018
2.130
2.150
2.040
2.070
1,803,035
-0.04(-1.90%)
Jan 16, 2018
2.090
2.140
2.025
2.110
2,059,149
+0.02(+0.96%)
Jan 12, 2018
2.090
2.090
2.090
0
-0.18(-7.93%)
Jan 11, 2018
2.400
2.419
2.260
2.270
2,456,129
-0.16(-6.58%)
Jan 10, 2018
2.480
2.250
2.430
3,624,024
+0.05(+2.10%)
Jan 09, 2018
2.380
2.400
2.230
2.380
7,611,817
+0.07(+3.03%)
Jan 08, 2018
2.850
2.930
2.300
2.310
12,626,756
-3.06(-56.98%)
Jan 05, 2018
5.280
5.480
5.260
5.370
1,411,535
+0.13(+2.48%)
Jan 04, 2018
5.220
5.380
5.080
5.240
983,561
+0.06(+1.16%)
Jan 03, 2018
5.310
5.380
5.160
5.180
1,577,463
-0.13(-2.45%)
Jan 02, 2018
5.340
5.420
5.230
5.310
934,109
+0.04(+0.76%)
Dec 29, 2017
5.270
5.270
5.270
0
-0.03(-0.57%)
Dec 28, 2017
5.320
5.340
5.150
5.300
902,687
+0.00(+0.00%)
Dec 27, 2017
5.320
5.390
5.210
5.300
892,451
-0.03(-0.56%)
Dec 26, 2017
4.970
5.340
4.970
5.330
1,028,741
+0.36(+7.24%)
Dec 22, 2017
5.120
5.160
4.950
4.970
1,229,758
-0.19(-3.68%)
Dec 21, 2017
4.950
5.220
4.920
5.160
1,537,729
-0.05(-0.96%)
Dec 20, 2017
5.180
5.285
5.120
5.210
868,627
+0.03(+0.58%)
Dec 19, 2017
5.160
5.400
5.030
5.180
1,407,981
+0.02(+0.39%)
Dec 18, 2017
5.310
5.440
5.140
5.160
1,009,522
-0.14(-2.64%)
Dec 15, 2017
5.510
5.550
5.280
5.300
3,276,185
-0.15(-2.75%)
Dec 14, 2017
5.590
5.610
5.300
5.450
2,075,033
-0.15(-2.68%)
Dec 13, 2017
5.490
5.700
5.410
5.600
1,152,941
+0.14(+2.56%)
Dec 12, 2017
5.270
5.460
5.220
5.460
874,619
+0.19(+3.61%)
Dec 11, 2017
5.320
5.495
5.210
5.270
694,119
-0.03(-0.57%)
Dec 08, 2017
5.080
5.390
5.060
5.300
874,863
+0.28(+5.58%)
Dec 07, 2017
5.040
5.110
4.870
5.020
795,393
-0.01(-0.20%)
Dec 06, 2017
5.110
5.190
4.870
5.030
838,410
-0.09(-1.76%)
Dec 05, 2017
5.470
5.580
5.090
5.120
876,478
-0.38(-6.91%)
Dec 04, 2017
5.450
5.450
5.370
5.500
483,964
+0.10(+1.85%)
Dec 01, 2017
5.510
5.560
5.210
5.400
803,584
-0.12(-2.17%)
Nov 30, 2017
5.330
5.570
5.330
5.520
544,348
+0.22(+4.15%)
Nov 29, 2017
5.290
5.508
5.250
5.300
589,604
+0.00(+0.00%)
Nov 28, 2017
5.440
5.460
5.260
5.300
609,057
-0.10(-1.85%)
Nov 27, 2017
5.430
5.575
5.380
5.400
665,138
-0.01(-0.18%)
Nov 24, 2017
5.640
5.700
5.390
5.410
393,371
-0.24(-4.25%)
Nov 22, 2017
5.490
5.720
5.360
5.650
1,010,556
+0.19(+3.48%)
Nov 21, 2017
5.400
5.540
5.250
5.460
776,147
+0.08(+1.49%)
Nov 20, 2017
5.000
5.390
4.945
5.380
1,356,381
+0.39(+7.82%)
Nov 17, 2017
5.080
5.210
4.960
4.990
1,070,800
-0.04(-0.80%)
Nov 16, 2017
5.090
5.190
5.020
5.030
442,178
+0.00(+0.00%)
Nov 15, 2017
5.130
5.240
4.930
5.030
764,392
-0.13(-2.52%)
Nov 14, 2017
5.140
5.200
5.020
5.160
581,656
+0.05(+0.98%)
Nov 13, 2017
5.290
5.300
5.010
5.110
1,087,501
-0.23(-4.31%)
Nov 10, 2017
5.110
5.501
5.000
5.340
990,359
+0.25(+4.91%)
Nov 09, 2017
4.950
5.130
4.810
5.090
1,205,113
+0.09(+1.80%)
Nov 08, 2017
5.290
5.370
4.980
5.000
1,145,830
-0.27(-5.12%)
Nov 07, 2017
5.400
5.560
5.210
5.270
1,465,794
-0.13(-2.41%)
Nov 06, 2017
5.200
5.470
5.130
5.400
1,140,200
+0.14(+2.66%)
Nov 03, 2017
5.050
5.320
4.720
5.260
2,047,651
+0.04(+0.77%)
Nov 02, 2017
5.220
5.280
5.120
5.220
815,228
-0.04(-0.76%)
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.