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
Casa Systems Inc
(NQ:
CASA
)
0.0350
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 4, 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
4.640
4.690
4.150
4.170
212,500
-0.47(-10.13%)
Oct 29, 2020
4.710
4.950
4.540
4.640
661,058
+0.03(+0.65%)
Oct 28, 2020
4.500
4.680
4.330
4.610
657,876
+0.06(+1.32%)
Oct 27, 2020
4.900
4.921
4.350
4.550
529,859
-0.35(-7.14%)
Oct 26, 2020
4.510
4.950
4.460
4.900
633,995
+0.36(+7.93%)
Oct 23, 2020
4.590
4.590
4.400
4.540
134,200
-0.05(-1.09%)
Oct 22, 2020
4.350
4.650
4.320
4.590
539,547
+0.24(+5.52%)
Oct 21, 2020
4.330
4.440
4.290
4.350
105,135
+0.04(+0.93%)
Oct 20, 2020
4.380
4.450
4.300
4.310
102,233
-0.01(-0.23%)
Oct 19, 2020
4.480
4.580
4.290
4.320
257,692
-0.11(-2.48%)
Oct 16, 2020
4.350
4.500
4.280
4.430
180,500
+0.09(+2.07%)
Oct 15, 2020
4.200
4.370
4.120
4.340
145,311
+0.11(+2.60%)
Oct 14, 2020
4.320
4.351
4.210
4.230
143,109
-0.07(-1.63%)
Oct 13, 2020
4.350
4.490
4.200
4.300
103,897
-0.06(-1.38%)
Oct 12, 2020
4.510
4.575
4.260
4.360
139,808
-0.17(-3.75%)
Oct 09, 2020
4.380
4.586
4.380
4.530
204,900
+0.17(+3.90%)
Oct 08, 2020
4.250
4.380
4.120
4.360
206,206
+0.09(+2.11%)
Oct 07, 2020
4.200
4.280
4.180
4.270
197,754
+0.14(+3.39%)
Oct 06, 2020
4.310
4.460
4.110
4.130
179,737
-0.13(-3.05%)
Oct 05, 2020
4.140
4.310
4.130
4.260
207,999
+0.16(+3.90%)
Oct 02, 2020
4.000
4.110
3.950
4.100
143,100
+0.02(+0.49%)
Oct 01, 2020
4.090
4.120
3.990
4.080
133,733
+0.05(+1.24%)
Sep 30, 2020
4.090
4.170
3.960
4.030
189,369
-0.08(-1.95%)
Sep 29, 2020
3.920
4.130
3.920
4.110
156,058
+0.20(+5.12%)
Sep 28, 2020
3.850
4.019
3.850
3.910
152,963
+0.13(+3.44%)
Sep 25, 2020
3.730
3.830
3.650
3.780
202,700
-0.02(-0.53%)
Sep 24, 2020
3.870
3.950
3.780
3.800
250,389
-0.14(-3.55%)
Sep 23, 2020
4.050
4.100
3.830
3.940
295,376
-0.15(-3.55%)
Sep 22, 2020
4.140
4.150
3.830
4.085
438,723
+0.06(+1.49%)
Sep 21, 2020
4.180
4.180
3.970
4.025
398,763
-0.23(-5.52%)
Sep 18, 2020
4.340
4.355
4.110
4.260
558,500
-0.03(-0.70%)
Sep 17, 2020
4.300
4.425
4.180
4.290
501,756
-0.05(-1.15%)
Sep 16, 2020
4.570
4.580
4.290
4.340
404,396
-0.22(-4.82%)
Sep 15, 2020
4.460
4.700
4.440
4.560
181,898
+0.10(+2.24%)
Sep 14, 2020
4.300
4.500
4.280
4.460
185,224
+0.19(+4.45%)
Sep 11, 2020
4.380
4.380
4.190
4.270
162,100
-0.07(-1.61%)
Sep 10, 2020
4.380
4.490
4.330
4.340
135,882
-0.03(-0.69%)
Sep 09, 2020
4.620
4.620
4.240
4.370
223,947
+0.13(+3.07%)
Sep 08, 2020
4.420
4.500
4.230
4.240
217,076
-0.30(-6.61%)
Sep 04, 2020
4.820
4.830
4.500
4.540
249,200
-0.26(-5.42%)
Sep 03, 2020
5.250
5.250
4.625
4.800
482,864
-0.38(-7.34%)
Sep 02, 2020
4.790
5.190
4.700
5.180
363,939
+0.48(+10.21%)
Sep 01, 2020
4.530
4.760
4.510
4.700
314,276
+0.15(+3.30%)
Aug 31, 2020
4.290
4.740
4.260
4.550
935,429
+0.28(+6.56%)
Aug 28, 2020
4.400
4.405
4.230
4.270
213,900
-0.13(-2.95%)
Aug 27, 2020
4.620
4.770
4.370
4.400
241,896
-0.16(-3.51%)
Aug 26, 2020
4.770
4.850
4.540
4.560
170,608
-0.19(-4.00%)
Aug 25, 2020
4.750
4.790
4.510
4.750
235,291
+0.01(+0.21%)
Aug 24, 2020
5.070
5.080
4.610
4.740
265,460
-0.27(-5.39%)
Aug 21, 2020
5.100
5.100
4.870
5.010
567,400
-0.10(-1.96%)
Aug 20, 2020
5.090
5.202
5.050
5.110
255,756
-0.03(-0.68%)
Aug 19, 2020
5.180
5.290
5.130
5.145
298,126
-0.02(-0.29%)
Aug 18, 2020
5.270
5.270
5.070
5.160
187,550
-0.07(-1.34%)
Aug 17, 2020
5.290
5.290
5.070
5.230
274,444
-0.02(-0.38%)
Aug 14, 2020
5.450
5.450
5.120
5.250
214,600
-0.22(-4.02%)
Aug 13, 2020
5.420
5.530
5.320
5.470
260,148
+0.02(+0.37%)
Aug 12, 2020
5.530
5.767
5.370
5.450
151,467
-0.03(-0.55%)
Aug 11, 2020
5.750
5.840
5.440
5.480
177,176
-0.22(-3.86%)
Aug 10, 2020
6.020
6.035
5.680
5.700
195,818
-0.29(-4.84%)
Aug 07, 2020
5.980
6.030
5.870
5.990
296,200
-0.04(-0.66%)
Aug 06, 2020
5.590
6.100
5.590
6.030
391,372
+0.46(+8.26%)
Aug 05, 2020
5.750
5.770
5.480
5.570
1,181,241
-0.03(-0.54%)
Aug 04, 2020
5.790
5.859
5.565
5.600
356,361
-0.18(-3.11%)
Aug 03, 2020
5.660
5.870
5.600
5.780
309,665
+0.17(+3.03%)
Jul 31, 2020
5.190
5.650
5.010
5.610
512,200
-0.01(-0.18%)
Jul 30, 2020
4.720
5.730
4.660
5.620
798,428
+0.80(+16.60%)
Jul 29, 2020
4.680
5.000
4.520
4.820
415,309
+0.20(+4.33%)
Jul 28, 2020
4.730
4.750
4.545
4.620
272,797
-0.14(-2.94%)
Jul 27, 2020
4.820
4.965
4.720
4.760
206,241
-0.05(-1.04%)
Jul 24, 2020
4.480
4.880
4.480
4.810
409,800
+0.28(+6.18%)
Jul 23, 2020
4.500
4.750
4.395
4.530
500,370
+0.03(+0.67%)
Jul 22, 2020
4.540
4.621
4.420
4.500
277,868
-0.06(-1.32%)
Jul 21, 2020
4.700
4.820
4.505
4.560
200,201
-0.06(-1.30%)
Jul 20, 2020
4.560
4.720
4.510
4.620
202,551
+0.07(+1.54%)
Jul 17, 2020
4.430
4.650
4.430
4.550
311,400
+0.05(+1.11%)
Jul 16, 2020
4.480
4.530
4.220
4.500
122,552
+0.02(+0.45%)
Jul 15, 2020
4.380
4.570
4.370
4.480
306,708
+0.22(+5.16%)
Jul 14, 2020
4.190
4.330
4.130
4.260
176,887
+0.04(+0.95%)
Jul 13, 2020
4.290
4.470
4.210
4.220
204,157
+0.01(+0.24%)
Jul 10, 2020
4.530
4.530
4.170
4.210
223,800
-0.29(-6.44%)
Jul 09, 2020
4.400
4.630
4.400
4.500
962,931
+0.09(+2.04%)
Jul 08, 2020
4.250
4.430
4.182
4.410
201,839
+0.15(+3.52%)
Jul 07, 2020
4.380
4.430
4.190
4.260
249,039
-0.15(-3.40%)
Jul 06, 2020
4.370
4.465
4.350
4.410
111,405
+0.12(+2.80%)
Jul 02, 2020
4.340
4.440
4.260
4.290
135,200
+0.02(+0.47%)
Jul 01, 2020
4.190
4.330
4.120
4.270
154,388
+0.11(+2.64%)
Jun 30, 2020
4.010
4.230
4.010
4.160
213,008
+0.13(+3.23%)
Jun 29, 2020
3.980
4.120
3.880
4.030
170,314
+0.10(+2.54%)
Jun 26, 2020
3.830
4.020
3.820
3.930
468,400
+0.08(+2.08%)
Jun 25, 2020
3.950
3.980
3.760
3.850
259,105
-0.10(-2.53%)
Jun 24, 2020
4.300
4.300
3.950
3.950
336,252
-0.43(-9.82%)
Jun 23, 2020
4.620
4.652
4.360
4.380
220,974
-0.16(-3.52%)
Jun 22, 2020
4.540
4.680
4.440
4.540
218,925
+0.08(+1.79%)
Jun 19, 2020
4.570
4.570
4.250
4.460
368,000
-0.04(-0.89%)
Jun 18, 2020
4.270
4.650
4.180
4.500
1,195,176
+0.22(+5.14%)
Jun 17, 2020
4.450
4.450
4.250
4.280
167,658
-0.16(-3.60%)
Jun 16, 2020
4.330
4.450
4.270
4.440
160,141
+0.26(+6.22%)
Jun 15, 2020
4.120
4.290
4.010
4.180
251,556
-0.06(-1.42%)
Jun 12, 2020
4.430
4.500
4.130
4.240
176,600
-0.02(-0.47%)
Jun 11, 2020
4.510
4.520
4.230
4.260
262,138
-0.45(-9.55%)
Jun 10, 2020
4.630
4.860
4.540
4.710
273,580
+0.05(+1.07%)
Jun 09, 2020
4.760
4.790
4.600
4.660
213,317
-0.21(-4.31%)
Jun 08, 2020
4.960
5.010
4.830
4.870
223,594
-0.05(-1.02%)
Jun 05, 2020
4.830
5.000
4.820
4.920
319,500
+0.19(+4.02%)
Jun 04, 2020
4.770
5.040
4.700
4.730
299,112
-0.03(-0.63%)
Jun 03, 2020
4.510
4.810
4.510
4.760
456,664
+0.30(+6.73%)
Jun 02, 2020
4.600
4.650
4.380
4.460
181,517
-0.10(-2.19%)
Jun 01, 2020
4.340
4.640
4.340
4.560
234,944
+0.21(+4.83%)
May 29, 2020
4.350
4.360
4.140
4.350
215,300
-0.03(-0.68%)
May 28, 2020
4.470
4.570
4.350
4.380
233,667
-0.02(-0.45%)
May 27, 2020
4.110
4.440
4.020
4.400
237,039
+0.35(+8.64%)
May 26, 2020
4.300
4.330
4.030
4.050
427,090
-0.09(-2.17%)
May 22, 2020
4.210
4.270
4.100
4.140
169,700
-0.07(-1.66%)
May 21, 2020
4.180
4.340
4.150
4.210
143,180
+0.01(+0.24%)
May 20, 2020
4.300
4.380
4.130
4.200
368,550
-0.02(-0.47%)
May 19, 2020
4.050
4.380
3.980
4.220
300,069
+0.16(+3.94%)
May 18, 2020
3.930
4.060
3.870
4.060
454,609
+0.27(+7.12%)
May 15, 2020
3.920
3.980
3.770
3.790
318,000
-0.14(-3.56%)
May 14, 2020
3.880
4.015
3.800
3.930
681,421
-0.05(-1.26%)
May 13, 2020
4.080
4.090
3.870
3.980
543,963
-0.11(-2.69%)
May 12, 2020
4.000
4.280
4.000
4.090
394,093
+0.16(+4.07%)
May 11, 2020
4.020
4.150
3.890
3.930
472,643
-0.13(-3.20%)
May 08, 2020
4.080
4.230
4.030
4.060
391,400
+0.02(+0.50%)
May 07, 2020
3.960
4.290
3.875
4.040
595,958
+0.19(+4.94%)
May 06, 2020
4.180
4.275
3.710
3.850
707,929
-0.27(-6.55%)
May 05, 2020
4.220
4.478
4.070
4.120
360,699
-0.08(-1.90%)
May 04, 2020
4.590
4.790
4.190
4.200
338,760
-0.46(-9.97%)
May 01, 2020
4.610
4.810
4.105
4.665
900,200
-0.46(-9.06%)
Apr 30, 2020
5.250
5.630
5.090
5.130
482,917
-0.04(-0.77%)
Apr 29, 2020
5.040
5.210
4.970
5.170
435,635
+0.25(+5.08%)
Apr 28, 2020
5.090
5.100
4.780
4.920
354,049
-0.04(-0.81%)
Apr 27, 2020
4.690
5.150
4.570
4.960
570,780
+0.30(+6.44%)
Apr 24, 2020
4.490
4.670
4.350
4.660
201,700
+0.18(+4.02%)
Apr 23, 2020
4.390
4.637
4.350
4.480
343,687
+0.10(+2.28%)
Apr 22, 2020
4.300
4.530
4.240
4.380
255,941
+0.15(+3.55%)
Apr 21, 2020
4.290
4.350
4.110
4.230
187,830
-0.19(-4.30%)
Apr 20, 2020
4.260
4.470
4.100
4.420
313,157
+0.10(+2.31%)
Apr 17, 2020
3.860
4.320
3.850
4.320
370,800
+0.58(+15.51%)
Apr 16, 2020
3.570
3.860
3.570
3.740
389,464
+0.18(+5.06%)
Apr 15, 2020
3.570
3.780
3.370
3.560
468,910
-0.14(-3.78%)
Apr 14, 2020
3.670
3.960
3.480
3.700
547,628
+0.05(+1.37%)
Apr 13, 2020
3.980
4.000
3.640
3.650
225,204
-0.36(-8.98%)
Apr 09, 2020
4.090
4.120
3.900
4.010
411,200
+0.06(+1.52%)
Apr 08, 2020
3.930
4.070
3.775
3.950
356,030
+0.07(+1.80%)
Apr 07, 2020
3.910
4.105
3.500
3.880
745,595
+0.09(+2.37%)
Apr 06, 2020
3.420
3.860
3.360
3.790
336,022
+0.50(+15.20%)
Apr 03, 2020
3.150
3.330
3.100
3.290
303,000
+0.17(+5.45%)
Apr 02, 2020
3.090
3.380
2.990
3.120
424,253
-0.03(-0.95%)
Apr 01, 2020
3.380
3.420
3.030
3.150
396,847
-0.35(-10.00%)
Mar 31, 2020
3.410
3.530
3.310
3.500
600,522
+0.08(+2.34%)
Mar 30, 2020
3.430
3.430
3.210
3.420
210,267
+0.00(+0.00%)
Mar 27, 2020
3.520
3.565
3.270
3.420
513,800
-0.24(-6.56%)
Mar 26, 2020
3.470
3.680
3.420
3.660
592,288
+0.25(+7.33%)
Mar 25, 2020
3.020
3.575
2.990
3.410
1,054,492
+0.39(+12.91%)
Mar 24, 2020
2.790
3.050
2.790
3.020
477,759
+0.39(+14.83%)
Mar 23, 2020
2.600
2.840
2.480
2.630
754,350
+0.05(+1.94%)
Mar 20, 2020
2.390
2.760
2.290
2.580
807,600
+0.20(+8.40%)
Mar 19, 2020
2.320
2.560
2.210
2.380
344,359
+0.02(+0.85%)
Mar 18, 2020
2.200
2.520
2.020
2.360
459,078
+0.01(+0.43%)
Mar 17, 2020
2.240
2.360
2.010
2.350
760,597
+0.15(+6.82%)
Mar 16, 2020
2.000
2.490
1.980
2.200
629,780
-0.14(-5.98%)
Mar 13, 2020
1.900
2.350
1.850
2.340
813,200
+0.41(+21.24%)
Mar 12, 2020
2.050
2.110
1.870
1.930
806,055
-0.30(-13.45%)
Mar 11, 2020
2.340
2.470
2.180
2.230
720,689
-0.17(-7.08%)
Mar 10, 2020
2.780
2.780
2.340
2.400
970,247
-0.24(-9.09%)
Mar 09, 2020
2.800
2.880
2.470
2.640
534,886
-0.36(-12.00%)
Mar 06, 2020
3.100
3.160
2.920
3.000
749,900
-0.21(-6.54%)
Mar 05, 2020
3.320
3.360
3.200
3.210
411,887
-0.24(-6.96%)
Mar 04, 2020
3.400
3.450
3.150
3.450
349,862
+0.12(+3.60%)
Mar 03, 2020
3.370
3.470
3.200
3.330
484,252
-0.04(-1.19%)
Mar 02, 2020
3.310
3.370
3.120
3.370
477,179
+0.09(+2.74%)
Feb 28, 2020
3.300
3.370
3.140
3.280
595,600
-0.07(-2.09%)
Feb 27, 2020
3.590
3.600
3.300
3.350
704,377
-0.24(-6.69%)
Feb 26, 2020
3.990
4.060
3.555
3.590
742,747
-0.40(-10.03%)
Feb 25, 2020
4.310
4.310
3.930
3.990
675,818
-0.21(-5.00%)
Feb 24, 2020
4.630
4.700
4.110
4.200
959,661
-0.64(-13.22%)
Feb 21, 2020
4.740
4.870
4.180
4.840
1,345,000
+0.23(+4.99%)
Feb 20, 2020
4.470
4.670
4.340
4.610
1,028,819
+0.17(+3.83%)
Feb 19, 2020
4.380
4.480
4.350
4.440
523,087
+0.09(+2.07%)
Feb 18, 2020
4.530
4.570
4.280
4.350
325,967
-0.14(-3.12%)
Feb 14, 2020
4.250
4.575
4.210
4.490
542,400
+0.27(+6.40%)
Feb 13, 2020
4.290
4.310
4.140
4.220
327,827
-0.12(-2.76%)
Feb 12, 2020
4.170
4.370
4.150
4.340
1,235,545
+0.45(+11.57%)
Feb 11, 2020
3.760
3.970
3.710
3.890
360,536
+0.15(+4.01%)
Feb 10, 2020
3.730
3.780
3.660
3.740
139,522
+0.02(+0.54%)
Feb 07, 2020
3.830
3.830
3.680
3.720
270,100
-0.12(-3.25%)
Feb 06, 2020
3.970
3.980
3.830
3.845
556,923
-0.10(-2.66%)
Feb 05, 2020
3.840
3.970
3.780
3.950
299,464
+0.13(+3.40%)
Feb 04, 2020
3.990
4.035
3.780
3.820
302,980
-0.14(-3.54%)
Feb 03, 2020
3.980
4.060
3.910
3.960
594,701
-0.05(-1.25%)
Jan 31, 2020
3.950
4.089
3.940
4.010
466,300
+0.05(+1.26%)
Jan 30, 2020
4.090
4.150
3.900
3.960
466,424
-0.20(-4.81%)
Jan 29, 2020
4.480
4.530
4.050
4.160
889,247
-0.32(-7.14%)
Jan 28, 2020
4.700
4.760
4.330
4.480
1,192,989
-0.16(-3.45%)
Jan 27, 2020
4.730
4.740
4.270
4.640
1,457,244
-0.05(-1.07%)
Jan 24, 2020
4.150
4.840
4.130
4.690
6,783,600
+1.06(+29.20%)
Jan 23, 2020
3.750
3.780
3.600
3.630
293,969
-0.15(-3.97%)
Jan 22, 2020
3.780
3.900
3.740
3.780
349,070
+0.01(+0.27%)
Jan 21, 2020
3.810
3.825
3.670
3.770
367,361
-0.09(-2.33%)
Jan 17, 2020
3.980
3.980
3.840
3.860
249,200
-0.09(-2.28%)
Jan 16, 2020
4.130
4.150
3.950
3.950
303,777
-0.13(-3.19%)
Jan 15, 2020
4.120
4.230
4.080
4.080
258,803
-0.05(-1.21%)
Jan 14, 2020
3.970
4.150
3.970
4.130
445,552
+0.16(+4.03%)
Jan 13, 2020
3.930
4.000
3.830
3.970
425,921
+0.02(+0.51%)
Jan 10, 2020
3.980
4.010
3.910
3.950
661,700
-0.03(-0.75%)
Jan 09, 2020
3.870
3.990
3.750
3.980
583,915
+0.11(+2.84%)
Jan 08, 2020
3.990
4.040
3.840
3.870
1,457,852
-0.14(-3.49%)
Jan 07, 2020
4.100
4.180
4.010
4.010
281,969
-0.12(-2.91%)
Jan 06, 2020
3.970
4.190
3.950
4.130
691,227
+0.12(+2.99%)
Jan 03, 2020
3.950
4.069
3.941
4.010
215,800
-0.03(-0.74%)
Jan 02, 2020
4.140
4.180
3.960
4.040
341,655
-0.05(-1.22%)
Dec 31, 2019
4.000
4.160
4.000
4.090
414,700
+0.04(+0.99%)
Dec 30, 2019
4.090
4.165
4.030
4.050
323,024
-0.01(-0.25%)
Dec 27, 2019
3.970
4.120
3.970
4.060
359,700
+0.10(+2.53%)
Dec 26, 2019
4.170
4.180
3.940
3.960
589,184
-0.20(-4.81%)
Dec 24, 2019
4.030
4.160
4.000
4.160
184,000
+0.15(+3.74%)
Dec 23, 2019
4.040
4.090
3.960
4.010
303,405
-0.01(-0.25%)
Dec 20, 2019
3.970
4.060
3.930
4.020
854,500
+0.03(+0.75%)
Dec 19, 2019
4.100
4.130
3.970
3.990
880,750
-0.09(-2.21%)
Dec 18, 2019
4.190
4.270
4.055
4.080
1,602,532
-0.09(-2.16%)
Dec 17, 2019
4.010
4.260
3.870
4.170
1,147,898
+0.16(+3.86%)
Dec 16, 2019
3.860
4.190
3.860
4.015
1,091,114
+0.16(+4.29%)
Dec 13, 2019
3.880
3.930
3.790
3.850
397,600
-0.03(-0.77%)
Dec 12, 2019
3.710
3.930
3.710
3.880
469,251
+0.17(+4.58%)
Dec 11, 2019
3.710
3.760
3.660
3.710
253,652
+0.02(+0.54%)
Dec 10, 2019
3.560
3.700
3.520
3.690
518,946
+0.10(+2.79%)
Dec 09, 2019
3.720
3.850
3.570
3.590
460,459
-0.11(-2.97%)
Dec 06, 2019
3.650
3.780
3.650
3.700
305,500
+0.05(+1.37%)
Dec 05, 2019
3.680
3.700
3.590
3.650
430,361
-0.03(-0.82%)
Dec 04, 2019
3.620
3.750
3.590
3.680
522,142
+0.05(+1.38%)
Dec 03, 2019
3.450
3.630
3.400
3.630
403,364
+0.13(+3.71%)
Dec 02, 2019
3.720
3.720
3.480
3.500
736,701
-0.18(-4.89%)
Nov 29, 2019
3.660
3.750
3.640
3.680
238,700
+0.02(+0.55%)
Nov 27, 2019
3.510
3.710
3.460
3.660
595,800
+0.15(+4.27%)
Nov 26, 2019
3.510
3.610
3.450
3.510
486,503
-0.01(-0.28%)
Nov 25, 2019
3.340
3.580
3.309
3.520
412,950
+0.21(+6.34%)
Nov 22, 2019
3.140
3.350
3.120
3.310
502,200
+0.18(+5.75%)
Nov 21, 2019
3.210
3.220
3.120
3.130
397,715
-0.06(-1.88%)
Nov 20, 2019
3.310
3.320
3.180
3.190
526,735
-0.10(-3.04%)
Nov 19, 2019
3.310
3.440
3.270
3.290
527,981
-0.06(-1.79%)
Nov 18, 2019
3.400
3.460
3.250
3.350
921,878
-0.05(-1.47%)
Nov 15, 2019
3.330
3.460
3.300
3.400
726,300
+0.08(+2.41%)
Nov 14, 2019
3.370
3.530
3.240
3.320
1,381,611
-0.01(-0.15%)
Nov 13, 2019
3.410
3.440
3.090
3.325
1,326,765
-0.09(-2.78%)
Nov 12, 2019
3.570
3.600
3.280
3.420
1,837,692
-0.10(-2.84%)
Nov 11, 2019
3.560
3.600
3.390
3.520
1,916,254
-0.01(-0.28%)
Nov 08, 2019
3.680
3.730
3.530
3.530
352,100
-0.12(-3.29%)
Nov 07, 2019
3.780
3.780
3.470
3.650
852,840
-0.07(-1.88%)
Nov 06, 2019
3.940
3.940
3.640
3.720
1,001,859
-0.21(-5.34%)
Nov 05, 2019
3.910
4.010
3.850
3.930
1,640,723
-0.04(-1.01%)
Nov 04, 2019
4.360
4.360
3.850
3.970
1,794,224
-0.33(-7.67%)
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.