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
Medallion Fin Cp
(NQ:
MFIN
)
8.280
-0.040 (-0.48%)
Streaming Delayed Price
Updated: 4:00 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 30, 2020
2.209
2.438
2.209
2.357
49,768
+0.10(+4.36%)
Oct 29, 2020
2.070
2.285
2.070
2.258
50,651
+0.18(+8.62%)
Oct 28, 2020
2.115
2.124
2.070
2.079
27,165
-0.05(-2.52%)
Oct 27, 2020
2.370
2.370
2.115
2.133
21,194
-0.04(-2.06%)
Oct 26, 2020
2.214
2.245
2.151
2.178
13,533
-0.11(-4.71%)
Oct 23, 2020
2.299
2.299
2.258
2.285
7,253
+0.03(+1.19%)
Oct 22, 2020
2.178
2.321
2.178
2.258
53,589
+0.06(+2.86%)
Oct 21, 2020
2.420
2.464
2.160
2.196
130,305
-0.13(-5.77%)
Oct 20, 2020
2.178
2.375
2.142
2.330
67,490
+0.18(+8.33%)
Oct 19, 2020
2.178
2.213
2.133
2.151
20,245
-0.06(-2.83%)
Oct 16, 2020
2.222
2.240
2.178
2.214
39,501
-0.01(-0.40%)
Oct 15, 2020
2.240
2.240
2.205
2.222
15,162
-0.04(-1.59%)
Oct 14, 2020
2.249
2.312
2.249
2.258
15,807
+0.00(+0.00%)
Oct 13, 2020
2.339
2.379
2.249
2.258
66,220
-0.08(-3.45%)
Oct 12, 2020
2.348
2.375
2.303
2.339
28,873
-0.02(-0.76%)
Oct 09, 2020
2.330
2.375
2.283
2.357
28,789
-0.03(-1.13%)
Oct 08, 2020
2.285
2.384
2.264
2.384
46,920
+0.11(+4.72%)
Oct 07, 2020
2.258
2.312
2.249
2.276
34,067
-0.01(-0.39%)
Oct 06, 2020
2.321
2.348
2.258
2.285
17,693
-0.04(-1.54%)
Oct 05, 2020
2.115
2.402
2.115
2.321
55,447
+0.03(+1.17%)
Oct 02, 2020
2.258
2.294
2.115
2.294
116,274
-0.04(-1.92%)
Oct 01, 2020
2.249
2.366
2.240
2.339
55,505
+0.10(+4.40%)
Sep 30, 2020
2.272
2.285
2.160
2.240
46,418
-0.02(-0.79%)
Sep 29, 2020
2.231
2.312
2.196
2.258
22,048
+0.03(+1.21%)
Sep 28, 2020
2.258
2.294
2.231
2.231
19,527
-0.03(-1.19%)
Sep 25, 2020
2.187
2.321
2.187
2.258
14,283
+0.03(+1.21%)
Sep 24, 2020
2.339
2.339
2.187
2.231
33,599
-0.07(-3.11%)
Sep 23, 2020
2.375
2.420
2.294
2.303
25,228
-0.04(-1.91%)
Sep 22, 2020
2.258
2.393
2.258
2.348
35,569
+0.09(+3.97%)
Sep 21, 2020
2.393
2.469
2.207
2.258
65,794
-0.15(-6.32%)
Sep 18, 2020
2.429
2.509
2.357
2.411
63,493
-0.04(-1.47%)
Sep 17, 2020
2.420
2.635
2.353
2.447
136,890
-0.05(-2.15%)
Sep 16, 2020
2.402
2.751
2.330
2.500
238,551
+0.10(+4.10%)
Sep 15, 2020
2.384
2.411
2.375
2.402
78,626
+0.03(+1.13%)
Sep 14, 2020
2.411
2.447
2.330
2.375
79,852
-0.05(-2.21%)
Sep 11, 2020
2.447
2.509
2.384
2.429
40,394
-0.08(-3.21%)
Sep 10, 2020
2.563
2.563
2.384
2.509
90,130
-0.03(-1.06%)
Sep 09, 2020
2.375
2.545
2.375
2.536
64,380
+0.11(+4.43%)
Sep 08, 2020
2.581
2.608
2.402
2.429
49,438
-0.22(-8.14%)
Sep 04, 2020
2.671
2.671
2.554
2.644
44,635
-0.03(-1.01%)
Sep 03, 2020
2.545
2.671
2.518
2.671
55,727
-0.01(-0.33%)
Sep 02, 2020
2.464
2.680
2.438
2.680
195,734
+0.20(+7.94%)
Sep 01, 2020
2.411
2.500
2.411
2.482
61,770
+0.05(+2.21%)
Aug 31, 2020
2.590
2.680
2.384
2.429
98,614
-0.16(-6.23%)
Aug 28, 2020
2.339
2.769
2.339
2.590
228,196
+0.28(+12.02%)
Aug 27, 2020
2.402
2.447
2.258
2.312
61,295
-0.10(-4.09%)
Aug 26, 2020
2.473
2.473
2.375
2.411
44,484
-0.06(-2.54%)
Aug 25, 2020
2.491
2.545
2.473
2.473
44,423
-0.01(-0.36%)
Aug 24, 2020
2.626
2.671
2.321
2.482
163,752
-0.14(-5.46%)
Aug 21, 2020
2.653
2.706
2.581
2.626
58,025
-0.06(-2.33%)
Aug 20, 2020
2.814
2.814
2.473
2.688
232,766
-0.15(-5.36%)
Aug 19, 2020
2.948
2.948
2.805
2.841
26,341
-0.11(-3.65%)
Aug 18, 2020
2.984
3.003
2.930
2.948
33,210
-0.06(-2.08%)
Aug 17, 2020
3.029
3.038
2.957
3.011
39,838
-0.03(-0.88%)
Aug 14, 2020
2.957
3.056
2.957
3.038
41,398
+0.04(+1.19%)
Aug 13, 2020
3.002
3.077
2.953
3.002
38,676
+0.01(+0.30%)
Aug 12, 2020
2.939
3.172
2.765
2.993
78,058
+0.09(+3.09%)
Aug 11, 2020
2.886
3.047
2.877
2.904
120,253
+0.04(+1.25%)
Aug 10, 2020
2.814
2.868
2.756
2.868
39,268
+0.05(+1.91%)
Aug 07, 2020
2.787
2.850
2.688
2.814
42,626
+0.03(+0.96%)
Aug 06, 2020
2.814
2.961
2.760
2.787
130,990
-0.04(-1.27%)
Aug 05, 2020
2.778
2.850
2.706
2.823
102,861
+0.02(+0.64%)
Aug 04, 2020
2.886
2.975
2.778
2.805
101,995
-0.14(-4.86%)
Aug 03, 2020
2.948
2.993
2.877
2.948
57,901
+0.00(+0.00%)
Jul 31, 2020
2.832
2.975
2.796
2.948
55,905
+0.11(+3.79%)
Jul 30, 2020
2.868
2.911
2.814
2.841
66,430
-0.09(-3.06%)
Jul 29, 2020
2.966
3.002
2.868
2.930
70,036
-0.04(-1.21%)
Jul 28, 2020
2.993
3.002
2.930
2.966
63,492
-0.04(-1.19%)
Jul 27, 2020
2.850
3.002
2.778
3.002
103,754
+0.19(+6.69%)
Jul 24, 2020
2.832
2.904
2.787
2.814
19,639
-0.02(-0.63%)
Jul 23, 2020
2.787
2.904
2.760
2.832
38,161
+0.01(+0.32%)
Jul 22, 2020
2.724
2.868
2.724
2.823
45,587
+0.04(+1.61%)
Jul 21, 2020
2.760
2.814
2.697
2.778
67,553
-0.02(-0.64%)
Jul 20, 2020
2.868
2.886
2.744
2.796
104,047
-0.09(-3.11%)
Jul 17, 2020
2.823
2.939
2.805
2.886
85,922
+0.09(+3.21%)
Jul 16, 2020
2.724
2.814
2.688
2.796
91,740
+0.05(+1.96%)
Jul 15, 2020
2.706
2.742
2.563
2.742
111,994
+0.13(+4.79%)
Jul 14, 2020
2.554
2.662
2.464
2.617
126,561
+0.05(+2.10%)
Jul 13, 2020
2.509
2.603
2.393
2.563
103,689
+0.10(+4.00%)
Jul 10, 2020
2.361
2.491
2.361
2.464
56,463
+0.05(+2.23%)
Jul 09, 2020
2.411
2.438
2.312
2.411
32,218
+0.04(+1.89%)
Jul 08, 2020
2.420
2.425
2.312
2.366
59,193
-0.07(-2.94%)
Jul 07, 2020
2.554
2.554
2.393
2.438
65,063
-0.12(-4.56%)
Jul 06, 2020
2.491
2.635
2.480
2.554
152,449
+0.11(+4.40%)
Jul 02, 2020
2.393
2.554
2.385
2.447
144,617
+0.10(+4.20%)
Jul 01, 2020
2.402
2.411
2.276
2.348
79,703
-0.03(-1.13%)
Jun 30, 2020
2.518
2.536
2.357
2.375
186,829
-0.17(-6.69%)
Jun 29, 2020
2.429
2.626
2.258
2.545
293,622
+0.24(+10.51%)
Jun 26, 2020
2.070
2.402
2.070
2.303
2,605,011
+0.19(+9.13%)
Jun 25, 2020
2.061
2.124
2.016
2.110
307,276
+0.04(+1.95%)
Jun 24, 2020
2.312
2.312
2.070
2.070
286,854
-0.26(-11.15%)
Jun 23, 2020
2.438
2.572
2.214
2.330
533,387
+0.07(+3.17%)
Jun 22, 2020
1.909
2.285
1.909
2.258
392,722
+0.30(+15.07%)
Jun 19, 2020
2.142
2.160
1.945
1.963
415,886
-0.21(-9.50%)
Jun 18, 2020
2.151
2.222
2.097
2.169
193,144
+0.00(+0.00%)
Jun 17, 2020
2.420
2.469
2.151
2.169
248,186
-0.25(-10.37%)
Jun 16, 2020
2.572
2.626
2.357
2.420
252,924
-0.02(-0.74%)
Jun 15, 2020
2.402
2.545
2.245
2.438
248,700
-0.08(-3.20%)
Jun 12, 2020
2.662
2.662
2.424
2.518
226,745
+0.14(+6.04%)
Jun 11, 2020
2.805
2.805
2.361
2.375
299,513
-0.55(-18.71%)
Jun 10, 2020
3.020
3.136
2.814
2.921
270,802
-0.13(-4.40%)
Jun 09, 2020
3.110
3.181
2.823
3.056
216,422
-0.16(-5.01%)
Jun 08, 2020
3.253
3.475
2.841
3.217
396,488
-0.01(-0.28%)
Jun 05, 2020
2.688
3.441
2.644
3.226
527,362
+0.64(+24.57%)
Jun 04, 2020
2.196
2.706
2.187
2.590
448,022
+0.39(+17.96%)
Jun 03, 2020
2.052
2.222
2.052
2.196
215,511
+0.16(+7.93%)
Jun 02, 2020
2.106
2.178
2.025
2.034
191,609
-0.04(-1.73%)
Jun 01, 2020
2.142
2.161
2.061
2.070
149,872
-0.02(-0.86%)
May 29, 2020
2.214
2.231
2.025
2.088
136,359
-0.13(-6.05%)
May 28, 2020
2.375
2.420
2.178
2.222
184,581
-0.10(-4.25%)
May 27, 2020
2.375
2.420
2.240
2.321
188,931
+0.02(+0.78%)
May 26, 2020
2.124
2.330
2.124
2.303
222,571
+0.26(+12.72%)
May 22, 2020
2.079
2.079
1.954
2.043
67,622
-0.04(-1.72%)
May 21, 2020
2.016
2.128
2.016
2.079
123,621
+0.04(+1.75%)
May 20, 2020
1.900
2.097
1.882
2.043
223,312
+0.17(+9.09%)
May 19, 2020
1.936
1.954
1.855
1.873
99,827
-0.08(-4.13%)
May 18, 2020
1.873
2.016
1.846
1.954
273,167
+0.13(+7.39%)
May 15, 2020
1.748
1.828
1.703
1.819
275,063
+0.06(+3.57%)
May 14, 2020
1.756
1.972
1.613
1.756
445,289
-0.04(-2.49%)
May 13, 2020
1.837
1.837
1.703
1.801
280,355
-0.05(-2.90%)
May 12, 2020
1.936
1.936
1.801
1.855
212,681
-0.04(-1.90%)
May 11, 2020
1.954
2.035
1.882
1.891
179,824
-0.08(-4.09%)
May 08, 2020
1.945
2.007
1.837
1.972
241,140
+0.10(+5.26%)
May 07, 2020
1.864
2.034
1.801
1.873
285,031
+0.09(+4.76%)
May 06, 2020
1.954
1.980
1.774
1.788
298,869
-0.08(-4.09%)
May 05, 2020
1.989
2.052
1.797
1.864
339,894
-0.10(-5.02%)
May 04, 2020
2.106
2.106
1.891
1.963
180,131
-0.10(-4.78%)
May 01, 2020
2.438
2.447
2.034
2.061
327,844
-0.52(-20.14%)
Apr 30, 2020
2.688
2.688
2.352
2.581
139,048
-0.04(-1.71%)
Apr 29, 2020
2.384
2.635
2.330
2.626
171,144
+0.35(+15.35%)
Apr 28, 2020
2.303
2.462
2.205
2.276
230,185
+0.10(+4.53%)
Apr 27, 2020
1.954
2.231
1.954
2.178
197,092
+0.29(+15.17%)
Apr 24, 2020
1.819
1.925
1.792
1.891
109,355
+0.04(+2.43%)
Apr 23, 2020
1.909
2.016
1.801
1.846
88,128
-0.05(-2.83%)
Apr 22, 2020
1.989
1.998
1.864
1.900
130,645
-0.02(-0.93%)
Apr 21, 2020
1.954
1.981
1.849
1.918
97,088
-0.12(-5.73%)
Apr 20, 2020
2.106
2.178
1.989
2.034
137,956
-0.22(-9.92%)
Apr 17, 2020
2.249
2.380
2.249
2.258
102,660
+0.12(+5.44%)
Apr 16, 2020
2.509
2.536
2.115
2.142
119,003
-0.37(-14.64%)
Apr 15, 2020
2.536
2.644
2.366
2.509
144,453
-0.12(-4.44%)
Apr 14, 2020
2.366
2.688
2.294
2.626
195,071
+0.33(+14.45%)
Apr 13, 2020
2.420
2.470
2.151
2.294
205,999
-0.08(-3.40%)
Apr 09, 2020
2.303
2.688
2.249
2.375
344,359
+0.16(+7.29%)
Apr 08, 2020
1.550
2.231
1.506
2.214
461,382
+0.60(+37.22%)
Apr 07, 2020
1.237
1.810
1.237
1.613
662,602
+0.43(+36.36%)
Apr 06, 2020
1.299
1.407
1.156
1.183
381,906
-0.09(-7.04%)
Apr 03, 2020
1.434
1.559
1.241
1.273
212,351
-0.17(-11.80%)
Apr 02, 2020
1.398
1.506
1.398
1.443
106,400
+0.07(+5.23%)
Apr 01, 2020
1.604
1.604
1.344
1.371
281,825
-0.30(-17.74%)
Mar 31, 2020
1.658
1.864
1.631
1.667
184,607
+0.02(+1.09%)
Mar 30, 2020
2.016
2.016
1.622
1.649
175,781
-0.22(-11.54%)
Mar 27, 2020
2.016
2.016
1.819
1.864
134,239
-0.20(-9.57%)
Mar 26, 2020
1.963
2.115
1.882
2.061
385,173
+0.17(+9.00%)
Mar 25, 2020
2.312
2.384
1.658
1.891
861,948
-0.32(-14.58%)
Mar 24, 2020
2.231
2.702
2.133
2.214
234,004
+0.22(+11.26%)
Mar 23, 2020
2.464
2.464
1.936
1.989
218,152
-0.56(-22.11%)
Mar 20, 2020
2.393
2.688
2.393
2.554
212,239
+0.15(+6.34%)
Mar 19, 2020
2.402
2.724
1.989
2.402
158,429
-0.04(-1.83%)
Mar 18, 2020
2.769
2.796
2.249
2.447
149,842
-0.60(-19.71%)
Mar 17, 2020
3.047
3.110
2.697
3.047
175,637
+0.25(+8.97%)
Mar 16, 2020
2.868
3.181
2.787
2.796
102,448
-0.34(-10.86%)
Mar 13, 2020
3.011
3.585
2.850
3.137
107,458
+0.33(+11.82%)
Mar 12, 2020
3.370
3.459
2.742
2.805
200,511
-0.79(-21.95%)
Mar 11, 2020
3.620
3.724
3.495
3.594
108,832
-0.04(-1.23%)
Mar 10, 2020
3.665
3.755
3.504
3.638
321,952
+0.08(+2.27%)
Mar 09, 2020
4.364
4.364
3.549
3.558
216,399
-1.06(-22.91%)
Mar 06, 2020
4.481
4.725
4.328
4.615
122,411
+0.06(+1.38%)
Mar 05, 2020
4.714
4.812
4.490
4.552
71,202
-0.34(-6.96%)
Mar 04, 2020
4.723
4.920
4.705
4.893
99,008
+0.17(+3.70%)
Mar 03, 2020
4.884
4.997
4.714
4.718
158,946
-0.26(-5.31%)
Mar 02, 2020
5.287
5.287
4.848
4.983
189,258
-0.31(-5.92%)
Feb 28, 2020
5.243
5.377
5.036
5.296
151,424
-0.08(-1.50%)
Feb 27, 2020
5.476
5.476
5.054
5.377
150,951
-0.21(-3.69%)
Feb 26, 2020
5.556
5.673
5.395
5.583
83,133
+0.01(+0.16%)
Feb 25, 2020
5.780
5.780
5.493
5.574
115,533
-0.14(-2.51%)
Feb 24, 2020
5.870
5.870
5.520
5.717
114,464
-0.24(-4.06%)
Feb 21, 2020
6.363
6.363
5.950
5.959
98,531
-0.33(-5.27%)
Feb 20, 2020
5.977
6.300
5.977
6.291
72,232
+0.33(+5.56%)
Feb 19, 2020
6.049
6.049
5.959
5.959
35,594
-0.04(-0.75%)
Feb 18, 2020
6.022
6.130
5.964
6.004
27,767
+0.02(+0.30%)
Feb 14, 2020
5.995
6.004
5.924
5.986
19,081
+0.03(+0.45%)
Feb 13, 2020
5.950
6.004
5.950
5.959
10,059
+0.03(+0.45%)
Feb 12, 2020
5.977
5.977
5.843
5.933
19,665
-0.04(-0.75%)
Feb 11, 2020
5.986
6.004
5.888
5.977
29,056
-0.01(-0.15%)
Feb 10, 2020
5.691
6.004
5.476
5.986
23,349
+0.08(+1.37%)
Feb 07, 2020
6.112
6.112
5.861
5.906
31,132
-0.20(-3.23%)
Feb 06, 2020
6.210
6.210
6.013
6.103
33,652
-0.06(-1.02%)
Feb 05, 2020
6.139
6.264
6.130
6.166
35,039
+0.06(+1.03%)
Feb 04, 2020
6.327
6.361
6.058
6.103
45,333
-0.21(-3.34%)
Feb 03, 2020
6.201
6.363
6.121
6.313
74,213
+0.14(+2.25%)
Jan 31, 2020
6.273
6.273
6.139
6.175
65,167
-0.10(-1.57%)
Jan 30, 2020
5.959
6.354
5.959
6.273
162,664
+0.35(+5.90%)
Jan 29, 2020
6.085
6.085
5.897
5.924
26,023
-0.14(-2.36%)
Jan 28, 2020
6.004
6.141
6.004
6.067
38,415
+0.11(+1.80%)
Jan 27, 2020
5.780
5.995
5.731
5.959
44,622
+0.11(+1.84%)
Jan 24, 2020
5.906
5.959
5.735
5.852
39,948
-0.08(-1.36%)
Jan 23, 2020
6.031
6.058
5.870
5.933
38,570
-0.11(-1.78%)
Jan 22, 2020
6.058
6.094
5.968
6.040
49,289
-0.02(-0.30%)
Jan 21, 2020
6.148
6.157
5.825
6.058
102,384
-0.12(-1.89%)
Jan 17, 2020
6.264
6.264
6.112
6.175
44,188
-0.03(-0.43%)
Jan 16, 2020
6.183
6.336
6.183
6.201
40,323
+0.07(+1.17%)
Jan 15, 2020
6.255
6.381
6.067
6.130
56,091
-0.10(-1.58%)
Jan 14, 2020
6.309
6.434
6.219
6.228
55,595
-0.10(-1.56%)
Jan 13, 2020
6.228
6.470
6.228
6.327
79,766
+0.11(+1.73%)
Jan 10, 2020
6.175
6.372
6.148
6.219
29,124
+0.01(+0.14%)
Jan 09, 2020
6.264
6.354
6.183
6.210
43,840
-0.01(-0.14%)
Jan 08, 2020
6.363
6.423
6.175
6.219
57,417
-0.13(-2.12%)
Jan 07, 2020
6.497
6.542
6.336
6.354
86,008
-0.16(-2.48%)
Jan 06, 2020
6.363
6.567
6.282
6.515
69,538
+0.11(+1.68%)
Jan 03, 2020
6.399
6.479
6.309
6.408
45,527
-0.05(-0.83%)
Jan 02, 2020
6.533
6.533
6.385
6.461
25,036
-0.05(-0.83%)
Dec 31, 2019
6.497
6.542
6.408
6.515
53,785
-0.01(-0.14%)
Dec 30, 2019
6.408
6.542
6.376
6.524
69,735
+0.12(+1.82%)
Dec 27, 2019
6.470
6.470
6.372
6.408
40,841
-0.04(-0.69%)
Dec 26, 2019
6.461
6.623
6.408
6.452
43,908
-0.04(-0.69%)
Dec 24, 2019
6.569
6.569
6.336
6.497
35,261
-0.07(-1.09%)
Dec 23, 2019
6.479
6.632
6.302
6.569
104,006
+0.07(+1.10%)
Dec 20, 2019
6.479
6.506
6.142
6.497
181,999
+0.02(+0.28%)
Dec 19, 2019
6.461
6.479
6.336
6.479
43,552
+0.02(+0.28%)
Dec 18, 2019
6.515
6.533
6.331
6.461
106,829
-0.04(-0.69%)
Dec 17, 2019
6.443
6.515
6.327
6.506
72,616
+0.08(+1.26%)
Dec 16, 2019
6.408
6.488
6.389
6.425
56,546
+0.03(+0.42%)
Dec 13, 2019
6.363
6.488
6.148
6.399
89,939
+0.04(+0.56%)
Dec 12, 2019
6.219
6.515
5.950
6.363
154,097
+0.13(+2.01%)
Dec 11, 2019
6.121
6.255
5.742
6.237
85,180
+0.08(+1.31%)
Dec 10, 2019
5.924
6.192
5.874
6.157
89,978
+0.22(+3.78%)
Dec 09, 2019
5.601
5.959
5.601
5.933
77,672
+0.21(+3.68%)
Dec 06, 2019
5.789
5.825
5.628
5.722
193,269
-0.01(-0.23%)
Dec 05, 2019
5.753
5.825
5.691
5.735
45,259
-0.01(-0.16%)
Dec 04, 2019
5.628
5.771
5.583
5.744
230,267
+0.13(+2.40%)
Dec 03, 2019
5.556
5.619
5.467
5.610
39,804
-0.01(-0.16%)
Dec 02, 2019
5.709
5.717
5.484
5.619
54,908
-0.09(-1.57%)
Nov 29, 2019
5.861
5.861
5.646
5.709
20,755
-0.16(-2.75%)
Nov 27, 2019
5.762
5.897
5.601
5.870
35,708
+0.12(+2.02%)
Nov 26, 2019
5.843
5.843
5.717
5.753
51,605
-0.08(-1.38%)
Nov 25, 2019
5.744
5.986
5.700
5.834
168,198
+0.12(+2.04%)
Nov 22, 2019
5.646
5.798
5.590
5.717
93,398
+0.09(+1.59%)
Nov 21, 2019
5.673
5.717
5.556
5.628
100,913
-0.04(-0.79%)
Nov 20, 2019
5.717
5.852
5.646
5.673
109,077
-0.02(-0.31%)
Nov 19, 2019
5.610
5.888
5.601
5.691
71,187
+0.08(+1.44%)
Nov 18, 2019
5.637
5.691
5.592
5.610
40,697
-0.04(-0.63%)
Nov 15, 2019
5.816
5.834
5.628
5.646
81,682
-0.14(-2.48%)
Nov 14, 2019
6.121
6.139
5.771
5.789
98,590
-0.39(-6.24%)
Nov 13, 2019
6.148
6.228
6.094
6.175
191,618
+0.00(+0.00%)
Nov 12, 2019
6.139
6.255
6.134
6.175
83,666
+0.05(+0.88%)
Nov 11, 2019
6.139
6.228
6.058
6.121
79,342
-0.09(-1.44%)
Nov 08, 2019
6.201
6.318
6.157
6.210
74,094
+0.05(+0.87%)
Nov 07, 2019
6.354
6.354
6.148
6.157
60,415
-0.15(-2.41%)
Nov 06, 2019
6.237
6.318
6.192
6.309
40,986
+0.02(+0.29%)
Nov 05, 2019
6.228
6.354
6.183
6.291
95,131
+0.06(+1.01%)
Nov 04, 2019
6.273
6.390
6.210
6.228
87,618
-0.04(-0.71%)
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.