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
Commun Systems Inc
(NQ:
JCS
)
8.180
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 28, 2022
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
2.353
2.452
2.271
2.324
18,793
+0.04(+1.79%)
Oct 29, 2020
2.291
2.312
2.201
2.283
26,592
+0.00(+0.00%)
Oct 28, 2020
2.429
2.429
2.282
2.283
24,320
-0.12(-5.11%)
Oct 27, 2020
2.347
2.505
2.324
2.406
7,483
+0.06(+2.49%)
Oct 26, 2020
2.460
2.460
2.318
2.347
25,082
-0.05(-1.96%)
Oct 23, 2020
2.330
2.417
2.330
2.394
27,165
+0.04(+1.49%)
Oct 22, 2020
2.365
2.394
2.341
2.359
28,385
+0.01(+0.50%)
Oct 21, 2020
2.341
2.388
2.322
2.347
5,913
-0.01(-0.50%)
Oct 20, 2020
2.368
2.368
2.283
2.359
82,158
+0.05(+2.03%)
Oct 19, 2020
2.359
2.426
2.300
2.312
70,190
-0.05(-1.98%)
Oct 16, 2020
2.347
2.370
2.347
2.359
12,130
-0.01(-0.25%)
Oct 15, 2020
2.306
2.365
2.283
2.365
17,554
+0.02(+1.00%)
Oct 14, 2020
2.341
2.356
2.262
2.341
57,275
+0.02(+0.76%)
Oct 13, 2020
2.335
2.335
2.300
2.324
11,645
-0.01(-0.50%)
Oct 12, 2020
2.312
2.335
2.277
2.335
11,013
+0.04(+1.53%)
Oct 09, 2020
2.335
2.341
2.253
2.300
18,280
-0.04(-1.75%)
Oct 08, 2020
2.356
2.368
2.253
2.341
214,917
+0.01(+0.50%)
Oct 07, 2020
2.315
2.435
2.283
2.330
56,858
+0.01(+0.51%)
Oct 06, 2020
2.353
2.447
2.318
2.318
6,905
-0.08(-3.41%)
Oct 05, 2020
2.359
2.514
2.271
2.400
26,849
+0.01(+0.24%)
Oct 02, 2020
2.353
2.423
2.266
2.394
40,320
+0.06(+2.51%)
Oct 01, 2020
2.335
2.356
2.292
2.335
40,821
+0.09(+4.18%)
Sep 30, 2020
2.230
2.341
2.230
2.242
37,667
-0.01(-0.50%)
Sep 29, 2020
2.341
2.365
2.253
2.253
24,517
-0.09(-3.77%)
Sep 28, 2020
2.353
2.376
2.309
2.341
38,916
+0.03(+1.27%)
Sep 25, 2020
2.341
2.382
2.283
2.312
9,396
-0.02(-1.00%)
Sep 24, 2020
2.242
2.365
2.186
2.335
39,018
+0.09(+4.18%)
Sep 23, 2020
2.265
2.283
2.224
2.242
11,551
+0.02(+0.79%)
Sep 22, 2020
2.303
2.323
2.186
2.224
41,607
-0.10(-4.28%)
Sep 21, 2020
2.452
2.452
2.298
2.324
51,863
-0.09(-3.64%)
Sep 18, 2020
2.511
2.593
2.411
2.411
53,646
-0.11(-4.19%)
Sep 17, 2020
2.417
2.605
2.417
2.517
9,950
-0.04(-1.38%)
Sep 16, 2020
2.488
2.587
2.447
2.552
29,357
+0.07(+2.83%)
Sep 15, 2020
2.458
2.546
2.458
2.482
16,446
+0.04(+1.68%)
Sep 14, 2020
2.435
2.474
2.382
2.441
15,783
+0.05(+2.21%)
Sep 11, 2020
2.441
2.470
2.388
2.388
28,190
-0.01(-0.24%)
Sep 10, 2020
2.464
2.488
2.376
2.394
52,563
-0.06(-2.62%)
Sep 09, 2020
2.511
2.523
2.429
2.458
34,745
-0.06(-2.33%)
Sep 08, 2020
2.546
2.546
2.444
2.517
37,257
-0.03(-1.15%)
Sep 04, 2020
2.558
2.687
2.517
2.546
14,180
+0.00(+0.00%)
Sep 03, 2020
2.692
2.692
2.505
2.546
15,458
-0.14(-5.23%)
Sep 02, 2020
2.628
2.687
2.575
2.687
18,948
+0.11(+4.32%)
Sep 01, 2020
2.692
2.733
2.575
2.575
13,840
-0.16(-5.78%)
Aug 31, 2020
2.751
2.751
2.628
2.733
9,571
+0.04(+1.52%)
Aug 28, 2020
2.698
2.710
2.692
2.692
15,547
-0.01(-0.22%)
Aug 27, 2020
2.692
2.721
2.692
2.698
34,404
+0.12(+4.54%)
Aug 26, 2020
2.646
2.655
2.534
2.581
29,138
-0.11(-3.92%)
Aug 25, 2020
2.540
2.687
2.488
2.687
30,489
+0.19(+7.49%)
Aug 24, 2020
2.488
2.663
2.447
2.499
25,395
-0.05(-2.06%)
Aug 21, 2020
2.722
2.798
2.540
2.552
51,767
-0.14(-5.22%)
Aug 20, 2020
2.798
2.798
2.687
2.692
8,518
-0.04(-1.50%)
Aug 19, 2020
2.722
2.817
2.640
2.733
36,170
-0.02(-0.64%)
Aug 18, 2020
2.780
2.827
2.746
2.751
3,890
-0.04(-1.26%)
Aug 17, 2020
2.809
2.836
2.722
2.786
30,052
-0.02(-0.83%)
Aug 14, 2020
2.780
2.880
2.716
2.809
21,527
+0.09(+3.45%)
Aug 13, 2020
2.862
2.900
2.675
2.716
48,198
-0.21(-7.20%)
Aug 12, 2020
2.927
2.927
2.868
2.927
8,530
+0.03(+1.01%)
Aug 11, 2020
2.845
2.921
2.839
2.897
18,012
+0.01(+0.41%)
Aug 10, 2020
2.909
2.909
2.839
2.886
16,205
-0.02(-0.60%)
Aug 07, 2020
2.833
2.909
2.833
2.903
12,472
+0.05(+1.85%)
Aug 06, 2020
2.921
2.956
2.850
2.850
10,428
-0.07(-2.40%)
Aug 05, 2020
2.927
2.935
2.903
2.921
9,434
-0.02(-0.60%)
Aug 04, 2020
2.856
2.973
2.856
2.938
9,024
+0.07(+2.45%)
Aug 03, 2020
2.868
2.979
2.833
2.868
20,705
+0.03(+1.03%)
Jul 31, 2020
2.938
3.003
2.824
2.839
40,491
-0.10(-3.39%)
Jul 30, 2020
3.014
3.079
2.932
2.938
11,612
-0.13(-4.38%)
Jul 29, 2020
2.979
3.082
2.915
3.073
18,164
+0.15(+5.00%)
Jul 28, 2020
3.102
3.102
2.915
2.927
27,170
-0.12(-4.03%)
Jul 27, 2020
3.008
3.049
2.947
3.049
19,728
+0.11(+3.58%)
Jul 24, 2020
3.000
3.029
2.903
2.944
18,622
-0.02(-0.59%)
Jul 23, 2020
3.014
3.032
2.938
2.962
27,236
-0.06(-2.13%)
Jul 22, 2020
3.067
3.102
3.006
3.026
27,242
+0.00(+0.00%)
Jul 21, 2020
3.067
3.073
2.927
3.026
23,985
+0.01(+0.39%)
Jul 20, 2020
3.067
3.073
3.006
3.014
19,174
-0.06(-1.90%)
Jul 17, 2020
2.944
3.073
2.839
3.073
18,110
+0.23(+8.02%)
Jul 16, 2020
2.886
2.927
2.839
2.845
15,338
-0.04(-1.22%)
Jul 15, 2020
2.821
2.921
2.821
2.880
8,964
+0.00(+0.00%)
Jul 14, 2020
2.845
2.908
2.809
2.880
26,117
+0.00(+0.00%)
Jul 13, 2020
2.927
2.927
2.856
2.880
31,644
-0.03(-1.01%)
Jul 10, 2020
2.897
2.979
2.897
2.909
5,979
-0.04(-1.39%)
Jul 09, 2020
2.942
3.055
2.868
2.950
22,632
+0.02(+0.80%)
Jul 08, 2020
2.868
2.962
2.839
2.927
14,855
+0.06(+2.04%)
Jul 07, 2020
2.909
3.049
2.856
2.868
48,437
+0.04(+1.45%)
Jul 06, 2020
3.067
3.067
2.804
2.827
71,258
-0.12(-4.17%)
Jul 02, 2020
2.950
3.014
2.845
2.950
16,401
+0.11(+3.92%)
Jul 01, 2020
3.038
3.038
2.788
2.839
35,781
-0.13(-4.34%)
Jun 30, 2020
2.821
3.067
2.774
2.968
19,958
+0.12(+4.11%)
Jun 29, 2020
2.809
3.003
2.698
2.850
31,846
+0.05(+1.88%)
Jun 26, 2020
2.728
2.809
2.698
2.798
44,933
+0.04(+1.27%)
Jun 25, 2020
2.733
2.798
2.698
2.763
19,338
+0.01(+0.43%)
Jun 24, 2020
2.704
2.769
2.698
2.751
44,072
+0.02(+0.64%)
Jun 23, 2020
2.838
2.838
2.704
2.733
16,475
-0.06(-2.30%)
Jun 22, 2020
3.003
3.003
2.704
2.798
63,329
-0.18(-5.91%)
Jun 19, 2020
3.055
3.073
2.932
2.973
51,255
-0.07(-2.31%)
Jun 18, 2020
2.921
3.044
2.921
3.044
29,984
+0.15(+5.26%)
Jun 17, 2020
2.856
2.927
2.827
2.891
63,843
+0.02(+0.61%)
Jun 16, 2020
2.985
3.044
2.874
2.874
57,216
-0.09(-3.06%)
Jun 15, 2020
2.921
2.965
2.874
2.965
34,318
+0.05(+1.71%)
Jun 12, 2020
3.126
3.281
2.815
2.915
58,430
-0.18(-5.77%)
Jun 11, 2020
3.207
3.265
3.055
3.093
25,887
-0.20(-5.94%)
Jun 10, 2020
3.265
3.312
3.208
3.289
25,870
+0.03(+1.08%)
Jun 09, 2020
3.318
3.353
3.213
3.254
25,940
-0.09(-2.70%)
Jun 08, 2020
3.324
3.382
3.265
3.344
85,479
-0.00(-0.09%)
Jun 05, 2020
3.382
3.423
3.257
3.347
49,219
-0.02(-0.69%)
Jun 04, 2020
3.324
3.370
3.291
3.370
36,475
+0.06(+1.76%)
Jun 03, 2020
3.213
3.312
3.149
3.312
49,159
+0.16(+5.19%)
Jun 02, 2020
3.085
3.149
3.044
3.149
59,744
+0.12(+4.05%)
Jun 01, 2020
2.997
3.090
2.965
3.026
54,114
+0.03(+0.97%)
May 29, 2020
2.962
3.003
2.950
2.997
32,927
+0.05(+1.78%)
May 28, 2020
3.003
3.003
2.933
2.945
38,574
+0.00(+0.00%)
May 27, 2020
2.916
2.980
2.898
2.945
70,630
+0.03(+1.20%)
May 26, 2020
2.939
2.945
2.869
2.910
158,756
-0.01(-0.20%)
May 22, 2020
2.805
2.933
2.805
2.916
37,900
+0.08(+2.88%)
May 21, 2020
2.927
2.939
2.787
2.834
64,513
-0.09(-3.19%)
May 20, 2020
2.916
2.968
2.898
2.927
45,151
+0.03(+1.01%)
May 19, 2020
2.974
2.974
2.898
2.898
150,599
-0.03(-1.00%)
May 18, 2020
2.939
2.949
2.799
2.927
93,841
-0.10(-3.46%)
May 15, 2020
2.962
3.085
2.945
3.032
6,173
-0.02(-0.76%)
May 14, 2020
3.038
3.076
2.846
3.055
87,130
-0.11(-3.50%)
May 13, 2020
3.201
3.201
3.105
3.166
5,222
-0.03(-0.91%)
May 12, 2020
3.190
3.248
3.061
3.195
60,289
+0.01(+0.18%)
May 11, 2020
3.213
3.276
3.149
3.190
24,515
-0.02(-0.73%)
May 08, 2020
3.131
3.289
3.032
3.213
37,557
+0.08(+2.42%)
May 07, 2020
3.137
3.149
3.044
3.137
35,479
-0.01(-0.19%)
May 06, 2020
3.085
3.143
3.050
3.143
14,357
+0.10(+3.45%)
May 05, 2020
3.180
3.201
3.015
3.038
11,430
-0.00(-0.16%)
May 04, 2020
2.997
3.146
2.916
3.043
45,638
-0.18(-5.64%)
May 01, 2020
3.236
3.300
3.036
3.225
62,081
-0.09(-2.81%)
Apr 30, 2020
3.440
3.440
3.207
3.318
30,121
-0.02(-0.52%)
Apr 29, 2020
3.265
3.487
3.190
3.335
54,681
+0.08(+2.51%)
Apr 28, 2020
3.254
3.265
3.155
3.254
15,220
+0.00(+0.00%)
Apr 27, 2020
3.067
3.265
3.067
3.254
39,301
+0.22(+7.10%)
Apr 24, 2020
3.219
3.230
3.020
3.038
12,862
-0.08(-2.62%)
Apr 23, 2020
3.061
3.230
2.950
3.120
54,132
+0.09(+2.88%)
Apr 22, 2020
3.038
3.096
2.980
3.032
24,860
+0.04(+1.36%)
Apr 21, 2020
3.009
3.090
2.921
2.991
48,125
-0.07(-2.29%)
Apr 20, 2020
3.125
3.230
3.061
3.061
81,503
-0.04(-1.32%)
Apr 17, 2020
2.805
3.149
2.805
3.102
62,939
+0.19(+6.61%)
Apr 16, 2020
3.032
3.032
2.834
2.910
25,985
+0.04(+1.42%)
Apr 15, 2020
2.857
2.916
2.717
2.869
42,333
-0.02(-0.81%)
Apr 14, 2020
2.927
3.003
2.799
2.892
45,710
+0.09(+3.33%)
Apr 13, 2020
2.764
2.857
2.630
2.799
19,156
+0.09(+3.45%)
Apr 09, 2020
2.735
2.770
2.673
2.706
15,263
+0.07(+2.54%)
Apr 08, 2020
2.507
2.655
2.449
2.639
72,486
+0.13(+5.23%)
Apr 07, 2020
2.571
2.618
2.449
2.507
30,267
-0.06(-2.27%)
Apr 06, 2020
2.514
2.618
2.467
2.566
32,299
+0.17(+7.06%)
Apr 03, 2020
2.455
2.700
2.192
2.397
45,618
-0.02(-0.96%)
Apr 02, 2020
2.397
2.688
2.362
2.420
40,378
-0.06(-2.58%)
Apr 01, 2020
2.513
2.659
2.429
2.484
24,078
-0.12(-4.48%)
Mar 31, 2020
2.624
2.974
2.601
2.601
26,539
+0.00(+0.00%)
Mar 30, 2020
2.700
2.916
2.595
2.601
32,181
-0.10(-3.67%)
Mar 27, 2020
2.641
2.829
2.449
2.700
24,181
-0.05(-1.91%)
Mar 26, 2020
2.577
2.851
2.577
2.752
115,185
+0.16(+6.07%)
Mar 25, 2020
2.490
2.671
2.478
2.595
48,365
+0.10(+4.22%)
Mar 24, 2020
2.391
2.565
2.263
2.490
57,116
+0.10(+4.40%)
Mar 23, 2020
2.531
2.554
2.120
2.385
81,836
-0.12(-4.88%)
Mar 20, 2020
2.653
2.756
2.484
2.507
33,956
-0.12(-4.44%)
Mar 19, 2020
2.233
2.659
2.233
2.624
55,707
+0.30(+13.07%)
Mar 18, 2020
2.571
2.577
2.041
2.321
75,705
-0.25(-9.75%)
Mar 17, 2020
2.834
2.834
2.391
2.571
172,944
-0.26(-9.26%)
Mar 16, 2020
2.875
2.974
2.653
2.834
103,165
-0.29(-9.16%)
Mar 13, 2020
3.114
3.207
2.636
3.120
85,748
+0.16(+5.31%)
Mar 12, 2020
3.107
3.107
2.614
2.962
76,940
-0.21(-6.76%)
Mar 11, 2020
2.962
3.183
2.818
3.177
169,110
+0.19(+6.42%)
Mar 10, 2020
3.102
3.102
2.882
2.985
31,435
+0.10(+3.42%)
Mar 09, 2020
3.043
3.043
2.614
2.887
96,941
-0.26(-8.13%)
Mar 06, 2020
3.194
3.351
3.142
3.142
40,632
-0.10(-3.22%)
Mar 05, 2020
3.404
3.479
3.241
3.247
31,318
-0.16(-4.61%)
Mar 04, 2020
3.584
3.584
3.321
3.404
87,143
-0.17(-4.87%)
Mar 03, 2020
3.560
3.630
3.375
3.578
42,781
+0.02(+0.49%)
Mar 02, 2020
3.299
3.560
3.282
3.560
24,899
+0.25(+7.54%)
Feb 28, 2020
3.067
3.485
3.063
3.311
86,946
+0.06(+1.79%)
Feb 27, 2020
3.363
3.363
3.049
3.253
160,774
-0.12(-3.45%)
Feb 26, 2020
3.555
3.589
3.369
3.369
47,128
-0.19(-5.23%)
Feb 25, 2020
3.764
3.804
3.497
3.555
79,600
-0.17(-4.52%)
Feb 24, 2020
3.833
3.891
3.720
3.723
68,044
-0.21(-5.46%)
Feb 21, 2020
3.932
3.938
3.851
3.938
39,427
+0.05(+1.19%)
Feb 20, 2020
3.891
3.903
3.804
3.891
27,521
+0.01(+0.15%)
Feb 19, 2020
3.909
3.921
3.839
3.886
56,066
+0.00(+0.00%)
Feb 18, 2020
3.932
3.938
3.795
3.886
48,833
-0.05(-1.18%)
Feb 14, 2020
3.833
3.947
3.833
3.932
51,651
+0.11(+2.89%)
Feb 13, 2020
3.735
3.961
3.735
3.822
116,195
+0.10(+2.65%)
Feb 12, 2020
3.613
3.752
3.607
3.723
127,866
+0.13(+3.55%)
Feb 11, 2020
3.613
3.613
3.578
3.595
139,788
-0.02(-0.48%)
Feb 10, 2020
3.584
3.618
3.572
3.613
47,006
+0.02(+0.48%)
Feb 07, 2020
3.572
3.618
3.572
3.595
40,976
+0.01(+0.16%)
Feb 06, 2020
3.584
3.653
3.572
3.589
115,391
-0.01(-0.16%)
Feb 05, 2020
3.578
3.627
3.578
3.595
75,053
+0.02(+0.65%)
Feb 04, 2020
3.595
3.659
3.515
3.572
97,717
+0.03(+0.82%)
Feb 03, 2020
3.572
3.621
3.508
3.543
70,788
-0.03(-0.81%)
Jan 31, 2020
3.659
3.746
3.543
3.572
113,116
-0.07(-1.91%)
Jan 30, 2020
3.578
3.746
3.572
3.642
95,288
+0.04(+1.13%)
Jan 29, 2020
3.549
3.706
3.543
3.601
105,908
+0.06(+1.64%)
Jan 28, 2020
3.497
3.549
3.494
3.543
27,754
+0.06(+1.84%)
Jan 27, 2020
3.380
3.537
3.375
3.479
73,427
-0.03(-0.99%)
Jan 24, 2020
3.543
3.543
3.386
3.514
91,078
+0.01(+0.33%)
Jan 23, 2020
3.549
3.566
3.444
3.502
64,469
-0.06(-1.63%)
Jan 22, 2020
3.549
3.810
3.504
3.560
106,536
-0.03(-0.81%)
Jan 21, 2020
3.793
3.850
3.531
3.589
164,808
-0.19(-4.92%)
Jan 17, 2020
3.781
3.891
3.775
3.775
102,270
+0.01(+0.15%)
Jan 16, 2020
3.665
3.833
3.665
3.769
161,822
+0.13(+3.51%)
Jan 15, 2020
3.514
3.671
3.502
3.642
101,123
+0.11(+3.13%)
Jan 14, 2020
3.578
3.630
3.531
3.531
97,392
-0.10(-2.72%)
Jan 13, 2020
3.688
3.688
3.491
3.630
194,802
-0.06(-1.57%)
Jan 10, 2020
3.833
3.851
3.630
3.688
143,247
-0.17(-4.37%)
Jan 09, 2020
3.851
3.955
3.810
3.857
178,123
+0.02(+0.61%)
Jan 08, 2020
3.659
3.857
3.653
3.833
153,114
+0.18(+4.82%)
Jan 07, 2020
3.589
3.659
3.537
3.657
92,096
+0.07(+2.05%)
Jan 06, 2020
3.572
3.630
3.502
3.584
153,219
-0.02(-0.64%)
Jan 03, 2020
3.589
3.653
3.549
3.607
124,135
-0.02(-0.64%)
Jan 02, 2020
3.595
3.653
3.491
3.630
135,115
+0.05(+1.30%)
Dec 31, 2019
3.578
3.642
3.508
3.584
130,506
+0.01(+0.16%)
Dec 30, 2019
3.671
3.671
3.369
3.578
327,560
-0.10(-2.69%)
Dec 27, 2019
3.903
3.926
3.549
3.677
318,690
-0.23(-5.94%)
Dec 26, 2019
3.822
3.996
3.816
3.909
137,215
+0.12(+3.06%)
Dec 24, 2019
3.857
3.938
3.746
3.793
99,515
-0.07(-1.80%)
Dec 23, 2019
3.996
4.054
3.746
3.862
321,183
-0.20(-4.86%)
Dec 20, 2019
3.961
4.060
3.810
4.060
301,817
+0.08(+2.04%)
Dec 19, 2019
3.839
4.162
3.758
3.979
388,662
+0.19(+5.06%)
Dec 18, 2019
4.182
4.182
3.677
3.787
659,268
-0.45(-10.69%)
Dec 17, 2019
4.461
4.542
4.211
4.240
438,571
-0.23(-5.07%)
Dec 16, 2019
5.547
5.547
3.842
4.466
2,026,868
-1.05(-18.97%)
Dec 13, 2019
5.378
5.750
5.373
5.512
363,971
+0.16(+3.04%)
Dec 12, 2019
5.187
5.512
5.120
5.349
354,286
+0.24(+4.66%)
Dec 11, 2019
5.100
5.261
5.030
5.111
468,324
+0.06(+1.26%)
Dec 10, 2019
4.746
5.140
4.711
5.047
456,523
+0.21(+4.31%)
Dec 09, 2019
4.601
4.984
4.549
4.839
625,830
+0.27(+5.83%)
Dec 06, 2019
4.532
4.723
4.462
4.572
289,906
+0.04(+0.90%)
Dec 05, 2019
4.508
4.636
4.352
4.532
208,858
-0.01(-0.13%)
Dec 04, 2019
4.613
4.630
4.411
4.537
209,628
-0.05(-1.14%)
Dec 03, 2019
4.636
4.752
4.566
4.590
369,801
+0.01(+0.13%)
Dec 02, 2019
4.491
4.613
4.369
4.584
549,852
+0.07(+1.54%)
Nov 29, 2019
4.230
4.537
3.912
4.514
447,283
+0.28(+6.71%)
Nov 27, 2019
4.584
4.590
4.132
4.230
412,253
-0.31(-6.89%)
Nov 26, 2019
4.520
4.630
4.501
4.543
344,494
+0.07(+1.55%)
Nov 25, 2019
4.045
4.503
4.045
4.474
339,250
+0.44(+10.92%)
Nov 22, 2019
3.836
4.114
3.807
4.033
165,660
+0.20(+5.29%)
Nov 21, 2019
4.167
4.254
3.651
3.830
342,286
-0.41(-9.58%)
Nov 20, 2019
4.143
4.288
4.074
4.236
132,682
+0.09(+2.10%)
Nov 19, 2019
4.317
4.340
4.114
4.149
207,545
-0.13(-3.11%)
Nov 18, 2019
4.346
4.346
4.126
4.282
217,055
+0.01(+0.14%)
Nov 15, 2019
4.230
4.317
4.056
4.277
186,195
+0.08(+1.79%)
Nov 14, 2019
3.993
4.311
3.941
4.201
193,707
+0.22(+5.53%)
Nov 13, 2019
4.311
4.416
3.651
3.981
430,082
-0.18(-4.32%)
Nov 12, 2019
4.056
4.317
4.056
4.161
350,324
+0.12(+2.87%)
Nov 11, 2019
3.894
4.196
3.867
4.045
330,053
+0.21(+5.60%)
Nov 08, 2019
3.628
3.970
3.577
3.830
199,655
+0.32(+9.08%)
Nov 07, 2019
3.639
3.825
3.483
3.512
168,742
+0.05(+1.34%)
Nov 06, 2019
3.558
3.946
3.408
3.465
152,614
+0.03(+0.84%)
Nov 05, 2019
3.616
3.668
3.396
3.436
221,648
-0.17(-4.66%)
Nov 04, 2019
3.709
4.042
3.564
3.604
629,674
-0.03(-0.80%)
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.