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
Huttig Bldg Products
(NQ:
HBP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 2, 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
3.420
3.420
3.260
3.390
189,700
-0.15(-4.24%)
Oct 29, 2020
3.360
3.370
3.160
3.540
106,560
+0.23(+6.95%)
Oct 28, 2020
3.260
3.350
3.190
3.310
61,789
+0.01(+0.30%)
Oct 27, 2020
3.330
3.340
3.260
3.300
52,310
+0.00(+0.00%)
Oct 26, 2020
3.380
3.433
3.260
3.300
110,346
-0.06(-1.79%)
Oct 23, 2020
3.410
3.470
3.345
3.360
160,200
+0.02(+0.60%)
Oct 22, 2020
3.360
3.420
3.330
3.340
115,459
-0.03(-0.89%)
Oct 21, 2020
3.400
3.440
3.360
3.370
93,194
-0.02(-0.59%)
Oct 20, 2020
3.470
3.490
3.360
3.390
215,937
-0.10(-2.87%)
Oct 19, 2020
3.450
3.490
3.400
3.490
241,522
-0.02(-0.57%)
Oct 16, 2020
3.330
3.530
3.310
3.510
1,029,600
+0.09(+2.63%)
Oct 15, 2020
3.160
3.750
3.070
3.420
22,894,076
+1.01(+41.91%)
Oct 14, 2020
2.450
2.450
2.350
2.410
413,601
+0.01(+0.42%)
Oct 13, 2020
2.410
2.450
2.360
2.400
17,968
+0.02(+0.63%)
Oct 12, 2020
2.450
2.480
2.360
2.385
8,249
-0.02(-0.63%)
Oct 09, 2020
2.300
2.450
2.270
2.400
33,800
+0.14(+6.19%)
Oct 08, 2020
2.250
2.300
2.220
2.260
18,890
+0.03(+1.35%)
Oct 07, 2020
2.200
2.320
2.200
2.230
8,234
+0.04(+1.83%)
Oct 06, 2020
2.250
2.300
2.190
2.190
14,712
-0.07(-3.10%)
Oct 05, 2020
2.270
2.300
2.260
2.260
17,425
+0.02(+0.89%)
Oct 02, 2020
2.170
2.280
2.170
2.240
5,900
-0.00(-0.22%)
Oct 01, 2020
2.260
2.293
2.200
2.245
21,597
+0.06(+2.51%)
Sep 30, 2020
2.230
2.253
2.152
2.190
6,919
+0.01(+0.46%)
Sep 29, 2020
2.170
2.250
2.160
2.180
10,476
-0.01(-0.46%)
Sep 28, 2020
2.140
2.230
2.140
2.190
13,902
+0.06(+2.82%)
Sep 25, 2020
2.030
2.190
2.030
2.130
34,100
+0.04(+1.91%)
Sep 24, 2020
2.100
2.170
2.085
2.090
34,791
-0.03(-1.42%)
Sep 23, 2020
2.210
2.290
2.090
2.120
64,221
-0.14(-6.19%)
Sep 22, 2020
2.216
2.270
2.216
2.260
17,936
+0.02(+0.89%)
Sep 21, 2020
2.270
2.330
2.190
2.240
46,319
-0.09(-3.86%)
Sep 18, 2020
2.330
2.340
2.230
2.330
66,500
-0.04(-1.69%)
Sep 17, 2020
2.289
2.390
2.266
2.370
20,487
+0.07(+3.04%)
Sep 16, 2020
2.300
2.390
2.270
2.300
41,740
+0.03(+1.32%)
Sep 15, 2020
2.270
2.333
2.230
2.270
55,415
+0.00(+0.00%)
Sep 14, 2020
2.280
2.330
2.180
2.270
66,551
-0.01(-0.44%)
Sep 11, 2020
2.280
2.300
2.210
2.280
25,200
-0.02(-0.87%)
Sep 10, 2020
2.320
2.370
2.270
2.300
35,039
-0.01(-0.43%)
Sep 09, 2020
2.280
2.335
2.250
2.310
25,388
+0.00(+0.00%)
Sep 08, 2020
2.240
2.340
2.190
2.310
42,533
+0.06(+2.67%)
Sep 04, 2020
2.270
2.330
2.190
2.250
35,400
-0.02(-0.88%)
Sep 03, 2020
2.270
2.330
2.150
2.270
54,729
+0.00(+0.00%)
Sep 02, 2020
2.400
2.403
2.250
2.270
61,611
-0.08(-3.40%)
Sep 01, 2020
2.340
2.420
2.340
2.350
71,505
+0.00(+0.00%)
Aug 31, 2020
2.350
2.400
2.261
2.350
50,795
+0.02(+0.86%)
Aug 28, 2020
2.250
2.340
2.220
2.330
49,300
+0.06(+2.64%)
Aug 27, 2020
2.270
2.350
2.240
2.270
102,232
-0.05(-2.16%)
Aug 26, 2020
2.240
2.390
2.210
2.320
121,901
+0.01(+0.43%)
Aug 25, 2020
2.160
2.360
2.100
2.310
114,296
+0.06(+2.67%)
Aug 24, 2020
2.200
2.290
2.200
2.250
126,617
-0.04(-1.75%)
Aug 21, 2020
2.360
2.420
2.190
2.290
84,000
-0.06(-2.55%)
Aug 20, 2020
2.260
2.450
2.260
2.350
147,658
+0.03(+1.29%)
Aug 19, 2020
2.350
2.370
2.270
2.320
100,269
-0.03(-1.28%)
Aug 18, 2020
2.350
2.410
2.260
2.350
100,205
+0.00(+0.00%)
Aug 17, 2020
2.470
2.480
2.300
2.350
119,722
-0.07(-2.89%)
Aug 14, 2020
2.410
2.450
2.390
2.420
68,000
+0.03(+1.26%)
Aug 13, 2020
2.420
2.420
2.300
2.390
70,765
-0.01(-0.42%)
Aug 12, 2020
2.410
2.450
2.380
2.400
66,289
-0.02(-0.83%)
Aug 11, 2020
2.360
2.490
2.350
2.420
181,253
-0.03(-1.22%)
Aug 10, 2020
2.510
2.510
2.340
2.450
479,123
-0.06(-2.39%)
Aug 07, 2020
2.340
2.600
2.220
2.510
4,544,900
+0.86(+52.12%)
Aug 06, 2020
1.780
1.850
1.600
1.650
622,834
-0.22(-11.76%)
Aug 05, 2020
1.850
1.900
1.700
1.870
322,616
-0.05(-2.60%)
Aug 04, 2020
1.700
1.940
1.530
1.920
1,332,495
-0.43(-18.30%)
Aug 03, 2020
2.310
2.600
2.000
2.350
1,945,280
+0.11(+4.91%)
Jul 31, 2020
1.990
3.000
1.850
2.240
8,494,600
+0.58(+34.94%)
Jul 30, 2020
1.350
1.850
1.330
1.660
492,296
+0.32(+23.88%)
Jul 29, 2020
1.540
1.540
1.340
1.340
7,712
+0.00(+0.00%)
Jul 28, 2020
1.470
1.600
1.340
1.340
44,373
-0.05(-3.60%)
Jul 27, 2020
1.200
1.400
1.180
1.390
521,309
+0.17(+13.93%)
Jul 24, 2020
1.250
1.250
1.190
1.220
8,600
-0.02(-1.60%)
Jul 23, 2020
1.210
1.250
1.140
1.240
92,691
+0.04(+3.33%)
Jul 22, 2020
1.220
1.220
1.190
1.200
33,284
-0.02(-1.50%)
Jul 21, 2020
1.290
1.310
1.200
1.218
59,646
-0.06(-4.82%)
Jul 20, 2020
1.200
1.290
1.200
1.280
53,906
+0.07(+5.79%)
Jul 17, 2020
1.230
1.310
1.200
1.210
49,100
-0.06(-4.72%)
Jul 16, 2020
1.220
1.290
1.180
1.270
34,078
+0.07(+5.83%)
Jul 15, 2020
1.150
1.200
1.150
1.200
42,295
+0.03(+2.56%)
Jul 14, 2020
1.230
1.230
1.135
1.170
14,432
-0.02(-1.68%)
Jul 13, 2020
1.150
1.260
1.150
1.190
36,903
+0.04(+3.48%)
Jul 10, 2020
1.180
1.180
1.150
1.150
37,800
-0.05(-4.17%)
Jul 09, 2020
1.160
1.220
1.160
1.200
31,537
+0.00(+0.00%)
Jul 08, 2020
1.240
1.260
1.140
1.200
24,643
-0.03(-2.44%)
Jul 07, 2020
1.110
1.380
1.110
1.230
157,904
+0.09(+7.89%)
Jul 06, 2020
1.110
1.160
1.110
1.140
10,751
+0.01(+0.49%)
Jul 02, 2020
1.150
1.150
1.110
1.134
15,900
+0.05(+5.04%)
Jul 01, 2020
1.160
1.170
1.050
1.080
35,448
-0.05(-4.42%)
Jun 30, 2020
1.123
1.200
1.123
1.130
10,589
+0.00(+0.00%)
Jun 29, 2020
1.200
1.200
1.130
1.130
20,577
-0.07(-5.83%)
Jun 26, 2020
1.140
1.200
1.120
1.200
26,000
+0.02(+1.69%)
Jun 25, 2020
1.250
1.255
1.150
1.180
16,255
-0.04(-3.28%)
Jun 24, 2020
1.250
1.290
1.200
1.220
12,031
+0.02(+1.67%)
Jun 23, 2020
1.280
1.320
1.200
1.200
33,547
+0.00(+0.00%)
Jun 22, 2020
1.340
1.340
1.200
1.200
69,594
-0.06(-4.76%)
Jun 19, 2020
1.360
1.380
1.260
1.260
32,500
-0.05(-3.82%)
Jun 18, 2020
1.330
1.400
1.310
1.310
9,241
-0.06(-4.38%)
Jun 17, 2020
1.338
1.400
1.338
1.370
7,116
+0.11(+8.73%)
Jun 16, 2020
1.350
1.420
1.260
1.260
46,831
-0.03(-2.33%)
Jun 15, 2020
1.390
1.390
1.290
1.290
12,866
-0.05(-3.73%)
Jun 12, 2020
1.390
1.390
1.340
1.340
12,500
+0.04(+3.07%)
Jun 11, 2020
1.490
1.504
1.300
1.300
41,210
-0.23(-15.03%)
Jun 10, 2020
1.700
1.745
1.480
1.530
19,592
-0.12(-7.27%)
Jun 09, 2020
1.550
1.700
1.540
1.650
8,311
+0.02(+1.23%)
Jun 08, 2020
1.660
1.793
1.630
1.630
51,158
-0.03(-1.81%)
Jun 05, 2020
1.650
1.800
1.590
1.660
303,800
+0.01(+0.61%)
Jun 04, 2020
1.580
1.650
1.560
1.650
58,486
+0.05(+3.12%)
Jun 03, 2020
1.550
1.640
1.550
1.600
36,355
+0.07(+4.23%)
Jun 02, 2020
1.470
1.630
1.460
1.535
32,439
+0.07(+5.14%)
Jun 01, 2020
1.340
1.470
1.290
1.460
76,264
+0.17(+13.06%)
May 29, 2020
1.360
1.360
1.260
1.291
25,800
+0.03(+2.49%)
May 28, 2020
1.320
1.370
1.260
1.260
21,772
-0.01(-0.79%)
May 27, 2020
1.265
1.310
1.265
1.270
13,818
+0.02(+1.60%)
May 26, 2020
1.320
1.380
1.200
1.250
13,772
+0.00(+0.00%)
May 22, 2020
1.200
1.290
1.170
1.250
23,500
+0.04(+3.31%)
May 21, 2020
1.220
1.250
1.200
1.210
54,404
-0.05(-3.97%)
May 20, 2020
1.210
1.260
1.140
1.260
31,915
+0.03(+2.44%)
May 19, 2020
1.260
1.260
1.195
1.230
9,907
+0.03(+2.50%)
May 18, 2020
1.150
1.400
1.131
1.200
278,264
+0.05(+4.35%)
May 15, 2020
1.080
1.190
1.003
1.150
78,400
+0.08(+7.48%)
May 14, 2020
1.240
1.240
1.060
1.070
32,437
-0.06(-5.31%)
May 13, 2020
1.150
1.225
1.050
1.130
56,132
-0.09(-7.38%)
May 12, 2020
1.240
1.490
1.150
1.220
94,285
+0.08(+7.02%)
May 11, 2020
1.260
1.310
1.140
1.140
75,006
-0.11(-8.80%)
May 08, 2020
1.160
1.290
1.150
1.250
34,000
+0.06(+5.04%)
May 07, 2020
1.080
1.260
1.080
1.190
4,286
+0.06(+5.31%)
May 06, 2020
1.080
1.370
1.020
1.130
29,520
+0.02(+2.16%)
May 05, 2020
1.000
1.120
0.9000
1.106
96,353
+0.06(+5.34%)
May 04, 2020
1.160
1.160
0.9800
1.050
68,856
-0.11(-9.48%)
May 01, 2020
1.200
1.280
1.110
1.160
30,900
+0.04(+3.57%)
Apr 30, 2020
1.040
1.550
1.040
1.120
162,280
+0.08(+7.69%)
Apr 29, 2020
0.9300
1.040
0.8512
1.040
35,667
+0.11(+11.83%)
Apr 28, 2020
0.8300
0.9386
0.8300
0.9300
6,034
+0.10(+11.93%)
Apr 27, 2020
0.9090
0.9400
0.8309
0.8309
7,508
-0.04(-4.49%)
Apr 24, 2020
0.8500
0.9303
0.8400
0.8700
15,800
+0.05(+6.10%)
Apr 23, 2020
0.8200
0.8867
0.8001
0.8200
3,458
+0.00(+0.00%)
Apr 22, 2020
0.8200
0.8200
0.8200
77
+0.00(+0.00%)
Apr 21, 2020
0.8000
0.8762
0.7410
0.8200
9,624
-0.02(-2.38%)
Apr 20, 2020
0.8147
0.8839
0.8147
0.8400
9,701
+0.03(+3.44%)
Apr 17, 2020
0.8200
0.9398
0.8000
0.8121
15,200
+0.01(+1.51%)
Apr 16, 2020
0.9702
0.9748
0.8000
0.8000
32,043
-0.16(-16.67%)
Apr 15, 2020
0.9700
0.9700
0.9301
0.9600
7,636
+0.00(+0.04%)
Apr 14, 2020
0.9300
0.9690
0.9200
0.9596
21,024
+0.11(+12.88%)
Apr 13, 2020
0.7400
0.9101
0.7400
0.8501
36,047
+0.10(+13.35%)
Apr 09, 2020
0.7600
0.7900
0.6820
0.7500
17,600
-0.00(-0.29%)
Apr 08, 2020
0.7900
0.7900
0.7500
0.7522
4,996
+0.00(+0.29%)
Apr 07, 2020
0.7100
0.7500
0.7000
0.7500
34,953
+0.04(+5.65%)
Apr 06, 2020
0.7680
0.7680
0.7000
0.7099
22,063
+0.05(+8.27%)
Apr 03, 2020
0.6210
0.7600
0.6210
0.6557
15,300
-0.04(-6.33%)
Apr 02, 2020
0.6900
0.7600
0.6800
0.7000
26,590
-0.02(-3.19%)
Apr 01, 2020
0.6556
0.7900
0.6400
0.7231
39,160
+0.02(+3.30%)
Mar 31, 2020
0.6401
0.7700
0.6401
0.7000
20,362
+0.00(+0.00%)
Mar 30, 2020
0.7200
0.8249
0.7000
0.7000
159,523
-0.00(-0.41%)
Mar 27, 2020
0.7100
0.9850
0.6553
0.7029
103,200
-0.03(-3.55%)
Mar 26, 2020
0.6928
0.7468
0.5645
0.7288
223,683
+0.07(+10.44%)
Mar 25, 2020
0.6900
0.7014
0.6063
0.6599
208,565
+0.03(+4.73%)
Mar 24, 2020
0.6900
0.8100
0.5300
0.6301
222,482
+0.04(+6.80%)
Mar 23, 2020
0.7000
0.7000
0.4930
0.5900
28,169
-0.05(-7.84%)
Mar 20, 2020
0.7000
0.7000
0.6200
0.6402
57,400
-0.05(-7.22%)
Mar 19, 2020
0.6950
0.8280
0.6900
0.6900
6,374
+0.01(+1.47%)
Mar 18, 2020
0.7900
0.8800
0.6800
0.6800
22,886
-0.17(-20.00%)
Mar 17, 2020
0.7200
0.9060
0.6679
0.8500
12,615
+0.10(+13.33%)
Mar 16, 2020
0.9200
0.9200
0.7500
0.7500
19,112
-0.18(-19.35%)
Mar 13, 2020
0.9500
0.9500
0.8000
0.9300
20,800
-0.02(-1.90%)
Mar 12, 2020
0.9700
0.9800
0.8000
0.9480
12,484
-0.05(-5.01%)
Mar 11, 2020
0.9100
1.040
0.8640
0.9980
95,900
+0.07(+7.31%)
Mar 10, 2020
1.040
1.150
0.8800
0.9300
57,516
-0.13(-12.26%)
Mar 09, 2020
1.090
1.140
1.060
1.060
13,005
-0.07(-6.19%)
Mar 06, 2020
1.300
1.300
1.130
1.130
16,200
-0.15(-11.72%)
Mar 05, 2020
1.150
1.650
1.065
1.280
69,303
+0.13(+11.30%)
Mar 04, 2020
1.290
1.290
1.140
1.150
15,795
-0.19(-14.18%)
Mar 03, 2020
1.190
1.410
1.180
1.340
24,932
+0.13(+10.74%)
Mar 02, 2020
1.250
1.420
1.210
1.210
24,681
-0.13(-9.70%)
Feb 28, 2020
1.230
1.340
1.224
1.340
8,900
+0.11(+8.94%)
Feb 27, 2020
1.200
1.230
1.180
1.230
6,199
+0.03(+2.50%)
Feb 26, 2020
1.170
1.230
1.140
1.200
37,497
+0.02(+1.69%)
Feb 25, 2020
1.340
1.340
1.130
1.180
27,037
-0.13(-9.91%)
Feb 24, 2020
1.290
1.324
1.260
1.310
12,476
+0.02(+1.54%)
Feb 21, 2020
1.340
1.340
1.290
1.290
12,600
-0.04(-3.00%)
Feb 20, 2020
1.280
1.330
1.280
1.330
652
+0.03(+2.30%)
Feb 19, 2020
1.330
1.347
1.300
1.300
29,161
-0.01(-1.13%)
Feb 18, 2020
1.279
1.354
1.260
1.315
39,353
+0.03(+2.72%)
Feb 14, 2020
1.260
1.280
1.250
1.280
14,200
+0.03(+2.40%)
Feb 13, 2020
1.270
1.290
1.250
1.250
6,605
+0.00(+0.00%)
Feb 12, 2020
1.340
1.340
1.239
1.250
33,840
-0.09(-6.74%)
Feb 11, 2020
1.340
1.364
1.340
1.340
22,126
-0.01(-0.64%)
Feb 10, 2020
1.380
1.380
1.349
1.349
9,013
-0.03(-2.25%)
Feb 07, 2020
1.360
1.380
1.283
1.380
10,300
-0.01(-0.72%)
Feb 06, 2020
1.370
1.390
1.360
1.390
8,338
+0.04(+2.96%)
Feb 05, 2020
1.413
1.413
1.320
1.350
9,894
-0.08(-5.27%)
Feb 04, 2020
1.370
1.481
1.370
1.425
9,614
+0.05(+3.27%)
Feb 03, 2020
1.510
1.510
1.370
1.380
19,699
-0.07(-4.83%)
Jan 31, 2020
1.430
1.750
1.430
1.450
44,400
+0.02(+1.40%)
Jan 30, 2020
1.430
1.450
1.430
1.430
18,282
-0.02(-1.38%)
Jan 29, 2020
1.420
1.450
1.400
1.450
10,868
+0.01(+0.69%)
Jan 28, 2020
1.470
1.470
1.410
1.440
19,231
+0.03(+2.13%)
Jan 27, 2020
1.460
1.480
1.410
1.410
3,792
-0.05(-3.42%)
Jan 24, 2020
1.478
1.478
1.400
1.460
24,000
+0.03(+2.10%)
Jan 23, 2020
1.428
1.490
1.411
1.430
23,617
-0.00(-0.01%)
Jan 22, 2020
1.421
1.465
1.410
1.430
48,541
+0.01(+0.71%)
Jan 21, 2020
1.430
1.490
1.420
1.420
20,080
-0.03(-2.07%)
Jan 17, 2020
1.450
1.455
1.430
1.450
32,100
-0.01(-0.68%)
Jan 16, 2020
1.420
1.490
1.420
1.460
18,832
+0.06(+4.29%)
Jan 15, 2020
1.450
1.482
1.400
1.400
30,996
-0.03(-2.10%)
Jan 14, 2020
1.460
1.460
1.430
1.430
31,598
+0.00(+0.00%)
Jan 13, 2020
1.500
1.530
1.390
1.430
134,415
-0.10(-6.47%)
Jan 10, 2020
1.618
1.681
1.510
1.529
68,300
-0.09(-5.62%)
Jan 09, 2020
1.618
1.659
1.610
1.620
5,721
+0.01(+0.62%)
Jan 08, 2020
1.613
1.640
1.606
1.610
24,149
+0.01(+0.63%)
Jan 07, 2020
1.580
1.690
1.580
1.600
13,511
+0.00(+0.00%)
Jan 06, 2020
1.620
1.700
1.600
1.600
6,420
+0.01(+0.63%)
Jan 03, 2020
1.562
1.647
1.560
1.590
29,900
-0.01(-0.63%)
Jan 02, 2020
1.550
1.610
1.550
1.600
10,953
+0.06(+3.90%)
Dec 31, 2019
1.550
1.570
1.500
1.540
53,300
-0.02(-1.60%)
Dec 30, 2019
1.562
1.583
1.525
1.565
60,136
+0.01(+0.97%)
Dec 27, 2019
1.600
1.600
1.550
1.550
40,100
+0.04(+2.65%)
Dec 26, 2019
1.650
1.650
1.510
1.510
83,362
-0.10(-6.21%)
Dec 24, 2019
1.650
1.650
1.560
1.610
25,700
+0.00(+0.00%)
Dec 23, 2019
1.750
1.750
1.560
1.610
78,390
-0.05(-3.01%)
Dec 20, 2019
1.750
1.750
1.660
1.660
66,200
-0.01(-0.60%)
Dec 19, 2019
1.737
1.737
1.670
1.670
31,820
-0.02(-1.18%)
Dec 18, 2019
1.710
1.790
1.670
1.690
25,710
-0.03(-1.74%)
Dec 17, 2019
1.708
1.770
1.700
1.720
18,816
+0.03(+1.78%)
Dec 16, 2019
1.790
1.790
1.690
1.690
19,732
-0.11(-6.11%)
Dec 13, 2019
1.700
1.820
1.700
1.800
6,500
+0.12(+7.14%)
Dec 12, 2019
1.690
1.740
1.640
1.680
22,400
-0.03(-1.75%)
Dec 11, 2019
1.800
1.800
1.700
1.710
27,866
-0.09(-5.00%)
Dec 10, 2019
1.910
1.910
1.800
1.800
146,259
-0.11(-5.76%)
Dec 09, 2019
1.930
1.960
1.900
1.910
51,304
-0.06(-3.05%)
Dec 06, 2019
1.973
1.980
1.913
1.970
17,400
+0.06(+3.14%)
Dec 05, 2019
1.910
1.940
1.910
1.910
1,888
+0.01(+0.53%)
Dec 04, 2019
1.925
1.955
1.900
1.900
10,835
+0.07(+3.83%)
Dec 03, 2019
1.810
1.865
1.810
1.830
6,820
+0.02(+1.10%)
Dec 02, 2019
1.800
1.860
1.800
1.810
6,721
-0.01(-0.55%)
Nov 29, 2019
1.830
1.840
1.800
1.820
1,100
-0.02(-1.09%)
Nov 27, 2019
1.810
1.890
1.790
1.840
14,900
+0.03(+1.38%)
Nov 26, 2019
1.860
1.875
1.800
1.815
14,551
-0.04(-1.89%)
Nov 25, 2019
1.860
1.950
1.800
1.850
23,166
+0.00(+0.00%)
Nov 22, 2019
1.960
1.960
1.850
1.850
8,000
-0.10(-5.13%)
Nov 21, 2019
2.030
2.065
1.950
1.950
4,303
-0.12(-5.80%)
Nov 20, 2019
1.875
2.200
1.875
2.070
28,799
+0.12(+6.15%)
Nov 19, 2019
1.860
2.000
1.850
1.950
10,573
+0.10(+5.41%)
Nov 18, 2019
1.850
1.930
1.850
1.850
28,871
-0.02(-1.07%)
Nov 15, 2019
1.917
1.917
1.840
1.870
25,200
-0.05(-2.60%)
Nov 14, 2019
1.951
1.967
1.860
1.920
10,521
-0.05(-2.54%)
Nov 13, 2019
2.000
2.000
1.970
1.970
4,519
-0.06(-2.96%)
Nov 12, 2019
2.020
2.030
1.980
2.030
10,683
+0.04(+2.27%)
Nov 11, 2019
2.010
2.010
1.967
1.985
1,882
-0.00(-0.25%)
Nov 08, 2019
1.990
2.000
1.930
1.990
22,100
+0.00(+0.00%)
Nov 07, 2019
2.020
2.020
1.990
1.990
6,600
-0.01(-0.50%)
Nov 06, 2019
2.050
2.050
1.960
2.000
5,735
-0.06(-2.91%)
Nov 05, 2019
2.135
2.135
1.920
2.060
16,959
-0.07(-3.29%)
Nov 04, 2019
2.140
2.140
2.120
2.130
7,583
+0.01(+0.47%)
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.