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
Zynga Inc Cl A
(NQ:
ZNGA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 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 31, 2019
6.350
6.470
6.040
6.170
28,384,216
-0.04(-0.64%)
Oct 30, 2019
6.120
6.230
6.070
6.210
22,399,222
+0.14(+2.31%)
Oct 29, 2019
6.160
6.170
6.050
6.070
19,523,678
-0.09(-1.46%)
Oct 28, 2019
6.150
6.240
6.070
6.160
14,499,997
+0.00(+0.00%)
Oct 25, 2019
6.160
6.200
6.100
6.160
16,769,800
+0.00(+0.00%)
Oct 24, 2019
6.110
6.160
6.070
6.160
15,552,487
+0.08(+1.32%)
Oct 23, 2019
6.100
6.220
6.030
6.080
13,013,416
-0.05(-0.82%)
Oct 22, 2019
6.280
6.300
6.130
6.130
15,608,948
-0.16(-2.54%)
Oct 21, 2019
6.250
6.350
6.210
6.290
17,449,286
+0.06(+0.96%)
Oct 18, 2019
6.240
6.275
6.120
6.230
20,229,800
-0.01(-0.16%)
Oct 17, 2019
6.230
6.310
6.180
6.240
14,737,850
+0.04(+0.65%)
Oct 16, 2019
6.170
6.230
6.120
6.200
21,037,712
+0.01(+0.16%)
Oct 15, 2019
6.120
6.200
6.100
6.190
13,364,339
+0.10(+1.64%)
Oct 14, 2019
6.150
6.170
6.040
6.090
13,972,392
-0.05(-0.81%)
Oct 11, 2019
6.140
6.200
6.100
6.140
12,300,200
+0.04(+0.66%)
Oct 10, 2019
6.120
6.150
6.020
6.100
17,619,020
+0.02(+0.33%)
Oct 09, 2019
6.010
6.160
5.960
6.080
18,090,256
+0.12(+2.01%)
Oct 08, 2019
5.960
6.070
5.880
5.960
29,326,060
-0.03(-0.50%)
Oct 07, 2019
5.930
6.020
5.840
5.990
15,182,530
+0.02(+0.34%)
Oct 04, 2019
5.840
5.970
5.820
5.970
11,581,100
+0.16(+2.75%)
Oct 03, 2019
5.740
5.830
5.700
5.810
14,607,594
+0.08(+1.40%)
Oct 02, 2019
5.750
5.770
5.630
5.730
19,197,294
-0.05(-0.87%)
Oct 01, 2019
5.820
5.890
5.760
5.780
16,635,456
-0.04(-0.69%)
Sep 30, 2019
5.850
5.860
5.720
5.820
15,902,466
-0.02(-0.34%)
Sep 27, 2019
6.030
6.055
5.800
5.840
22,132,200
-0.16(-2.67%)
Sep 26, 2019
6.030
6.060
5.930
6.000
18,114,996
-0.04(-0.66%)
Sep 25, 2019
6.010
6.080
5.970
6.040
11,711,834
+0.01(+0.17%)
Sep 24, 2019
6.180
6.190
6.000
6.030
14,714,258
-0.13(-2.11%)
Sep 23, 2019
6.150
6.220
6.080
6.160
11,902,805
+0.00(+0.00%)
Sep 20, 2019
6.110
6.180
6.060
6.160
16,898,300
+0.04(+0.65%)
Sep 19, 2019
6.010
6.150
6.010
6.120
27,513,404
+0.08(+1.32%)
Sep 18, 2019
6.100
6.150
5.930
6.040
28,105,120
+0.00(+0.00%)
Sep 17, 2019
6.000
6.070
5.910
6.040
25,001,912
+0.17(+2.90%)
Sep 16, 2019
5.870
5.930
5.860
5.870
18,429,724
-0.05(-0.84%)
Sep 13, 2019
5.800
5.985
5.650
5.920
28,001,900
+0.04(+0.68%)
Sep 12, 2019
5.780
5.940
5.780
5.880
19,540,396
+0.12(+2.08%)
Sep 11, 2019
5.750
5.810
5.730
5.760
15,694,270
+0.04(+0.70%)
Sep 10, 2019
5.700
5.780
5.690
5.720
20,104,084
-0.02(-0.35%)
Sep 09, 2019
5.860
5.880
5.730
5.740
32,470,420
-0.12(-2.05%)
Sep 06, 2019
5.670
5.920
5.650
5.860
29,633,900
+0.22(+3.90%)
Sep 05, 2019
5.670
5.710
5.590
5.640
12,354,212
+0.01(+0.18%)
Sep 04, 2019
5.610
5.660
5.540
5.630
15,280,180
+0.06(+1.08%)
Sep 03, 2019
5.650
5.700
5.530
5.570
20,491,108
-0.14(-2.45%)
Aug 30, 2019
5.820
5.830
5.680
5.710
8,403,400
-0.08(-1.38%)
Aug 29, 2019
5.770
5.840
5.740
5.790
10,550,486
+0.06(+1.05%)
Aug 28, 2019
5.680
5.750
5.570
5.730
17,534,360
+0.01(+0.17%)
Aug 27, 2019
5.740
5.840
5.665
5.720
19,161,452
+0.12(+2.14%)
Aug 26, 2019
5.630
5.650
5.530
5.600
19,078,812
+0.03(+0.54%)
Aug 23, 2019
5.720
5.800
5.550
5.570
18,605,900
-0.16(-2.79%)
Aug 22, 2019
5.820
5.840
5.670
5.730
11,955,344
-0.10(-1.72%)
Aug 21, 2019
5.800
5.860
5.760
5.830
10,386,073
+0.07(+1.22%)
Aug 20, 2019
5.620
5.830
5.620
5.760
20,448,450
+0.11(+1.95%)
Aug 19, 2019
5.620
5.690
5.550
5.650
29,338,744
+0.08(+1.44%)
Aug 16, 2019
5.580
5.620
5.520
5.570
19,673,200
+0.02(+0.36%)
Aug 15, 2019
5.680
5.720
5.510
5.550
31,105,394
-0.13(-2.29%)
Aug 14, 2019
5.880
5.890
5.640
5.680
31,217,876
-0.24(-4.05%)
Aug 13, 2019
5.940
6.020
5.920
5.920
16,319,866
-0.03(-0.50%)
Aug 12, 2019
6.100
6.100
5.930
5.950
12,212,259
-0.14(-2.30%)
Aug 09, 2019
6.130
6.150
6.050
6.090
11,815,500
-0.07(-1.14%)
Aug 08, 2019
6.080
6.180
6.040
6.160
18,453,248
+0.14(+2.33%)
Aug 07, 2019
5.900
6.080
5.890
6.020
17,070,540
+0.07(+1.18%)
Aug 06, 2019
5.950
5.990
5.870
5.950
23,564,076
+0.07(+1.19%)
Aug 05, 2019
6.090
6.120
5.860
5.880
26,926,336
-0.33(-5.31%)
Aug 02, 2019
6.350
6.380
6.180
6.210
23,575,600
-0.18(-2.82%)
Aug 01, 2019
6.480
6.650
6.190
6.390
42,401,228
+0.01(+0.16%)
Jul 31, 2019
6.450
6.510
6.270
6.380
32,002,078
-0.06(-0.93%)
Jul 30, 2019
6.370
6.450
6.330
6.440
12,227,544
+0.03(+0.47%)
Jul 29, 2019
6.510
6.520
6.310
6.410
15,077,025
-0.05(-0.77%)
Jul 26, 2019
6.400
6.520
6.380
6.460
20,887,900
+0.09(+1.41%)
Jul 25, 2019
6.380
6.450
6.300
6.370
13,369,884
+0.03(+0.47%)
Jul 24, 2019
6.250
6.360
6.240
6.340
12,448,943
+0.09(+1.44%)
Jul 23, 2019
6.330
6.340
6.180
6.250
20,512,120
-0.03(-0.48%)
Jul 22, 2019
6.340
6.390
6.260
6.280
17,043,168
+0.00(+0.00%)
Jul 19, 2019
6.370
6.400
6.270
6.280
29,113,100
-0.02(-0.32%)
Jul 18, 2019
6.230
6.350
6.090
6.300
42,688,844
+0.07(+1.12%)
Jul 17, 2019
6.310
6.310
6.150
6.230
21,314,080
-0.06(-0.95%)
Jul 16, 2019
6.310
6.320
6.210
6.290
21,395,398
-0.04(-0.63%)
Jul 15, 2019
6.290
6.380
6.280
6.330
21,548,740
+0.06(+0.96%)
Jul 12, 2019
6.270
6.290
6.160
6.270
16,152,600
+0.01(+0.16%)
Jul 11, 2019
6.310
6.350
6.180
6.260
16,357,795
-0.03(-0.48%)
Jul 10, 2019
6.200
6.300
6.190
6.290
20,100,258
+0.07(+1.13%)
Jul 09, 2019
6.130
6.240
6.120
6.220
16,039,750
+0.05(+0.81%)
Jul 08, 2019
6.210
6.220
6.150
6.170
19,467,980
-0.09(-1.44%)
Jul 05, 2019
6.200
6.280
6.110
6.260
9,556,800
+0.06(+0.97%)
Jul 03, 2019
6.300
6.310
6.130
6.200
24,822,800
-0.09(-1.43%)
Jul 02, 2019
6.250
6.340
6.230
6.290
13,798,973
+0.04(+0.56%)
Jul 01, 2019
6.200
6.280
6.160
6.255
16,876,408
+0.12(+2.04%)
Jun 28, 2019
6.060
6.155
5.960
6.130
21,703,998
+0.09(+1.49%)
Jun 27, 2019
5.850
6.090
5.840
6.040
16,413,237
+0.20(+3.42%)
Jun 26, 2019
5.910
5.950
5.800
5.840
13,742,745
-0.03(-0.51%)
Jun 25, 2019
5.970
6.090
5.860
5.870
15,156,500
-0.12(-2.00%)
Jun 24, 2019
6.010
6.030
5.910
5.990
20,945,406
-0.06(-0.99%)
Jun 21, 2019
6.040
6.056
5.970
6.050
48,550,200
-0.02(-0.33%)
Jun 20, 2019
6.090
6.140
6.010
6.070
18,712,766
+0.00(+0.00%)
Jun 19, 2019
6.040
6.080
6.000
6.070
13,553,394
+0.03(+0.50%)
Jun 18, 2019
6.080
6.120
6.010
6.040
17,914,680
+0.02(+0.33%)
Jun 17, 2019
6.200
6.230
6.000
6.020
28,036,448
-0.18(-2.90%)
Jun 14, 2019
6.240
6.250
6.060
6.200
14,668,800
-0.03(-0.48%)
Jun 13, 2019
6.210
6.240
6.160
6.230
17,450,864
+0.04(+0.65%)
Jun 12, 2019
6.220
6.250
6.140
6.190
31,467,092
-0.08(-1.28%)
Jun 11, 2019
6.260
6.330
6.200
6.270
22,777,496
-0.03(-0.48%)
Jun 10, 2019
6.490
6.530
6.260
6.300
18,014,180
-0.16(-2.48%)
Jun 07, 2019
6.470
6.545
6.430
6.460
8,483,500
-0.03(-0.46%)
Jun 06, 2019
6.460
6.550
6.430
6.490
14,357,821
+0.04(+0.62%)
Jun 05, 2019
6.390
6.460
6.260
6.450
13,083,094
+0.15(+2.38%)
Jun 04, 2019
6.130
6.350
6.110
6.300
13,559,775
+0.21(+3.45%)
Jun 03, 2019
6.270
6.290
6.040
6.090
17,441,668
-0.20(-3.18%)
May 31, 2019
6.180
6.360
6.160
6.290
14,850,900
+0.02(+0.32%)
May 30, 2019
6.420
6.450
6.210
6.270
16,401,614
+0.08(+1.29%)
May 29, 2019
6.090
6.210
6.030
6.190
13,570,174
+0.06(+0.98%)
May 28, 2019
6.130
6.250
6.100
6.130
13,387,186
+0.07(+1.16%)
May 24, 2019
6.150
6.160
6.020
6.060
8,237,600
-0.01(-0.16%)
May 23, 2019
6.150
6.210
5.970
6.070
14,308,564
-0.14(-2.25%)
May 22, 2019
6.170
6.220
6.160
6.210
8,889,627
+0.04(+0.65%)
May 21, 2019
6.190
6.230
6.120
6.170
16,628,144
+0.02(+0.33%)
May 20, 2019
6.100
6.300
6.060
6.150
17,093,134
-0.04(-0.65%)
May 17, 2019
6.180
6.215
6.105
6.190
10,075,700
-0.04(-0.64%)
May 16, 2019
6.190
6.310
6.180
6.230
12,172,527
+0.04(+0.65%)
May 15, 2019
6.010
6.280
6.000
6.190
18,236,686
+0.18(+3.00%)
May 14, 2019
5.930
6.090
5.920
6.010
21,111,492
+0.13(+2.21%)
May 13, 2019
5.840
5.930
5.750
5.880
18,588,330
-0.06(-1.01%)
May 10, 2019
5.940
6.020
5.855
5.940
20,204,700
+0.00(+0.00%)
May 09, 2019
6.000
6.010
5.870
5.940
29,560,712
-0.10(-1.66%)
May 08, 2019
6.100
6.160
6.030
6.040
23,889,260
-0.05(-0.82%)
May 07, 2019
6.140
6.160
6.010
6.090
18,414,332
-0.08(-1.30%)
May 06, 2019
5.860
6.180
5.820
6.170
18,504,730
+0.14(+2.32%)
May 03, 2019
5.910
6.070
5.770
6.030
33,778,900
+0.21(+3.61%)
May 02, 2019
6.230
6.280
5.720
5.820
77,680,904
+0.31(+5.63%)
May 01, 2019
5.730
5.780
5.470
5.510
37,603,644
-0.15(-2.65%)
Apr 30, 2019
5.530
5.700
5.510
5.660
24,119,440
+0.13(+2.35%)
Apr 29, 2019
5.520
5.570
5.500
5.530
32,762,852
+0.02(+0.36%)
Apr 26, 2019
5.490
5.550
5.460
5.510
18,071,800
+0.05(+0.92%)
Apr 25, 2019
5.600
5.620
5.410
5.460
15,403,794
-0.12(-2.15%)
Apr 24, 2019
5.650
5.650
5.530
5.580
13,527,387
-0.04(-0.71%)
Apr 23, 2019
5.580
5.650
5.520
5.620
15,174,252
+0.10(+1.81%)
Apr 22, 2019
5.480
5.540
5.400
5.520
17,617,168
+0.08(+1.47%)
Apr 18, 2019
5.330
5.460
5.220
5.440
36,298,400
+0.19(+3.62%)
Apr 17, 2019
5.400
5.400
5.240
5.250
11,229,036
-0.11(-2.05%)
Apr 16, 2019
5.490
5.500
5.330
5.360
9,853,195
-0.10(-1.83%)
Apr 15, 2019
5.520
5.530
5.410
5.460
12,494,941
-0.06(-1.09%)
Apr 12, 2019
5.520
5.531
5.440
5.520
8,435,200
+0.04(+0.73%)
Apr 11, 2019
5.500
5.540
5.450
5.480
4,849,120
+0.01(+0.18%)
Apr 10, 2019
5.390
5.480
5.390
5.470
7,110,251
+0.08(+1.48%)
Apr 09, 2019
5.330
5.410
5.320
5.390
5,539,592
+0.04(+0.75%)
Apr 08, 2019
5.330
5.380
5.250
5.350
7,184,949
+0.00(+0.00%)
Apr 05, 2019
5.350
5.420
5.310
5.350
9,039,700
+0.01(+0.19%)
Apr 04, 2019
5.470
5.520
5.290
5.340
11,037,431
-0.11(-2.02%)
Apr 03, 2019
5.420
5.550
5.420
5.450
12,012,345
+0.04(+0.74%)
Apr 02, 2019
5.320
5.450
5.300
5.410
8,360,114
+0.08(+1.50%)
Apr 01, 2019
5.340
5.380
5.250
5.330
8,665,231
+0.00(+0.00%)
Mar 29, 2019
5.290
5.360
5.210
5.330
11,577,200
+0.07(+1.33%)
Mar 28, 2019
5.240
5.280
5.160
5.260
7,525,010
+0.04(+0.77%)
Mar 27, 2019
5.310
5.340
5.180
5.220
16,096,234
-0.11(-2.06%)
Mar 26, 2019
5.330
5.380
5.280
5.330
10,639,733
+0.02(+0.38%)
Mar 25, 2019
5.280
5.390
5.210
5.310
11,629,375
+0.02(+0.38%)
Mar 22, 2019
5.440
5.440
5.270
5.290
6,833,800
-0.13(-2.40%)
Mar 21, 2019
5.310
5.470
5.300
5.420
9,602,027
+0.10(+1.88%)
Mar 20, 2019
5.290
5.370
5.230
5.320
15,028,102
+0.01(+0.19%)
Mar 19, 2019
5.350
5.390
5.290
5.310
9,561,184
-0.04(-0.75%)
Mar 18, 2019
5.380
5.390
5.270
5.350
8,543,391
-0.02(-0.37%)
Mar 15, 2019
5.390
5.420
5.340
5.370
19,133,000
-0.03(-0.56%)
Mar 14, 2019
5.360
5.420
5.240
5.400
12,777,556
+0.03(+0.56%)
Mar 13, 2019
5.210
5.390
5.210
5.370
13,312,389
+0.16(+3.07%)
Mar 12, 2019
5.260
5.260
5.180
5.210
11,743,286
-0.03(-0.57%)
Mar 11, 2019
5.170
5.250
5.120
5.240
17,551,858
+0.12(+2.34%)
Mar 08, 2019
5.030
5.155
4.985
5.120
8,462,200
+0.04(+0.79%)
Mar 07, 2019
5.130
5.180
5.020
5.080
16,048,761
-0.05(-0.97%)
Mar 06, 2019
5.150
5.220
5.100
5.130
10,702,730
-0.02(-0.39%)
Mar 05, 2019
5.200
5.210
5.130
5.150
9,158,917
-0.05(-0.96%)
Mar 04, 2019
5.400
5.400
5.050
5.200
19,349,904
-0.14(-2.62%)
Mar 01, 2019
5.240
5.340
5.170
5.340
10,428,700
+0.12(+2.30%)
Feb 28, 2019
5.170
5.250
5.100
5.220
12,286,599
+0.07(+1.36%)
Feb 27, 2019
5.000
5.190
4.990
5.150
14,414,683
+0.12(+2.39%)
Feb 26, 2019
5.020
5.040
4.960
5.030
20,689,242
+0.00(+0.00%)
Feb 25, 2019
5.070
5.070
4.950
5.030
13,113,889
+0.00(+0.00%)
Feb 22, 2019
4.990
5.100
4.980
5.030
17,939,400
+0.07(+1.41%)
Feb 21, 2019
5.020
5.040
4.940
4.960
14,636,367
-0.08(-1.59%)
Feb 20, 2019
5.100
5.170
5.000
5.040
15,581,855
-0.06(-1.18%)
Feb 19, 2019
5.000
5.120
4.990
5.100
12,322,476
+0.07(+1.39%)
Feb 15, 2019
4.990
5.140
4.960
5.030
25,940,400
+0.05(+1.00%)
Feb 14, 2019
4.870
5.010
4.840
4.980
14,119,640
+0.08(+1.63%)
Feb 13, 2019
4.920
4.970
4.880
4.900
17,119,776
-0.03(-0.61%)
Feb 12, 2019
4.850
4.950
4.830
4.930
14,136,177
+0.09(+1.86%)
Feb 11, 2019
4.940
5.000
4.810
4.840
13,101,489
-0.04(-0.82%)
Feb 08, 2019
4.740
4.890
4.740
4.880
12,569,000
+0.14(+2.95%)
Feb 07, 2019
4.790
4.860
4.640
4.740
32,633,848
+0.23(+5.10%)
Feb 06, 2019
4.560
4.580
4.320
4.510
29,386,184
-0.07(-1.53%)
Feb 05, 2019
4.530
4.590
4.480
4.580
14,249,293
+0.06(+1.33%)
Feb 04, 2019
4.550
4.590
4.480
4.520
11,163,379
+0.02(+0.44%)
Feb 01, 2019
4.490
4.550
4.480
4.500
8,315,300
+0.02(+0.45%)
Jan 31, 2019
4.450
4.540
4.440
4.480
9,908,610
+0.01(+0.22%)
Jan 30, 2019
4.470
4.540
4.410
4.470
11,105,367
+0.05(+1.13%)
Jan 29, 2019
4.380
4.440
4.320
4.420
7,986,460
+0.04(+0.91%)
Jan 28, 2019
4.410
4.460
4.330
4.380
39,244,156
+0.00(+0.00%)
Jan 25, 2019
4.430
4.450
4.330
4.380
12,674,200
-0.03(-0.68%)
Jan 24, 2019
4.250
4.430
4.240
4.410
17,214,556
+0.15(+3.52%)
Jan 23, 2019
4.350
4.360
4.210
4.260
9,731,057
-0.07(-1.62%)
Jan 22, 2019
4.260
4.360
4.240
4.330
11,919,443
+0.07(+1.64%)
Jan 18, 2019
4.300
4.350
4.255
4.260
17,572,500
-0.02(-0.47%)
Jan 17, 2019
4.290
4.320
4.250
4.280
10,118,174
-0.01(-0.23%)
Jan 16, 2019
4.300
4.310
4.220
4.290
10,672,806
+0.02(+0.47%)
Jan 15, 2019
4.250
4.320
4.230
4.270
9,221,002
+0.03(+0.71%)
Jan 14, 2019
4.280
4.310
4.230
4.240
7,661,231
-0.07(-1.62%)
Jan 11, 2019
4.290
4.330
4.240
4.310
13,145,400
+0.02(+0.47%)
Jan 10, 2019
4.260
4.320
4.190
4.290
11,426,455
+0.02(+0.47%)
Jan 09, 2019
4.160
4.270
4.130
4.270
14,194,568
+0.13(+3.14%)
Jan 08, 2019
4.120
4.170
4.070
4.140
14,529,922
+0.07(+1.72%)
Jan 07, 2019
4.010
4.150
3.990
4.070
16,242,942
+0.05(+1.24%)
Jan 04, 2019
4.000
4.080
3.940
4.020
13,673,400
+0.10(+2.55%)
Jan 03, 2019
3.950
4.040
3.870
3.920
11,487,383
-0.06(-1.51%)
Jan 02, 2019
3.900
4.050
3.880
3.980
16,053,136
+0.05(+1.27%)
Dec 31, 2018
3.900
3.970
3.850
3.930
10,814,800
+0.04(+1.03%)
Dec 28, 2018
3.860
3.940
3.790
3.890
7,666,300
+0.01(+0.26%)
Dec 27, 2018
3.770
3.880
3.730
3.880
14,415,402
+0.06(+1.57%)
Dec 26, 2018
3.640
3.850
3.640
3.820
16,153,376
+0.20(+5.52%)
Dec 24, 2018
3.610
3.745
3.600
3.620
7,100,200
-0.01(-0.28%)
Dec 21, 2018
3.700
3.830
3.575
3.630
32,768,600
+0.04(+1.11%)
Dec 20, 2018
3.700
3.740
3.490
3.590
11,656,384
-0.10(-2.71%)
Dec 19, 2018
3.680
3.760
3.670
3.690
13,940,269
+0.01(+0.27%)
Dec 18, 2018
3.720
3.770
3.660
3.680
9,638,094
-0.02(-0.54%)
Dec 17, 2018
3.700
3.780
3.670
3.700
11,079,455
-0.01(-0.27%)
Dec 14, 2018
3.720
3.770
3.630
3.710
8,193,100
-0.01(-0.27%)
Dec 13, 2018
3.780
3.850
3.720
3.720
11,428,050
-0.03(-0.80%)
Dec 12, 2018
3.700
3.840
3.670
3.750
12,212,262
+0.11(+3.02%)
Dec 11, 2018
3.810
3.810
3.620
3.640
12,912,966
-0.03(-0.82%)
Dec 10, 2018
3.600
3.740
3.600
3.670
12,684,730
+0.07(+1.94%)
Dec 07, 2018
3.610
3.745
3.570
3.600
9,362,900
-0.03(-0.83%)
Dec 06, 2018
3.510
3.630
3.480
3.630
9,283,546
+0.08(+2.25%)
Dec 04, 2018
3.550
3.640
3.525
3.550
11,133,001
-0.10(-2.74%)
Dec 03, 2018
3.670
3.690
3.510
3.650
10,528,284
+0.03(+0.83%)
Nov 30, 2018
3.640
3.690
3.605
3.620
14,585,100
-0.02(-0.55%)
Nov 29, 2018
3.580
3.730
3.540
3.640
9,156,609
+0.03(+0.83%)
Nov 28, 2018
3.490
3.630
3.320
3.610
17,723,470
+0.10(+2.85%)
Nov 27, 2018
3.520
3.600
3.510
3.510
6,743,480
-0.03(-0.85%)
Nov 26, 2018
3.510
3.600
3.490
3.540
6,963,806
+0.06(+1.72%)
Nov 23, 2018
3.470
3.540
3.450
3.480
6,796,400
-0.01(-0.29%)
Nov 21, 2018
3.490
3.490
3.490
0
+0.00(+0.00%)
Nov 20, 2018
3.370
3.540
3.360
3.490
9,922,341
+0.05(+1.45%)
Nov 19, 2018
3.570
3.610
3.410
3.440
11,440,768
-0.16(-4.44%)
Nov 16, 2018
3.580
3.620
3.490
3.600
10,715,800
+0.03(+0.84%)
Nov 15, 2018
3.510
3.670
3.490
3.570
10,973,301
+0.07(+2.00%)
Nov 14, 2018
3.540
3.610
3.490
3.500
7,295,498
-0.02(-0.57%)
Nov 13, 2018
3.570
3.610
3.470
3.520
7,422,868
-0.02(-0.56%)
Nov 12, 2018
3.600
3.640
3.460
3.540
7,455,091
-0.07(-1.94%)
Nov 09, 2018
3.740
3.755
3.570
3.610
17,009,700
-0.18(-4.75%)
Nov 08, 2018
3.840
3.890
3.760
3.790
7,843,214
-0.10(-2.57%)
Nov 07, 2018
3.750
3.900
3.710
3.890
12,414,425
+0.18(+4.85%)
Nov 06, 2018
3.720
3.780
3.670
3.710
7,166,307
+0.00(+0.00%)
Nov 05, 2018
3.750
3.790
3.600
3.710
6,503,919
-0.05(-1.33%)
Nov 02, 2018
3.660
3.790
3.570
3.760
14,270,000
+0.10(+2.73%)
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.