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
Cps Technologies
(NQ:
CPSH
)
1.746
UNCHANGED
Streaming Delayed Price
Updated: 2:52 PM EDT, May 20, 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 31, 2018
1.250
1.290
1.250
1.290
1,458
+0.04(+3.20%)
Oct 30, 2018
1.250
1.250
1.250
117
+0.00(+0.00%)
Oct 29, 2018
1.250
1.250
1.250
1.250
425
+0.00(+0.00%)
Oct 26, 2018
1.250
1.300
1.250
1.250
2,600
-0.01(-0.79%)
Oct 25, 2018
1.300
1.300
1.260
1.260
646
-0.03(-2.33%)
Oct 24, 2018
1.280
1.290
1.280
1.290
5,269
-0.02(-1.53%)
Oct 23, 2018
1.310
1.310
1.250
1.310
6,119
+0.01(+0.77%)
Oct 22, 2018
1.300
1.300
1.300
117
+0.00(+0.00%)
Oct 19, 2018
1.280
1.300
1.250
1.300
3,800
+0.05(+4.00%)
Oct 18, 2018
1.350
1.380
1.250
1.250
2,339
-0.05(-3.85%)
Oct 17, 2018
1.310
1.390
1.300
1.300
5,147
-0.01(-0.76%)
Oct 16, 2018
1.370
1.400
1.310
1.310
8,064
-0.07(-5.07%)
Oct 15, 2018
1.290
1.380
1.290
1.380
2,219
+0.06(+4.55%)
Oct 12, 2018
1.260
1.320
1.250
1.320
9,300
+0.00(+0.00%)
Oct 11, 2018
1.310
1.320
1.310
1.320
6,745
+0.02(+1.54%)
Oct 10, 2018
1.380
1.433
1.250
1.300
22,802
-0.08(-5.80%)
Oct 09, 2018
1.400
1.450
1.380
1.380
4,109
-0.07(-4.83%)
Oct 08, 2018
1.450
1.450
1.450
1.450
685
+0.05(+3.57%)
Oct 05, 2018
1.440
1.440
1.400
1.400
7,100
-0.05(-3.12%)
Oct 04, 2018
1.410
1.445
1.410
1.445
1,743
+0.04(+2.48%)
Oct 03, 2018
1.433
1.447
1.410
1.410
8,559
-0.03(-2.08%)
Oct 02, 2018
1.440
1.450
1.360
1.440
10,736
+0.03(+2.13%)
Oct 01, 2018
1.430
1.497
1.410
1.410
7,394
-0.04(-2.76%)
Sep 28, 2018
1.510
1.510
1.450
1.450
16,000
-0.05(-3.30%)
Sep 27, 2018
1.520
1.520
1.450
1.500
10,398
-0.02(-1.35%)
Sep 26, 2018
1.470
1.520
1.460
1.520
9,854
+0.06(+4.11%)
Sep 25, 2018
1.520
1.521
1.460
1.460
3,172
+0.01(+0.68%)
Sep 24, 2018
1.451
1.500
1.450
1.450
3,042
-0.09(-5.84%)
Sep 21, 2018
1.500
1.540
1.500
1.540
3,300
+0.04(+2.67%)
Sep 20, 2018
1.510
1.510
1.459
1.500
24,768
+0.00(+0.00%)
Sep 19, 2018
1.510
1.540
1.490
1.500
10,782
-0.05(-3.16%)
Sep 18, 2018
1.580
1.580
1.500
1.549
6,792
+0.04(+2.58%)
Sep 17, 2018
1.680
1.680
1.490
1.510
32,292
-0.17(-10.12%)
Sep 14, 2018
1.750
1.850
1.645
1.680
83,600
+0.03(+1.82%)
Sep 13, 2018
1.560
1.650
1.560
1.650
4,198
+0.10(+6.45%)
Sep 12, 2018
1.550
1.610
1.520
1.550
3,443
-0.01(-0.64%)
Sep 11, 2018
1.560
1.580
1.550
1.560
3,616
+0.01(+0.65%)
Sep 10, 2018
1.550
1.550
1.550
1.550
251
-0.04(-2.52%)
Sep 07, 2018
1.590
1.590
1.590
40
+0.00(+0.00%)
Sep 06, 2018
1.580
1.590
1.580
1.590
1,418
-0.04(-2.45%)
Sep 05, 2018
1.630
1.630
1.630
231
+0.00(+0.00%)
Sep 04, 2018
1.590
1.630
1.565
1.630
1,708
-0.04(-2.29%)
Aug 31, 2018
1.668
1.668
1.668
0
+0.03(+1.72%)
Aug 30, 2018
1.650
1.670
1.460
1.640
24,625
-0.01(-0.55%)
Aug 29, 2018
1.510
1.650
1.510
1.649
46,631
+0.19(+12.95%)
Aug 28, 2018
1.500
1.570
1.460
1.460
3,682
-0.02(-1.35%)
Aug 27, 2018
1.438
1.500
1.421
1.480
7,296
+0.07(+4.96%)
Aug 24, 2018
1.450
1.450
1.410
1.410
10,300
-0.04(-2.76%)
Aug 23, 2018
1.500
1.500
1.450
1.450
14,809
-0.05(-3.33%)
Aug 22, 2018
1.490
1.520
1.450
1.500
3,778
-0.02(-1.25%)
Aug 21, 2018
1.539
1.540
1.440
1.519
5,924
+0.02(+1.27%)
Aug 20, 2018
1.501
1.501
1.500
1.500
661
+0.00(+0.00%)
Aug 17, 2018
1.520
1.570
1.480
1.500
32,400
-0.02(-1.32%)
Aug 16, 2018
1.510
1.529
1.510
1.520
8,559
+0.01(+0.66%)
Aug 15, 2018
1.600
1.600
1.510
1.510
4,995
-0.09(-5.63%)
Aug 14, 2018
1.580
1.600
1.550
1.600
7,970
+0.03(+1.91%)
Aug 13, 2018
1.630
1.630
1.570
1.570
26,004
+0.02(+1.29%)
Aug 10, 2018
1.570
1.590
1.550
1.550
8,000
-0.04(-2.64%)
Aug 09, 2018
1.620
1.620
1.592
1.592
13,201
+0.02(+1.34%)
Aug 08, 2018
1.571
1.571
1.571
1.571
3,157
+0.00(+0.06%)
Aug 07, 2018
1.581
1.581
1.570
1.570
3,518
-0.02(-1.26%)
Aug 06, 2018
1.648
1.677
1.579
1.590
4,170
-0.08(-4.79%)
Aug 03, 2018
1.650
1.690
1.570
1.670
11,600
+0.02(+1.21%)
Aug 02, 2018
1.550
1.709
1.515
1.650
103,326
+0.14(+9.27%)
Aug 01, 2018
1.590
1.639
1.510
1.510
24,111
-0.11(-6.79%)
Jul 31, 2018
1.588
1.648
1.580
1.620
32,566
+0.04(+2.53%)
Jul 30, 2018
1.519
1.629
1.519
1.580
42,689
+0.06(+3.95%)
Jul 27, 2018
1.400
1.530
1.400
1.520
72,800
+0.05(+3.23%)
Jul 26, 2018
1.391
1.550
1.391
1.472
128,757
+0.05(+3.33%)
Jul 25, 2018
1.432
1.457
1.390
1.425
22,292
+0.02(+1.06%)
Jul 24, 2018
1.430
1.440
1.410
1.410
673
-0.05(-3.42%)
Jul 20, 2018
1.460
1.460
1.460
59
+0.05(+3.55%)
Jul 19, 2018
1.440
1.498
1.410
1.410
5,350
+0.00(+0.00%)
Jul 18, 2018
1.500
1.500
1.370
1.410
45,373
-0.09(-6.00%)
Jul 17, 2018
1.530
1.530
1.500
1.500
2,922
-0.01(-0.66%)
Jul 16, 2018
1.504
1.510
1.504
1.510
2,984
+0.01(+0.65%)
Jul 13, 2018
1.500
1.500
1.500
1.500
603
-0.05(-3.21%)
Jul 10, 2018
1.550
1.550
1.550
1
-0.04(-2.52%)
Jul 09, 2018
1.550
1.590
1.550
1.590
1,125
+0.05(+3.58%)
Jul 06, 2018
1.540
1.540
1.530
1.535
1,503
+0.01(+0.33%)
Jul 05, 2018
1.553
1.560
1.510
1.530
16,507
-0.03(-1.92%)
Jul 02, 2018
1.560
1.560
1.560
0
-0.06(-3.70%)
Jun 29, 2018
1.600
1.620
1.560
1.620
15,544
+0.02(+1.25%)
Jun 28, 2018
1.604
1.620
1.590
1.600
29,116
+0.02(+1.27%)
Jun 27, 2018
1.600
1.600
1.580
1.580
1,960
-0.02(-1.25%)
Jun 25, 2018
1.600
1.600
1.600
3
-0.02(-1.23%)
Jun 21, 2018
1.620
1.620
1.620
56
+0.09(+5.88%)
Jun 20, 2018
1.580
1.580
1.530
1.530
6,114
-0.06(-3.77%)
Jun 19, 2018
1.670
1.670
1.560
1.590
5,014
-0.01(-0.63%)
Jun 18, 2018
1.650
1.685
1.573
1.600
12,273
-0.05(-3.03%)
Jun 15, 2018
1.700
1.561
1.650
26,725
+0.09(+5.70%)
Jun 14, 2018
1.638
1.638
1.530
1.561
20,671
-0.03(-1.82%)
Jun 13, 2018
1.560
1.590
1.560
1.590
6,438
+0.03(+1.92%)
Jun 12, 2018
1.620
1.630
1.550
1.560
21,341
-0.06(-3.70%)
Jun 11, 2018
1.600
1.658
1.600
1.620
10,193
+0.03(+1.89%)
Jun 08, 2018
1.614
1.615
1.590
1.590
2,034
-0.05(-3.05%)
Jun 07, 2018
1.550
1.640
1.550
1.640
13,274
+0.09(+5.81%)
Jun 06, 2018
1.630
1.650
1.550
1.550
26,090
-0.09(-5.49%)
Jun 05, 2018
1.700
1.720
1.595
1.640
40,130
-0.01(-0.61%)
Jun 04, 2018
1.810
1.810
1.640
1.650
43,815
-0.12(-6.78%)
Jun 01, 2018
1.770
1.960
1.700
1.770
43,796
+0.01(+0.57%)
May 31, 2018
1.690
1.770
1.659
1.760
26,769
+0.11(+6.67%)
May 30, 2018
1.590
1.730
1.590
1.650
8,996
+0.00(+0.00%)
May 29, 2018
1.700
1.700
1.560
1.650
22,944
-0.03(-1.79%)
May 25, 2018
1.680
1.680
1.680
0
+0.01(+0.54%)
May 24, 2018
1.680
1.780
1.640
1.671
35,056
-0.02(-1.12%)
May 23, 2018
1.660
1.770
1.629
1.690
255,321
+0.04(+2.42%)
May 22, 2018
1.541
1.669
1.541
1.650
41,838
+0.08(+5.10%)
May 21, 2018
1.695
1.739
1.500
1.570
148,970
-0.07(-4.27%)
May 18, 2018
1.652
1.740
1.570
1.640
233,627
+0.01(+0.61%)
May 17, 2018
1.380
1.910
1.357
1.630
1,778,736
+0.32(+24.43%)
May 16, 2018
1.329
1.350
1.300
1.310
4,903
+0.01(+0.77%)
May 15, 2018
1.300
1.300
1.300
1.300
1,257
-0.01(-0.76%)
May 14, 2018
1.310
1.310
1.310
1.310
211
-0.04(-3.01%)
May 11, 2018
1.351
1.351
1.351
1.351
1,244
+0.00(+0.08%)
May 10, 2018
1.310
1.460
1.310
1.350
9,655
+0.05(+3.82%)
May 09, 2018
1.339
1.400
1.240
1.300
37,491
-0.02(-1.41%)
May 08, 2018
1.329
1.329
1.319
1.319
1,494
-0.03(-1.96%)
May 07, 2018
1.334
1.345
1.290
1.345
14,090
+0.01(+1.13%)
May 04, 2018
1.270
1.340
1.240
1.330
17,705
+0.02(+1.53%)
May 03, 2018
1.340
1.400
1.260
1.310
38,340
-0.05(-3.68%)
May 02, 2018
1.281
1.590
1.263
1.360
73,460
+0.14(+11.48%)
May 01, 2018
1.250
1.253
1.210
1.220
28,872
-0.06(-4.69%)
Apr 30, 2018
1.300
1.320
1.220
1.280
37,358
-0.01(-0.78%)
Apr 27, 2018
1.250
1.290
1.250
1.290
15,003
+0.03(+2.38%)
Apr 26, 2018
1.250
1.307
1.250
1.260
7,423
+0.02(+1.61%)
Apr 25, 2018
1.240
1.260
1.230
1.240
3,436
-0.06(-4.62%)
Apr 24, 2018
1.340
1.399
1.230
1.300
30,273
-0.05(-3.70%)
Apr 23, 2018
1.300
1.360
1.300
1.350
1,656
-0.01(-0.74%)
Apr 20, 2018
1.350
1.360
1.350
1.360
264
-0.02(-1.51%)
Apr 19, 2018
1.381
1.381
1.381
1.381
1,376
+0.00(+0.07%)
Apr 18, 2018
1.360
1.410
1.360
1.380
550
-0.01(-0.43%)
Apr 17, 2018
1.360
1.439
1.360
1.386
7,069
-0.00(-0.29%)
Apr 16, 2018
1.300
1.390
1.290
1.390
2,064
+0.08(+6.11%)
Apr 12, 2018
1.310
1.310
1.310
293
+0.03(+2.34%)
Apr 11, 2018
1.280
1.280
1.276
1.280
5,928
-0.01(-0.78%)
Apr 10, 2018
1.290
1.290
1.290
1.290
626
+0.00(+0.02%)
Apr 09, 2018
1.289
1.290
1.289
1.290
465
+0.00(+0.00%)
Apr 06, 2018
1.290
1.290
1.290
1.290
1,254
-0.02(-1.53%)
Apr 05, 2018
1.290
1.320
1.290
1.310
2,659
+0.05(+3.97%)
Apr 04, 2018
1.260
1.260
1.260
1.260
1,160
-0.03(-2.33%)
Apr 03, 2018
1.330
1.360
1.270
1.290
2,323
+0.00(+0.00%)
Apr 02, 2018
1.342
1.342
1.270
1.290
36,075
-0.06(-4.44%)
Mar 29, 2018
1.350
1.350
1.350
0
-0.01(-0.74%)
Mar 28, 2018
1.351
1.360
1.351
1.360
736
-0.02(-1.45%)
Mar 27, 2018
1.333
1.420
1.333
1.380
23,383
-0.01(-0.72%)
Mar 26, 2018
1.390
1.390
1.340
1.390
3,154
-0.03(-2.11%)
Mar 23, 2018
1.389
1.420
1.370
1.420
7,112
+0.05(+3.65%)
Mar 22, 2018
1.390
1.390
1.370
1.370
547
-0.03(-2.14%)
Mar 21, 2018
1.360
1.420
1.360
1.400
58,785
-0.02(-1.41%)
Mar 20, 2018
1.430
1.459
1.410
1.420
37,342
-0.05(-3.40%)
Mar 19, 2018
1.470
1.470
1.420
1.470
54,897
-0.02(-1.34%)
Mar 16, 2018
1.410
1.490
1.410
1.490
4,179
+0.03(+2.05%)
Mar 14, 2018
1.460
1.460
1.460
21
+0.06(+4.29%)
Mar 13, 2018
1.383
1.436
1.380
1.400
3,687
-0.07(-4.76%)
Mar 12, 2018
1.480
1.480
1.390
1.470
12,716
-0.01(-0.68%)
Mar 08, 2018
1.480
1.480
1.480
98
+0.03(+2.07%)
Mar 07, 2018
1.450
47,038
+0.02(+1.40%)
Mar 06, 2018
1.580
1.580
1.420
1.430
71,671
+0.01(+0.70%)
Mar 05, 2018
1.530
1.610
1.420
1.420
112,955
-0.13(-8.39%)
Mar 02, 2018
1.500
1.670
1.500
1.550
88,735
-0.10(-6.06%)
Mar 01, 2018
1.680
1.730
1.610
1.650
35,191
+0.03(+1.85%)
Feb 28, 2018
1.700
1.780
1.620
1.620
8,536
-0.03(-1.81%)
Feb 27, 2018
1.610
1.660
1.560
1.650
9,231
+0.02(+0.94%)
Feb 26, 2018
1.565
1.635
1.560
1.635
4,015
+0.10(+6.84%)
Feb 23, 2018
1.550
1.558
1.530
1.530
728
-0.01(-0.65%)
Feb 22, 2018
1.640
1.640
1.540
1.540
27,589
-0.14(-8.33%)
Feb 21, 2018
1.650
1.680
1.620
1.680
1,157
-0.01(-0.59%)
Feb 20, 2018
1.640
1.690
1.582
1.690
9,349
+0.08(+4.97%)
Feb 16, 2018
1.610
1.610
1.610
0
+0.00(+0.26%)
Feb 15, 2018
1.594
1.634
1.589
1.606
2,149
+0.05(+2.94%)
Feb 14, 2018
1.500
1.590
1.460
1.560
9,051
+0.04(+2.63%)
Feb 13, 2018
1.500
1.530
1.500
1.520
6,767
+0.02(+1.33%)
Feb 12, 2018
1.524
1.560
1.500
1.500
12,219
-0.01(-0.66%)
Feb 09, 2018
1.480
1.590
1.480
1.510
14,301
+0.05(+3.42%)
Feb 08, 2018
1.500
1.600
1.460
1.460
3,694
-0.05(-3.31%)
Feb 07, 2018
1.540
1.540
1.510
1.510
22,354
-0.06(-3.97%)
Feb 06, 2018
1.440
1.630
1.430
1.573
51,889
+0.02(+1.45%)
Feb 05, 2018
1.660
1.660
1.430
1.550
33,038
-0.14(-8.28%)
Feb 02, 2018
1.770
1.770
1.668
1.690
13,175
-0.07(-3.98%)
Feb 01, 2018
1.660
1.840
1.640
1.760
47,463
+0.07(+4.14%)
Jan 31, 2018
1.700
1.740
1.630
1.690
64,631
-0.02(-1.17%)
Jan 30, 2018
1.860
1.860
1.700
1.710
64,041
-0.16(-8.56%)
Jan 29, 2018
2.050
2.050
1.830
1.870
111,024
-0.16(-7.88%)
Jan 26, 2018
1.810
2.180
1.810
2.030
148,294
+0.26(+14.62%)
Jan 25, 2018
1.845
1.850
1.750
1.771
7,329
-0.05(-2.69%)
Jan 24, 2018
1.780
1.829
1.780
1.820
10,313
+0.05(+2.82%)
Jan 23, 2018
1.870
1.870
1.720
1.770
34,405
-0.08(-4.32%)
Jan 22, 2018
1.780
1.850
1.780
1.850
14,935
+0.09(+5.05%)
Jan 19, 2018
1.870
1.870
1.761
1.761
1,867
-0.09(-4.81%)
Jan 18, 2018
1.830
1.850
1.754
1.850
18,173
+0.05(+2.78%)
Jan 17, 2018
1.850
1.900
1.700
1.800
47,753
+0.06(+3.45%)
Jan 16, 2018
1.760
1.760
1.760
1.740
76,060
+0.00(+0.00%)
Jan 12, 2018
1.740
1.740
1.740
0
+0.03(+1.75%)
Jan 11, 2018
1.700
1.990
1.664
1.710
39,712
+0.03(+1.79%)
Jan 10, 2018
1.680
1.800
1.640
1.680
37,153
-0.03(-1.75%)
Jan 09, 2018
1.860
2.200
1.668
1.710
284,016
-0.17(-9.04%)
Jan 08, 2018
1.800
1.880
1.760
1.880
5,613
+0.13(+7.43%)
Jan 05, 2018
1.750
1.760
1.630
1.750
18,925
+0.03(+1.74%)
Jan 04, 2018
1.720
1.735
1.670
1.720
6,382
+0.01(+0.58%)
Jan 03, 2018
1.680
1.730
1.680
1.710
4,151
+0.01(+0.59%)
Jan 02, 2018
1.680
1.700
1.680
1.700
8,163
+0.04(+2.41%)
Dec 29, 2017
1.660
1.660
1.660
0
-0.11(-6.21%)
Dec 28, 2017
1.715
1.780
1.715
1.770
1,534
+0.04(+2.33%)
Dec 27, 2017
1.742
1.800
1.678
1.730
19,836
-0.01(-0.59%)
Dec 26, 2017
1.700
1.750
1.663
1.740
13,096
+0.07(+4.19%)
Dec 22, 2017
1.662
1.699
1.660
1.670
8,378
-0.03(-1.76%)
Dec 21, 2017
1.636
1.769
1.636
1.700
56,035
+0.06(+3.66%)
Dec 20, 2017
1.470
1.680
1.470
1.640
72,353
+0.19(+13.10%)
Dec 19, 2017
1.431
1.550
1.430
1.450
41,924
-0.05(-3.32%)
Dec 18, 2017
1.550
1.700
1.520
1.500
201,961
-0.00(-0.01%)
Dec 15, 2017
1.490
1.520
1.430
1.500
94,595
+0.03(+2.04%)
Dec 14, 2017
1.510
1.550
1.469
1.470
44,167
-0.01(-0.68%)
Dec 13, 2017
1.470
1.530
1.430
1.480
60,453
+0.05(+3.66%)
Dec 12, 2017
1.520
1.520
1.410
1.428
27,911
-0.09(-6.07%)
Dec 11, 2017
1.520
1.560
1.500
1.520
6,177
+0.06(+4.05%)
Dec 08, 2017
1.470
1.575
1.451
1.461
40,068
-0.03(-1.95%)
Dec 07, 2017
1.501
1.510
1.480
1.490
13,827
-0.06(-3.88%)
Dec 06, 2017
1.562
1.620
1.550
1.550
40,276
-0.09(-5.49%)
Dec 05, 2017
1.600
1.660
1.550
1.640
68,285
-0.02(-1.20%)
Dec 04, 2017
1.990
1.280
1.660
846,698
+0.38(+29.68%)
Dec 01, 2017
1.270
1.280
1.270
1.280
834
-0.07(-5.19%)
Nov 30, 2017
1.350
1.350
1.350
1.350
1,595
-0.02(-1.46%)
Nov 28, 2017
1.370
1.370
1.370
181
+0.05(+3.79%)
Nov 27, 2017
1.350
1.360
1.320
1.320
4,482
-0.04(-2.94%)
Nov 24, 2017
1.310
1.360
1.310
1.360
2,294
+0.00(+0.00%)
Nov 22, 2017
1.314
1.400
1.300
1.360
8,987
+0.05(+3.82%)
Nov 21, 2017
1.380
1.550
1.310
1.310
41,200
-0.06(-4.38%)
Nov 20, 2017
1.198
1.370
1.198
1.370
175,706
+0.18(+15.13%)
Nov 17, 2017
1.200
1.220
1.190
1.190
40,390
-0.03(-2.46%)
Nov 16, 2017
1.190
1.250
1.130
1.220
35,502
+0.03(+2.53%)
Nov 15, 2017
1.122
1.263
1.120
1.190
38,316
+0.05(+4.38%)
Nov 14, 2017
1.180
1.190
1.140
1.140
34,506
-0.04(-3.39%)
Nov 13, 2017
1.150
1.190
1.140
1.180
16,193
+0.04(+3.51%)
Nov 10, 2017
1.138
1.240
1.126
1.140
43,925
+0.01(+0.88%)
Nov 09, 2017
1.140
1.170
1.100
1.130
60,947
-0.04(-3.41%)
Nov 08, 2017
1.170
1.270
1.150
1.170
112,050
-0.00(-0.01%)
Nov 07, 2017
1.160
1.180
1.160
1.170
89,091
-0.01(-0.85%)
Nov 06, 2017
1.200
1.200
1.160
1.180
21,184
-0.02(-1.67%)
Nov 03, 2017
1.178
1.200
1.175
1.200
78,215
+0.03(+2.56%)
Nov 02, 2017
1.200
1.300
1.150
1.170
433,048
+0.05(+4.46%)
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.