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
Vince Holding Corp
(NY:
VNCE
)
1.560
+0.010 (+0.65%)
Streaming Delayed Price
Updated: 10:10 AM EDT, May 23, 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 (%)
Nov 30, 2020
5.620
5.710
5.100
5.140
35,177
-0.13(-2.47%)
Nov 27, 2020
5.734
5.868
5.270
5.270
12,500
-0.67(-11.28%)
Nov 25, 2020
5.500
6.000
5.470
5.940
21,600
+0.34(+6.07%)
Nov 24, 2020
5.980
6.080
5.400
5.600
31,190
-0.25(-4.27%)
Nov 23, 2020
5.450
5.850
5.371
5.850
39,661
+0.40(+7.34%)
Nov 20, 2020
5.150
5.550
5.042
5.450
21,800
+0.43(+8.57%)
Nov 19, 2020
4.800
5.020
4.740
5.020
14,737
+0.28(+5.91%)
Nov 18, 2020
4.890
4.980
4.740
4.740
16,316
+0.05(+1.07%)
Nov 17, 2020
5.000
5.000
4.630
4.690
21,976
+0.04(+0.86%)
Nov 16, 2020
4.400
4.890
4.400
4.650
19,131
+0.38(+8.90%)
Nov 13, 2020
4.280
4.333
4.175
4.270
11,800
+0.10(+2.40%)
Nov 12, 2020
4.240
4.330
4.160
4.170
23,173
-0.08(-1.88%)
Nov 11, 2020
4.300
4.330
4.170
4.250
10,024
+0.08(+1.92%)
Nov 10, 2020
4.280
4.310
4.145
4.170
26,677
-0.11(-2.57%)
Nov 09, 2020
4.630
4.900
4.190
4.280
41,076
+0.04(+0.94%)
Nov 06, 2020
4.390
4.410
4.160
4.240
13,300
-0.17(-3.85%)
Nov 05, 2020
3.990
4.470
3.990
4.410
18,568
+0.46(+11.65%)
Nov 04, 2020
3.980
4.015
3.880
3.950
7,472
-0.04(-1.00%)
Nov 03, 2020
4.050
4.050
3.960
3.990
6,846
+0.05(+1.27%)
Nov 02, 2020
4.130
4.130
3.920
3.940
4,865
-0.06(-1.50%)
Oct 30, 2020
4.200
4.342
3.970
4.000
17,300
-0.23(-5.44%)
Oct 29, 2020
4.310
4.310
4.200
4.230
4,441
-0.09(-2.08%)
Oct 28, 2020
4.455
4.470
4.227
4.320
10,028
-0.21(-4.64%)
Oct 27, 2020
4.650
4.650
4.380
4.530
18,833
+0.03(+0.67%)
Oct 26, 2020
4.690
4.690
4.380
4.500
26,973
-0.22(-4.66%)
Oct 23, 2020
4.857
4.858
4.650
4.720
3,100
-0.07(-1.46%)
Oct 22, 2020
4.894
4.894
4.760
4.790
7,786
-0.01(-0.21%)
Oct 21, 2020
4.830
4.870
4.510
4.800
22,721
-0.06(-1.23%)
Oct 20, 2020
5.080
5.080
4.800
4.860
9,393
-0.09(-1.82%)
Oct 19, 2020
5.200
5.200
4.900
4.950
11,387
-0.22(-4.35%)
Oct 16, 2020
5.200
5.200
5.130
5.175
6,100
-0.03(-0.48%)
Oct 15, 2020
5.060
5.360
5.060
5.200
4,540
+0.14(+2.77%)
Oct 14, 2020
5.310
5.400
5.038
5.060
8,339
-0.22(-4.17%)
Oct 13, 2020
5.370
5.460
5.210
5.280
10,032
-0.05(-0.94%)
Oct 12, 2020
5.420
5.530
5.240
5.330
7,439
-0.07(-1.30%)
Oct 09, 2020
5.480
5.610
5.310
5.400
7,400
-0.20(-3.57%)
Oct 08, 2020
5.520
5.680
5.460
5.600
5,946
+0.14(+2.56%)
Oct 07, 2020
5.735
5.735
5.260
5.460
17,415
-0.16(-2.85%)
Oct 06, 2020
5.870
5.870
5.580
5.620
5,951
-0.04(-0.71%)
Oct 05, 2020
5.600
5.820
5.600
5.660
3,143
+0.08(+1.43%)
Oct 02, 2020
5.840
5.990
5.350
5.580
14,300
-0.37(-6.22%)
Oct 01, 2020
5.340
6.190
5.225
5.950
19,735
+0.54(+9.98%)
Sep 30, 2020
5.430
5.567
5.300
5.410
7,078
-0.05(-0.92%)
Sep 29, 2020
5.540
5.550
5.300
5.460
13,552
-0.14(-2.50%)
Sep 28, 2020
5.670
5.670
5.500
5.600
5,467
+0.04(+0.67%)
Sep 25, 2020
5.240
5.580
5.150
5.563
15,600
+0.39(+7.60%)
Sep 24, 2020
5.280
5.364
5.140
5.170
19,729
-0.17(-3.18%)
Sep 23, 2020
5.390
5.580
5.330
5.340
9,134
+0.01(+0.19%)
Sep 22, 2020
5.340
5.510
5.250
5.330
21,827
+0.01(+0.19%)
Sep 21, 2020
5.550
5.550
5.310
5.320
15,071
-0.41(-7.16%)
Sep 18, 2020
6.480
6.480
5.620
5.730
40,300
-0.71(-11.02%)
Sep 17, 2020
5.880
6.640
5.680
6.440
45,089
+0.66(+11.42%)
Sep 16, 2020
5.660
5.970
5.660
5.780
33,323
+0.14(+2.48%)
Sep 15, 2020
5.600
5.789
5.580
5.640
25,429
-0.12(-2.08%)
Sep 14, 2020
5.500
5.900
5.369
5.760
58,139
+0.48(+9.09%)
Sep 11, 2020
5.310
5.390
5.250
5.280
14,100
-0.11(-2.04%)
Sep 10, 2020
5.330
5.425
5.320
5.390
5,971
+0.09(+1.70%)
Sep 09, 2020
5.200
5.370
5.200
5.300
7,800
+0.02(+0.38%)
Sep 08, 2020
5.220
5.390
5.161
5.280
8,412
-0.02(-0.38%)
Sep 04, 2020
5.310
5.315
5.140
5.300
5,100
+0.03(+0.57%)
Sep 03, 2020
5.420
5.460
5.180
5.270
20,733
-0.15(-2.77%)
Sep 02, 2020
5.010
5.420
5.010
5.420
17,330
+0.35(+6.90%)
Sep 01, 2020
4.970
5.100
4.870
5.070
14,267
+0.04(+0.80%)
Aug 31, 2020
4.870
5.030
4.870
5.030
27,336
+0.00(+0.00%)
Aug 28, 2020
4.990
5.030
4.950
5.030
6,600
+0.03(+0.60%)
Aug 27, 2020
4.960
5.100
4.870
5.000
17,271
-0.01(-0.20%)
Aug 26, 2020
5.050
5.050
4.843
5.010
14,000
+0.00(+0.00%)
Aug 25, 2020
4.970
5.040
4.830
5.010
14,811
-0.02(-0.40%)
Aug 24, 2020
5.000
5.120
5.000
5.030
17,062
+0.00(+0.00%)
Aug 21, 2020
5.040
5.070
4.690
5.030
19,900
-0.01(-0.20%)
Aug 20, 2020
4.880
5.054
4.860
5.040
57,148
+0.07(+1.41%)
Aug 19, 2020
5.120
5.135
4.910
4.970
12,083
-0.09(-1.78%)
Aug 18, 2020
5.010
5.110
4.930
5.060
11,059
+0.03(+0.60%)
Aug 17, 2020
5.150
5.150
4.990
5.030
9,661
-0.04(-0.79%)
Aug 14, 2020
5.010
5.070
4.980
5.070
7,000
+0.07(+1.40%)
Aug 13, 2020
5.150
5.150
4.890
5.000
14,645
-0.18(-3.47%)
Aug 12, 2020
5.240
5.240
5.090
5.180
3,489
+0.05(+0.97%)
Aug 11, 2020
5.380
5.450
5.060
5.130
8,012
-0.17(-3.21%)
Aug 10, 2020
5.400
5.580
5.230
5.300
16,000
+0.05(+0.95%)
Aug 07, 2020
4.900
5.320
4.900
5.250
11,200
+0.15(+2.94%)
Aug 06, 2020
5.090
5.330
5.090
5.100
10,390
-0.22(-4.14%)
Aug 05, 2020
5.250
5.460
5.235
5.320
24,174
+0.20(+3.91%)
Aug 04, 2020
4.440
5.540
4.440
5.120
74,196
+0.82(+19.07%)
Aug 03, 2020
4.450
4.500
4.300
4.300
19,590
-0.27(-5.91%)
Jul 31, 2020
4.791
4.791
4.510
4.570
21,000
-0.03(-0.65%)
Jul 30, 2020
4.930
4.980
4.600
4.600
22,390
-0.35(-7.07%)
Jul 29, 2020
5.020
5.110
4.870
4.950
10,441
+0.00(+0.00%)
Jul 28, 2020
4.880
4.980
4.780
4.950
14,477
+0.09(+1.85%)
Jul 27, 2020
5.060
5.090
4.770
4.860
20,030
-0.19(-3.76%)
Jul 24, 2020
5.125
5.125
4.910
5.050
10,700
-0.08(-1.56%)
Jul 23, 2020
5.250
5.300
5.120
5.130
5,198
-0.02(-0.39%)
Jul 22, 2020
5.160
5.260
5.120
5.150
7,402
-0.01(-0.19%)
Jul 21, 2020
5.150
5.280
5.130
5.160
10,226
+0.04(+0.78%)
Jul 20, 2020
5.160
5.170
5.040
5.120
15,060
-0.03(-0.58%)
Jul 17, 2020
5.370
5.415
5.150
5.150
20,800
-0.26(-4.81%)
Jul 16, 2020
5.310
5.480
5.270
5.410
16,339
+0.00(+0.00%)
Jul 15, 2020
5.250
5.560
5.250
5.410
14,075
+0.33(+6.50%)
Jul 14, 2020
5.320
5.390
5.000
5.080
8,913
-0.07(-1.36%)
Jul 13, 2020
5.130
5.410
4.920
5.150
26,399
+0.03(+0.59%)
Jul 10, 2020
5.050
5.190
5.000
5.120
12,300
+0.11(+2.20%)
Jul 09, 2020
5.070
5.206
5.000
5.010
25,039
-0.07(-1.38%)
Jul 08, 2020
5.140
5.150
4.850
5.080
15,703
-0.02(-0.39%)
Jul 07, 2020
5.230
5.400
5.100
5.100
18,639
-0.25(-4.67%)
Jul 06, 2020
5.710
5.830
5.350
5.350
40,999
-0.01(-0.19%)
Jul 02, 2020
5.510
5.690
5.250
5.360
25,000
+0.01(+0.19%)
Jul 01, 2020
5.700
5.840
5.320
5.350
21,868
-0.20(-3.60%)
Jun 30, 2020
5.530
5.720
5.390
5.550
14,587
+0.04(+0.73%)
Jun 29, 2020
5.340
5.950
5.250
5.510
48,475
+0.23(+4.36%)
Jun 26, 2020
5.410
5.510
5.000
5.280
272,400
-0.13(-2.40%)
Jun 25, 2020
5.230
5.410
5.090
5.410
51,969
+0.10(+1.88%)
Jun 24, 2020
5.050
5.590
4.860
5.310
122,563
+0.16(+3.11%)
Jun 23, 2020
5.480
5.520
5.050
5.150
63,308
-0.21(-3.92%)
Jun 22, 2020
5.120
5.510
5.090
5.360
47,870
+0.26(+5.10%)
Jun 19, 2020
5.550
5.640
5.000
5.100
88,400
-0.37(-6.76%)
Jun 18, 2020
5.150
5.730
5.130
5.470
55,971
+0.11(+2.05%)
Jun 17, 2020
6.060
6.060
5.340
5.360
112,736
-0.86(-13.83%)
Jun 16, 2020
6.500
6.770
5.900
6.220
96,302
-0.10(-1.58%)
Jun 15, 2020
6.110
6.360
5.790
6.320
36,399
-0.12(-1.86%)
Jun 12, 2020
6.680
6.710
6.180
6.440
42,800
+0.03(+0.47%)
Jun 11, 2020
6.430
6.570
6.090
6.410
76,846
-0.33(-4.90%)
Jun 10, 2020
7.050
7.050
6.490
6.740
53,166
-0.34(-4.80%)
Jun 09, 2020
7.370
7.428
6.650
7.080
52,478
-0.49(-6.47%)
Jun 08, 2020
7.770
8.140
7.530
7.570
114,144
+0.51(+7.22%)
Jun 05, 2020
6.500
7.480
6.500
7.060
101,000
+0.72(+11.36%)
Jun 04, 2020
6.250
6.480
6.160
6.340
42,020
+0.09(+1.44%)
Jun 03, 2020
5.990
6.470
5.990
6.250
52,084
+0.29(+4.87%)
Jun 02, 2020
6.100
6.150
5.730
5.960
44,879
-0.04(-0.67%)
Jun 01, 2020
6.050
6.350
6.000
6.000
35,102
-0.24(-3.85%)
May 29, 2020
6.130
6.240
5.700
6.240
74,500
+0.11(+1.79%)
May 28, 2020
6.130
6.520
5.920
6.130
55,998
+0.01(+0.16%)
May 27, 2020
6.300
6.350
5.860
6.120
43,058
-0.15(-2.39%)
May 26, 2020
6.230
6.400
5.976
6.270
57,965
+0.52(+9.04%)
May 22, 2020
5.690
5.980
5.490
5.750
23,700
+0.17(+3.05%)
May 21, 2020
5.810
5.910
5.490
5.580
37,118
-0.07(-1.24%)
May 20, 2020
5.480
5.910
5.450
5.650
36,788
+0.18(+3.29%)
May 19, 2020
5.760
5.760
5.360
5.470
21,896
-0.30(-5.20%)
May 18, 2020
5.890
6.120
5.720
5.770
68,222
+0.27(+4.91%)
May 15, 2020
6.000
6.000
5.385
5.500
50,500
-0.36(-6.14%)
May 14, 2020
5.190
6.000
5.000
5.860
129,772
+0.60(+11.41%)
May 13, 2020
4.610
5.323
4.610
5.260
131,227
+0.67(+14.60%)
May 12, 2020
5.540
5.700
4.520
4.590
82,419
-0.82(-15.16%)
May 11, 2020
5.100
5.530
5.050
5.410
19,546
+0.10(+1.88%)
May 08, 2020
5.290
5.510
5.160
5.310
23,200
-0.02(-0.38%)
May 07, 2020
5.500
5.728
5.080
5.330
25,298
+0.02(+0.38%)
May 06, 2020
5.540
5.600
5.000
5.310
22,294
-0.26(-4.67%)
May 05, 2020
5.300
5.810
5.300
5.570
34,661
+0.26(+4.90%)
May 04, 2020
5.260
5.550
5.150
5.310
19,121
-0.06(-1.12%)
May 01, 2020
5.820
5.923
5.210
5.370
30,500
-0.60(-10.05%)
Apr 30, 2020
6.060
6.370
5.850
5.970
32,372
-0.22(-3.55%)
Apr 29, 2020
6.380
6.550
6.100
6.190
89,659
+0.11(+1.81%)
Apr 28, 2020
6.010
6.130
5.750
6.080
68,928
+0.51(+9.16%)
Apr 27, 2020
5.130
5.690
5.010
5.570
40,737
+0.43(+8.37%)
Apr 24, 2020
5.100
5.260
5.030
5.140
17,300
+0.12(+2.39%)
Apr 23, 2020
5.170
5.510
5.010
5.020
22,590
-0.02(-0.40%)
Apr 22, 2020
5.260
5.315
5.010
5.040
28,066
+0.02(+0.40%)
Apr 21, 2020
4.850
5.360
4.840
5.020
62,673
+0.01(+0.20%)
Apr 20, 2020
5.020
5.496
4.793
5.010
75,353
-0.13(-2.53%)
Apr 17, 2020
4.870
5.200
4.870
5.140
18,600
+0.54(+11.74%)
Apr 16, 2020
5.400
5.430
4.580
4.600
33,419
-0.78(-14.50%)
Apr 15, 2020
5.830
5.830
5.039
5.380
32,694
-0.58(-9.73%)
Apr 14, 2020
5.780
6.080
5.440
5.960
82,907
+0.41(+7.39%)
Apr 13, 2020
5.900
5.900
5.190
5.550
50,472
-0.04(-0.72%)
Apr 09, 2020
5.040
5.710
4.840
5.590
82,500
+0.63(+12.70%)
Apr 08, 2020
4.290
5.152
4.280
4.960
65,337
+0.70(+16.43%)
Apr 07, 2020
4.590
5.150
4.200
4.260
50,331
-0.07(-1.62%)
Apr 06, 2020
3.500
4.435
3.500
4.330
87,725
+0.95(+28.11%)
Apr 03, 2020
3.330
3.500
3.160
3.380
54,100
+0.04(+1.20%)
Apr 02, 2020
3.500
3.610
3.300
3.340
44,168
-0.21(-5.92%)
Apr 01, 2020
3.540
3.900
3.400
3.550
62,548
-0.33(-8.51%)
Mar 31, 2020
3.950
4.100
3.740
3.880
48,091
-0.09(-2.27%)
Mar 30, 2020
3.980
4.210
3.830
3.970
40,403
-0.06(-1.49%)
Mar 27, 2020
4.490
4.649
3.970
4.030
41,400
-0.82(-16.91%)
Mar 26, 2020
4.580
5.050
4.580
4.850
34,887
+0.16(+3.41%)
Mar 25, 2020
4.690
4.914
4.270
4.690
51,272
+0.02(+0.43%)
Mar 24, 2020
3.960
4.770
3.960
4.670
37,949
+0.87(+22.89%)
Mar 23, 2020
3.720
4.190
3.440
3.800
54,011
+0.02(+0.53%)
Mar 20, 2020
4.360
4.450
3.700
3.780
44,400
-0.65(-14.67%)
Mar 19, 2020
3.670
4.490
3.250
4.430
85,176
+0.71(+19.09%)
Mar 18, 2020
4.500
4.500
3.650
3.720
103,054
-1.16(-23.77%)
Mar 17, 2020
4.840
5.350
4.230
4.880
73,243
+0.00(+0.00%)
Mar 16, 2020
5.290
5.455
3.990
4.880
41,195
-0.98(-16.72%)
Mar 13, 2020
5.260
5.910
4.950
5.860
51,700
+1.14(+24.15%)
Mar 12, 2020
6.200
6.250
3.820
4.720
123,880
-2.18(-31.59%)
Mar 11, 2020
7.890
7.890
6.860
6.900
41,393
-1.11(-13.86%)
Mar 10, 2020
7.410
8.140
7.300
8.010
29,560
+0.63(+8.54%)
Mar 09, 2020
8.100
8.570
7.230
7.380
42,373
-1.74(-19.08%)
Mar 06, 2020
9.160
9.575
8.880
9.120
16,700
-0.35(-3.70%)
Mar 05, 2020
10.35
10.35
9.220
9.470
30,231
-0.90(-8.68%)
Mar 04, 2020
10.07
10.50
9.620
10.37
18,745
+0.67(+6.91%)
Mar 03, 2020
11.06
11.51
9.660
9.700
27,040
-1.14(-10.52%)
Mar 02, 2020
10.84
10.85
10.27
10.84
25,407
+0.04(+0.37%)
Feb 28, 2020
10.13
10.80
9.950
10.80
41,200
+0.46(+4.45%)
Feb 27, 2020
10.60
10.78
10.19
10.34
38,764
-0.50(-4.61%)
Feb 26, 2020
12.81
13.07
10.73
10.84
51,769
-1.84(-14.51%)
Feb 25, 2020
13.78
13.78
12.59
12.68
33,911
-1.05(-7.65%)
Feb 24, 2020
13.91
14.08
13.40
13.73
43,137
-0.82(-5.64%)
Feb 21, 2020
14.58
14.77
14.03
14.55
99,100
-0.05(-0.34%)
Feb 20, 2020
14.80
14.89
14.33
14.60
57,267
-0.15(-1.02%)
Feb 19, 2020
14.58
14.79
14.27
14.75
38,215
+0.24(+1.65%)
Feb 18, 2020
14.50
14.62
14.26
14.51
7,201
-0.05(-0.34%)
Feb 14, 2020
14.68
14.71
14.25
14.56
13,200
-0.08(-0.55%)
Feb 13, 2020
14.75
14.75
14.52
14.64
6,579
-0.03(-0.20%)
Feb 12, 2020
14.25
14.72
14.25
14.67
9,466
+0.51(+3.60%)
Feb 11, 2020
14.19
14.40
14.10
14.16
12,381
-0.02(-0.14%)
Feb 10, 2020
13.88
14.27
13.58
14.18
21,442
+0.43(+3.13%)
Feb 07, 2020
14.10
14.10
13.70
13.75
12,400
-0.42(-2.96%)
Feb 06, 2020
14.35
14.47
13.95
14.17
27,815
-0.26(-1.80%)
Feb 05, 2020
14.77
14.87
14.19
14.43
24,799
-0.15(-1.03%)
Feb 04, 2020
14.10
14.89
14.01
14.58
52,345
+0.58(+4.14%)
Feb 03, 2020
14.71
14.88
13.74
14.00
40,968
-0.77(-5.21%)
Jan 31, 2020
15.11
15.11
14.71
14.77
19,900
-0.27(-1.80%)
Jan 30, 2020
14.83
15.19
14.75
15.04
27,748
+0.15(+1.01%)
Jan 29, 2020
15.01
15.13
14.84
14.89
12,011
-0.30(-1.97%)
Jan 28, 2020
14.90
15.26
14.73
15.19
27,373
+0.37(+2.50%)
Jan 27, 2020
15.05
15.34
14.80
14.82
25,545
-0.57(-3.70%)
Jan 24, 2020
15.47
15.75
15.15
15.39
30,000
+0.01(+0.07%)
Jan 23, 2020
15.76
15.90
15.36
15.38
51,194
-0.46(-2.90%)
Jan 22, 2020
16.70
16.72
15.82
15.84
57,439
-0.75(-4.52%)
Jan 21, 2020
17.03
17.21
16.48
16.59
80,643
-0.54(-3.15%)
Jan 17, 2020
16.70
17.23
16.56
17.13
111,000
+0.58(+3.50%)
Jan 16, 2020
16.42
17.04
16.42
16.55
108,322
+0.27(+1.66%)
Jan 15, 2020
16.01
16.32
15.93
16.28
64,141
+0.34(+2.13%)
Jan 14, 2020
15.60
16.34
15.34
15.94
42,465
+0.42(+2.71%)
Jan 13, 2020
15.48
15.72
15.09
15.52
51,896
-0.17(-1.08%)
Jan 10, 2020
16.28
16.30
15.61
15.69
33,300
-0.54(-3.33%)
Jan 09, 2020
16.43
16.82
16.16
16.23
40,644
-0.20(-1.22%)
Jan 08, 2020
16.65
16.84
16.05
16.43
65,512
-0.20(-1.20%)
Jan 07, 2020
17.00
17.03
16.41
16.63
60,184
-0.49(-2.86%)
Jan 06, 2020
17.17
17.49
16.89
17.12
60,147
-0.16(-0.93%)
Jan 03, 2020
17.16
17.55
17.04
17.28
48,500
-0.11(-0.63%)
Jan 02, 2020
17.31
17.44
16.91
17.39
45,432
+0.08(+0.46%)
Dec 31, 2019
17.22
17.55
16.87
17.31
46,700
+0.00(+0.00%)
Dec 30, 2019
17.69
17.95
17.15
17.31
93,145
-0.39(-2.20%)
Dec 27, 2019
18.24
18.24
17.49
17.70
57,300
-0.59(-3.23%)
Dec 26, 2019
18.78
19.30
18.09
18.29
63,066
-0.54(-2.87%)
Dec 24, 2019
19.22
19.30
18.52
18.83
62,600
-0.46(-2.38%)
Dec 23, 2019
18.94
19.72
18.88
19.29
98,408
+0.38(+2.01%)
Dec 20, 2019
19.15
19.30
18.45
18.91
220,600
-0.21(-1.10%)
Dec 19, 2019
19.31
19.40
18.77
19.12
110,015
-0.04(-0.21%)
Dec 18, 2019
19.91
20.20
18.57
19.16
168,330
-0.22(-1.14%)
Dec 17, 2019
16.92
19.42
16.52
19.38
272,209
+2.58(+15.36%)
Dec 16, 2019
18.00
18.00
16.16
16.80
239,395
-0.57(-3.28%)
Dec 13, 2019
27.63
27.63
17.18
17.37
527,400
-7.53(-30.24%)
Dec 12, 2019
23.60
25.36
23.60
24.90
190,362
+1.22(+5.15%)
Dec 11, 2019
23.39
23.79
22.98
23.68
87,192
+0.34(+1.46%)
Dec 10, 2019
22.71
23.41
22.36
23.34
93,416
+0.62(+2.73%)
Dec 09, 2019
22.62
23.10
22.14
22.72
105,808
+0.52(+2.34%)
Dec 06, 2019
22.29
22.45
21.85
22.20
77,300
+0.04(+0.18%)
Dec 05, 2019
22.67
22.72
22.00
22.16
80,401
-0.53(-2.34%)
Dec 04, 2019
22.23
22.69
22.01
22.69
79,283
+0.64(+2.90%)
Dec 03, 2019
22.27
22.62
21.72
22.05
72,848
-0.51(-2.26%)
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.