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
New Concept Energy Inc
(NY:
GBR
)
1.570
+0.240 (+18.05%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2018
2.220
2.310
2.200
2.200
46,100
-0.06(-2.65%)
Nov 29, 2018
2.270
2.340
2.260
2.260
23,583
+0.00(+0.00%)
Nov 28, 2018
2.190
2.280
2.190
2.260
43,114
+0.05(+2.26%)
Nov 27, 2018
2.450
2.460
2.170
2.210
177,129
-0.14(-5.96%)
Nov 26, 2018
2.250
2.400
2.210
2.350
159,627
+0.13(+5.86%)
Nov 23, 2018
2.240
2.330
2.220
2.220
28,300
-0.06(-2.63%)
Nov 21, 2018
2.280
2.280
2.280
0
+0.05(+2.24%)
Nov 20, 2018
2.180
2.300
2.170
2.230
64,676
+0.02(+0.90%)
Nov 19, 2018
2.180
2.300
2.160
2.210
105,564
-0.02(-0.90%)
Nov 16, 2018
2.260
2.275
2.160
2.230
97,400
+0.00(+0.00%)
Nov 15, 2018
2.200
2.290
2.150
2.230
124,200
+0.03(+1.36%)
Nov 14, 2018
2.180
2.740
2.150
2.200
1,683,185
+0.07(+3.29%)
Nov 13, 2018
2.160
2.208
2.110
2.130
64,330
-0.04(-1.84%)
Nov 12, 2018
2.210
2.280
2.110
2.170
44,065
-0.03(-1.36%)
Nov 09, 2018
2.200
2.290
2.180
2.200
59,700
-0.06(-2.65%)
Nov 08, 2018
2.270
2.320
2.160
2.260
93,450
-0.03(-1.31%)
Nov 07, 2018
2.430
2.770
2.240
2.290
935,073
-0.05(-2.14%)
Nov 06, 2018
2.280
2.450
2.250
2.340
179,635
+0.11(+4.93%)
Nov 05, 2018
2.170
2.480
2.160
2.230
150,846
+0.11(+5.19%)
Nov 02, 2018
2.080
2.220
2.080
2.120
43,600
-0.04(-1.85%)
Nov 01, 2018
2.170
2.290
2.130
2.160
101,505
-0.01(-0.50%)
Oct 31, 2018
2.100
2.530
2.080
2.171
550,647
+0.09(+4.12%)
Oct 30, 2018
2.240
2.240
2.079
2.085
51,504
-0.01(-0.24%)
Oct 29, 2018
2.230
2.240
2.000
2.090
84,356
-0.14(-6.28%)
Oct 26, 2018
2.110
2.250
2.030
2.230
75,800
+0.10(+4.69%)
Oct 25, 2018
2.270
2.450
2.130
2.130
150,371
-0.11(-4.91%)
Oct 24, 2018
2.640
2.640
2.187
2.240
199,943
-0.20(-8.20%)
Oct 23, 2018
2.320
2.640
2.240
2.440
525,538
-0.27(-9.96%)
Oct 22, 2018
2.120
2.870
2.020
2.710
898,204
+0.57(+26.64%)
Oct 19, 2018
2.210
2.240
2.110
2.140
62,400
-0.07(-3.17%)
Oct 18, 2018
2.220
2.400
2.120
2.210
246,427
+0.01(+0.45%)
Oct 17, 2018
2.177
2.250
2.152
2.200
52,868
-0.09(-3.93%)
Oct 16, 2018
2.170
2.290
2.139
2.290
101,291
+0.19(+9.05%)
Oct 15, 2018
2.230
2.234
2.050
2.100
45,712
-0.10(-4.55%)
Oct 12, 2018
2.150
2.260
2.100
2.200
29,300
+0.08(+4.02%)
Oct 11, 2018
2.210
2.230
2.010
2.115
110,960
-0.05(-2.53%)
Oct 10, 2018
2.380
2.400
2.150
2.170
118,685
-0.23(-9.58%)
Oct 09, 2018
2.200
2.583
2.196
2.400
339,462
+0.18(+8.11%)
Oct 08, 2018
2.450
2.450
2.150
2.220
199,806
-0.19(-7.88%)
Oct 05, 2018
2.460
2.480
2.400
2.410
142,200
-0.06(-2.43%)
Oct 04, 2018
2.850
2.850
2.430
2.470
257,024
-0.11(-4.26%)
Oct 03, 2018
2.530
2.710
2.400
2.580
588,653
+0.05(+1.98%)
Oct 02, 2018
2.850
2.960
2.510
2.530
425,026
-0.29(-10.28%)
Oct 01, 2018
2.600
2.860
2.450
2.820
800,696
+0.45(+18.99%)
Sep 28, 2018
2.670
3.200
2.320
2.370
1,809,800
-0.35(-12.87%)
Sep 27, 2018
2.300
2.950
2.300
2.720
1,981,786
+0.56(+25.93%)
Sep 26, 2018
2.410
2.560
2.160
2.160
426,151
-0.31(-12.55%)
Sep 25, 2018
3.140
3.580
2.330
2.470
3,128,136
-0.92(-27.14%)
Sep 24, 2018
2.000
4.440
1.950
3.390
10,295,939
+1.41(+71.21%)
Sep 21, 2018
2.050
2.070
1.960
1.980
51,100
-0.07(-3.54%)
Sep 20, 2018
2.010
2.119
2.010
2.053
55,959
+0.03(+1.38%)
Sep 19, 2018
2.030
2.090
2.010
2.025
48,918
-0.05(-2.18%)
Sep 18, 2018
2.050
2.090
1.980
2.070
48,735
+0.07(+3.50%)
Sep 17, 2018
2.140
2.350
1.950
2.000
223,018
-0.06(-2.91%)
Sep 14, 2018
2.020
2.110
2.020
2.060
38,900
+0.03(+1.48%)
Sep 13, 2018
2.050
2.100
2.010
2.030
50,368
-0.03(-1.45%)
Sep 12, 2018
2.080
2.120
1.960
2.060
105,459
+0.10(+5.10%)
Sep 11, 2018
2.000
2.070
1.960
1.960
79,788
-0.02(-1.01%)
Sep 10, 2018
2.010
2.020
1.910
1.980
29,592
+0.05(+2.59%)
Sep 07, 2018
2.120
2.150
1.910
1.930
176,900
-0.20(-9.39%)
Sep 06, 2018
2.170
2.220
2.120
2.130
37,165
-0.03(-1.39%)
Sep 05, 2018
2.210
2.280
2.111
2.160
137,716
-0.05(-2.26%)
Sep 04, 2018
2.250
2.300
2.150
2.210
87,831
-0.07(-3.06%)
Aug 31, 2018
2.280
2.280
2.280
0
-0.10(-4.21%)
Aug 30, 2018
2.178
2.550
2.178
2.380
648,818
+0.20(+9.17%)
Aug 29, 2018
2.140
2.240
2.110
2.180
91,047
+0.05(+2.32%)
Aug 28, 2018
2.220
2.240
2.120
2.131
117,018
-0.07(-3.15%)
Aug 27, 2018
2.220
2.299
2.200
2.200
55,425
-0.01(-0.45%)
Aug 24, 2018
2.210
2.350
2.130
2.210
106,300
+0.04(+1.84%)
Aug 23, 2018
2.350
2.400
2.120
2.170
262,945
-0.19(-8.05%)
Aug 22, 2018
2.230
2.400
2.190
2.360
427,320
+0.15(+6.79%)
Aug 21, 2018
2.110
2.370
2.110
2.210
244,549
+0.09(+4.40%)
Aug 20, 2018
2.110
2.160
2.018
2.117
117,878
+0.03(+1.28%)
Aug 17, 2018
2.150
2.150
2.060
2.090
85,200
-0.02(-0.95%)
Aug 16, 2018
2.100
2.240
2.030
2.110
92,206
+0.04(+1.93%)
Aug 15, 2018
2.220
2.290
2.050
2.070
101,699
-0.15(-6.76%)
Aug 14, 2018
2.190
2.340
2.160
2.220
83,221
-0.07(-3.06%)
Aug 13, 2018
2.480
2.480
2.211
2.290
227,350
-0.11(-4.58%)
Aug 10, 2018
2.400
2.460
2.230
2.400
95,200
+0.06(+2.56%)
Aug 09, 2018
2.590
2.590
2.160
2.340
230,938
-0.22(-8.59%)
Aug 08, 2018
2.660
2.700
2.520
2.560
136,181
-0.09(-3.40%)
Aug 07, 2018
3.000
3.000
2.650
2.650
286,808
-0.28(-9.56%)
Aug 06, 2018
2.610
3.000
2.550
2.930
654,705
+0.37(+14.45%)
Aug 03, 2018
2.620
2.670
2.470
2.560
93,600
-0.07(-2.66%)
Aug 02, 2018
2.470
2.650
2.460
2.630
267,731
+0.16(+6.48%)
Aug 01, 2018
2.530
2.720
2.430
2.470
214,342
-0.05(-1.98%)
Jul 31, 2018
2.700
2.750
2.400
2.520
247,206
-0.06(-2.33%)
Jul 30, 2018
2.550
3.090
2.500
2.580
437,348
+0.03(+1.18%)
Jul 27, 2018
2.740
2.800
2.520
2.550
150,100
-0.10(-3.77%)
Jul 26, 2018
2.560
2.820
2.560
2.650
299,088
-0.27(-9.25%)
Jul 25, 2018
2.650
3.400
2.520
2.920
2,935,174
+0.25(+9.36%)
Jul 24, 2018
3.140
3.140
2.600
2.670
303,636
-0.35(-11.59%)
Jul 23, 2018
3.250
3.250
3.000
3.020
216,610
-0.17(-5.33%)
Jul 20, 2018
3.170
3.500
3.120
3.190
508,351
+0.02(+0.63%)
Jul 19, 2018
3.390
3.400
3.150
3.170
339,993
-0.03(-0.94%)
Jul 18, 2018
3.470
3.500
3.170
3.200
652,353
-0.30(-8.57%)
Jul 17, 2018
3.700
4.650
3.390
3.500
5,944,563
+0.30(+9.37%)
Jul 16, 2018
3.400
3.450
3.020
3.200
732,478
-0.16(-4.76%)
Jul 13, 2018
3.440
3.740
3.300
3.360
587,019
-0.10(-2.89%)
Jul 12, 2018
3.500
3.580
3.220
3.460
527,679
+0.12(+3.59%)
Jul 11, 2018
3.320
3.830
3.180
3.340
1,155,009
-0.54(-13.92%)
Jul 10, 2018
3.320
4.400
3.311
3.880
4,276,186
+0.57(+17.22%)
Jul 09, 2018
4.150
4.209
3.240
3.310
1,238,705
-0.95(-22.30%)
Jul 06, 2018
4.760
5.350
4.200
4.260
1,939,536
-0.69(-13.94%)
Jul 05, 2018
5.030
6.210
4.670
4.950
5,785,010
+0.84(+20.44%)
Jul 03, 2018
4.110
4.110
4.110
0
-4.79(-53.82%)
Jul 02, 2018
5.900
12.75
5.840
8.900
15,936,552
+4.68(+110.90%)
Jun 29, 2018
4.750
1.530
4.220
18,649,558
+2.50(+145.33%)
Jun 28, 2018
3.050
3.600
1.710
1.720
8,937,855
+0.30(+21.13%)
Jun 27, 2018
1.370
1.520
1.355
1.420
414,154
+0.05(+3.65%)
Jun 26, 2018
1.340
1.370
1.330
1.370
45,858
+0.03(+2.43%)
Jun 25, 2018
1.380
1.402
1.330
1.337
64,275
-0.05(-3.71%)
Jun 22, 2018
1.500
1.500
1.380
1.389
72,749
-0.02(-1.47%)
Jun 21, 2018
1.420
1.600
1.320
1.410
601,126
+0.02(+1.42%)
Jun 20, 2018
1.370
1.400
1.370
1.390
20,580
+0.01(+0.72%)
Jun 19, 2018
1.440
1.460
1.371
1.380
48,768
-0.01(-1.07%)
Jun 18, 2018
1.390
1.400
1.390
1.395
4,137
+0.01(+0.36%)
Jun 15, 2018
1.419
1.390
1.390
28,299
-0.02(-1.42%)
Jun 14, 2018
1.391
1.430
1.391
1.410
14,278
+0.02(+1.44%)
Jun 13, 2018
1.400
1.450
1.380
1.390
31,863
-0.02(-1.75%)
Jun 12, 2018
1.410
1.480
1.390
1.415
140,972
+0.01(+1.05%)
Jun 11, 2018
1.390
1.420
1.390
1.400
7,939
+0.01(+0.70%)
Jun 08, 2018
1.394
1.400
1.380
1.390
9,852
-0.01(-0.69%)
Jun 07, 2018
1.390
1.420
1.380
1.400
29,029
+0.02(+1.45%)
Jun 06, 2018
1.380
1.380
26,595
-0.03(-2.13%)
Jun 05, 2018
1.400
1.420
1.380
1.410
23,378
+0.02(+1.69%)
Jun 04, 2018
1.380
1.420
1.380
1.387
24,748
+0.01(+0.48%)
Jun 01, 2018
1.370
1.510
1.360
1.380
139,962
+0.02(+1.47%)
May 31, 2018
1.470
1.530
1.350
1.360
139,614
-0.06(-4.23%)
May 30, 2018
1.780
1.940
1.420
1.420
877,387
-0.37(-20.63%)
May 29, 2018
1.440
1.879
1.351
1.789
714,095
+0.36(+25.10%)
May 25, 2018
1.430
1.430
1.430
0
+0.05(+3.55%)
May 24, 2018
1.381
1.390
1.370
1.381
18,361
+0.01(+0.80%)
May 23, 2018
1.384
1.390
1.360
1.370
14,140
-0.01(-1.08%)
May 22, 2018
1.410
1.410
1.370
1.385
20,170
-0.03(-2.46%)
May 21, 2018
1.390
1.420
1.380
1.420
15,775
+0.03(+2.16%)
May 18, 2018
1.365
1.400
1.365
1.390
22,112
+0.02(+1.46%)
May 17, 2018
1.340
1.400
1.340
1.370
48,180
+0.02(+1.48%)
May 16, 2018
1.340
1.390
1.330
1.350
20,469
+0.03(+2.27%)
May 15, 2018
1.390
1.420
1.320
1.320
24,502
-0.09(-6.38%)
May 14, 2018
1.410
1.420
1.400
1.410
24,041
-0.01(-0.70%)
May 11, 2018
1.390
1.430
1.390
1.420
78,269
+0.03(+2.15%)
May 10, 2018
1.390
1.420
1.380
1.390
36,544
+0.01(+0.75%)
May 09, 2018
1.450
1.470
1.370
1.380
114,031
-0.02(-1.45%)
May 08, 2018
1.510
1.510
1.370
1.400
199,380
-0.15(-9.49%)
May 07, 2018
1.440
1.660
1.350
1.547
882,951
+0.17(+12.09%)
May 04, 2018
1.300
1.450
1.290
1.380
327,167
+0.07(+5.34%)
May 03, 2018
1.300
1.320
1.290
1.310
12,047
-0.01(-0.76%)
May 02, 2018
1.319
1.350
1.260
1.320
33,620
+0.03(+2.33%)
May 01, 2018
1.311
1.320
1.266
1.290
27,473
-0.02(-1.53%)
Apr 30, 2018
1.320
1.340
1.310
1.310
24,580
-0.02(-1.74%)
Apr 27, 2018
1.330
1.340
1.300
1.333
44,570
+0.01(+1.00%)
Apr 26, 2018
1.340
1.370
1.320
1.320
26,227
-0.02(-1.49%)
Apr 25, 2018
1.380
1.380
1.333
1.340
10,692
-0.02(-1.47%)
Apr 24, 2018
1.340
1.430
1.340
1.360
26,694
+0.02(+1.49%)
Apr 23, 2018
1.326
1.350
1.326
1.340
11,196
-0.01(-0.74%)
Apr 20, 2018
1.320
1.370
1.320
1.350
15,830
+0.01(+0.75%)
Apr 19, 2018
1.310
1.370
1.310
1.340
32,921
-0.03(-2.20%)
Apr 18, 2018
1.320
1.500
1.310
1.370
142,369
+0.04(+3.01%)
Apr 17, 2018
1.370
1.370
1.300
1.330
42,850
-0.01(-0.75%)
Apr 16, 2018
1.330
1.350
1.310
1.340
6,591
-0.00(-0.30%)
Apr 13, 2018
1.350
1.380
1.330
1.344
13,154
-0.01(-0.44%)
Apr 12, 2018
1.370
1.380
1.350
1.350
32,421
-0.03(-2.17%)
Apr 11, 2018
1.320
1.680
1.318
1.380
866,928
+0.12(+9.52%)
Apr 10, 2018
1.310
1.370
1.240
1.260
72,555
-0.02(-1.56%)
Apr 09, 2018
1.310
1.330
1.280
1.280
29,047
-0.04(-3.03%)
Apr 06, 2018
1.450
1.450
1.240
1.320
156,875
-0.05(-3.65%)
Apr 05, 2018
1.298
1.370
1.298
1.370
73,691
+0.08(+6.20%)
Apr 04, 2018
1.260
1.290
1.230
1.290
23,588
+0.01(+0.78%)
Apr 03, 2018
1.330
1.370
1.280
1.280
69,812
-0.04(-3.10%)
Apr 02, 2018
1.370
1.370
1.310
1.321
17,400
-0.03(-2.39%)
Mar 29, 2018
1.353
1.353
1.353
0
+0.06(+4.91%)
Mar 28, 2018
1.310
1.360
1.290
1.290
30,131
-0.03(-2.30%)
Mar 27, 2018
1.400
1.400
1.320
1.320
22,531
-0.07(-4.95%)
Mar 26, 2018
1.410
1.410
1.330
1.389
23,339
-0.02(-1.48%)
Mar 23, 2018
1.429
1.429
1.380
1.410
14,719
+0.01(+0.71%)
Mar 22, 2018
1.460
1.490
1.370
1.400
72,266
-0.08(-5.41%)
Mar 21, 2018
1.500
1.560
1.450
1.480
80,652
+0.03(+2.07%)
Mar 20, 2018
1.450
1.600
1.420
1.450
329,954
+0.02(+1.40%)
Mar 19, 2018
1.450
1.500
1.400
1.430
35,329
-0.04(-2.72%)
Mar 16, 2018
1.428
1.500
1.428
1.470
14,395
+0.05(+3.52%)
Mar 15, 2018
1.371
1.500
1.371
1.420
63,875
+0.00(+0.00%)
Mar 14, 2018
1.390
1.440
1.370
1.420
27,720
+0.02(+1.43%)
Mar 13, 2018
1.381
1.450
1.350
1.400
114,485
+0.03(+2.13%)
Mar 12, 2018
1.390
1.450
1.330
1.371
85,219
+0.00(+0.06%)
Mar 09, 2018
1.450
1.490
1.360
1.370
151,082
-0.03(-2.14%)
Mar 08, 2018
1.420
1.470
1.400
1.400
74,374
-0.03(-2.10%)
Mar 07, 2018
1.470
1.470
1.430
1.430
9,249
-0.02(-1.38%)
Mar 06, 2018
1.490
1.498
1.450
1.450
53,706
-0.04(-2.68%)
Mar 05, 2018
1.540
1.570
1.440
1.490
153,306
-0.00(-0.07%)
Mar 02, 2018
1.420
1.540
1.420
1.491
74,339
+0.04(+2.83%)
Mar 01, 2018
1.400
1.480
1.400
1.450
19,289
+0.05(+3.57%)
Feb 28, 2018
1.460
1.539
1.390
1.400
40,156
-0.06(-4.11%)
Feb 27, 2018
1.540
1.550
1.420
1.460
57,663
-0.02(-1.35%)
Feb 26, 2018
1.520
1.970
1.480
1.480
869,998
-0.04(-2.64%)
Feb 23, 2018
1.540
1.540
1.480
1.520
2,665
-0.01(-0.65%)
Feb 22, 2018
1.558
1.600
1.510
1.530
52,821
+0.02(+1.32%)
Feb 21, 2018
1.550
1.585
1.470
1.510
15,588
-0.07(-4.73%)
Feb 20, 2018
1.600
1.630
1.481
1.585
7,979
+0.00(+0.11%)
Feb 16, 2018
1.583
1.583
1.583
0
-0.03(-1.66%)
Feb 15, 2018
1.410
1.637
1.350
1.610
80,155
+0.22(+15.86%)
Feb 14, 2018
1.430
1.440
1.380
1.390
36,267
+0.01(+0.62%)
Feb 13, 2018
1.419
1.440
1.380
1.381
28,127
+0.00(+0.07%)
Feb 12, 2018
1.330
1.410
1.320
1.380
18,307
+0.11(+8.88%)
Feb 09, 2018
1.420
1.480
1.260
1.267
51,389
-0.18(-12.60%)
Feb 08, 2018
1.500
1.590
1.450
1.450
97,444
-0.06(-3.97%)
Feb 07, 2018
1.530
1.530
1.500
1.510
58,471
-0.02(-1.31%)
Feb 06, 2018
1.590
1.630
1.530
1.530
218,608
-0.02(-1.30%)
Feb 05, 2018
1.580
1.590
1.540
1.550
19,158
-0.06(-3.73%)
Feb 02, 2018
1.650
1.660
1.610
1.610
13,248
-0.07(-4.16%)
Feb 01, 2018
1.680
1.720
1.644
1.680
9,556
-0.01(-0.59%)
Jan 31, 2018
1.600
1.700
1.600
1.690
31,808
+0.07(+4.32%)
Jan 30, 2018
1.690
1.690
1.690
1.620
52,788
-0.09(-5.50%)
Jan 29, 2018
1.760
1.760
1.670
1.714
33,588
-0.03(-1.49%)
Jan 26, 2018
1.810
1.810
1.710
1.740
35,338
-0.04(-2.30%)
Jan 25, 2018
1.810
1.810
1.670
1.781
34,589
+0.01(+0.63%)
Jan 24, 2018
1.770
1.810
1.640
1.770
139,216
-0.12(-6.35%)
Jan 23, 2018
1.770
2.380
1.770
1.890
1,747,049
+0.16(+9.25%)
Jan 22, 2018
1.730
1.800
1.680
1.730
56,342
+0.06(+3.59%)
Jan 19, 2018
1.700
1.750
1.620
1.670
45,394
+0.04(+2.77%)
Jan 18, 2018
1.650
1.720
1.590
1.625
63,131
+0.01(+0.35%)
Jan 17, 2018
1.570
1.650
1.550
1.619
33,363
+0.02(+1.21%)
Jan 16, 2018
1.700
1.700
1.560
1.600
40,264
-0.05(-3.02%)
Jan 12, 2018
1.650
1.650
1.650
0
+0.07(+4.43%)
Jan 11, 2018
1.510
1.660
1.510
1.580
70,689
+0.06(+3.95%)
Jan 10, 2018
1.540
1.590
1.520
1.520
68,902
-0.02(-1.31%)
Jan 09, 2018
1.520
1.613
1.520
1.540
64,127
-0.01(-0.64%)
Jan 08, 2018
1.650
1.650
1.500
1.550
78,237
-0.08(-4.91%)
Jan 05, 2018
1.760
1.810
1.520
1.630
206,740
-0.11(-6.30%)
Jan 04, 2018
1.710
2.450
1.650
1.740
1,423,864
+0.10(+6.07%)
Jan 03, 2018
1.550
1.740
1.540
1.640
222,772
+0.08(+5.13%)
Jan 02, 2018
1.540
1.614
1.540
1.560
63,841
+0.00(+0.08%)
Dec 29, 2017
1.559
1.559
1.559
0
+0.01(+0.57%)
Dec 28, 2017
1.510
1.570
1.490
1.550
26,473
+0.04(+2.47%)
Dec 27, 2017
1.540
1.580
1.450
1.513
48,115
+0.02(+1.52%)
Dec 26, 2017
1.630
1.630
1.450
1.490
77,840
-0.15(-9.15%)
Dec 22, 2017
1.510
1.750
1.440
1.640
619,663
+0.19(+13.10%)
Dec 21, 2017
1.300
1.450
1.300
1.450
164,279
+0.13(+9.84%)
Dec 20, 2017
1.300
1.370
1.270
1.320
52,715
-0.02(-1.49%)
Dec 19, 2017
1.351
1.351
1.320
1.340
10,317
-0.01(-0.75%)
Dec 18, 2017
1.350
1.410
1.300
1.350
42,135
-0.01(-0.73%)
Dec 15, 2017
1.420
1.439
1.360
1.360
16,610
-0.01(-0.73%)
Dec 14, 2017
1.410
1.440
1.320
1.370
40,906
-0.07(-4.86%)
Dec 13, 2017
1.450
1.450
1.410
1.440
12,301
+0.03(+2.13%)
Dec 12, 2017
1.480
1.480
1.379
1.410
28,588
-0.01(-0.70%)
Dec 11, 2017
1.490
1.490
1.390
1.420
32,855
-0.03(-1.95%)
Dec 08, 2017
1.440
1.499
1.400
1.448
13,282
+0.01(+0.56%)
Dec 07, 2017
1.433
1.500
1.430
1.440
88,481
+0.00(+0.00%)
Dec 06, 2017
1.434
1.450
1.400
1.440
42,780
+0.01(+0.70%)
Dec 05, 2017
1.510
1.510
1.421
1.430
18,194
-0.06(-4.03%)
Dec 04, 2017
1.450
1.540
1.450
1.490
201,004
+0.04(+2.77%)
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.